Rivaldi_Prediction/data/featuSGD/US2810201077_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
6763,2000-02-04,28.375,29.5,28.125,29.4375,838100.0,-0.03813559322033899,1.3157894736842106,-1.0625,55.73770491803279,62.22636884108349,0.3994242660512448,-0.33240749811667314,-1.92750222360225,-5.342525223483328,52.351277416208156,1.375,0.5875594013468834,0.2062500000000007,-1.2800359928801015,1.692535992880103,-0.5368929964400486,0.94939299644005,1.625,18.75,-34.34665483649445,0.743142996440051,2,0.625,-0.96875,-0.265625,-5.75,-12.8125,4,-0.36784140969162993,-2.0,29.5,1.5,28.5625,2.3333333333333335,28.625,-0.36784140969162993
6764,2000-02-07,28.375,28.375,27.875,28.125,855100.0,0.0,3.0,-0.23529411764705882,59.64912280701754,60.33899203978637,0.42446541147809214,-0.3192406001788086,-1.92750222360225,-5.342525223483328,52.2842428262495,0.5,0.809968759885038,0.1875,-1.2992838833500606,1.6742838833500606,-0.5558919416750285,0.9308919416750285,1.625,23.52941176470588,-32.67576605689723,0.7433919416750301,2,0.5625,-0.96875,-0.265625,-5.75,-12.9375,0,-0.4361233480176211,1.3157894736842106,28.375,-2.0,29.5,1.5,28.5625,-0.4361233480176211
6765,2000-02-08,27.875,28.1875,27.625,28.1875,1400500.0,-0.017621145374449365,2.6,-1.25,54.23728813559322,58.6009664912646,0.8579171468999292,0.18015099167003612,-1.42750222360225,-4.842525223483328,52.08000103547512,0.75,0.9399076231356389,-0.3062499999999986,-1.7973971211259183,1.1848971211259212,-1.0518235605629584,0.4393235605629613,2.039999999999999,10.526315789473683,-45.477235187592484,0.7455735605629596,2,0.9375,-0.46875,0.234375,-5.25,-11.25,1,-0.4170403587443946,3.0,28.375,1.3157894736842106,28.375,-2.0,29.5,-0.4170403587443946
6766,2000-02-09,28.0,28.125,27.5,27.8125,1100700.0,0.004484304932735439,1.8571428571428572,-0.6,58.4070796460177,57.23156341670288,0.6438583086494276,0.06850829051769836,-1.55250222360225,-4.967525223483328,51.79768462079527,0.625,0.9359650241522175,-0.1875,-1.6742838833500606,1.2992838833500606,-0.9308919416750285,0.5558919416750285,1.7775999999999996,20.0,-39.19871010968043,0.7433919416750301,2,0.75,-0.5625,0.109375,-5.375,-11.5,2,-0.4397321428571429,2.6,27.875,3.0,28.375,1.3157894736842106,28.375,-0.4397321428571429
6767,2000-02-10,27.5,28.375,27.5,27.6875,756100.0,-0.017857142857142905,-8.333333333333334,-1.0,50.45045045045046,56.989215805934215,1.0154976036258532,0.5629121374142727,-1.05250222360225,-4.467525223483328,51.55507332280691,0.875,0.704676143979718,-0.6656249999999986,-2.180504598307543,0.8492545983075459,-1.4230647991537708,0.09181479915377366,2.0953920000000004,0.0,-53.94540590987368,0.7574397991537731,2,1.25,0.40625,0.609375,-4.875,-11.125,3,-0.44318181818181823,1.8571428571428572,28.0,2.6,27.875,3.0,28.375,-0.44318181818181823
6768,2000-02-11,27.75,28.25,27.5625,27.5625,487000.0,0.009090909090909038,-6.333333333333333,-1.0,43.87755102040816,55.19783258597957,0.7678628797185283,0.3298222981421972,-1.30250222360225,-4.717525223483328,51.29935100880844,0.75,0.5505994656702882,-0.4156249999999986,-1.930504598307543,1.099254598307546,-1.1730647991537708,0.34181479915377366,1.677760639999999,28.57142857142857,-22.32377470392349,0.7574397991537731,2,1.0,0.3125,0.359375,-5.125,-12.0,4,-0.41216216216216217,-8.333333333333334,27.5,1.8571428571428572,28.0,2.6,27.875,-0.41216216216216217
6769,2000-02-14,27.9375,28.25,27.6875,27.75,624800.0,0.006756756756756799,-2.6,1.0,42.10526315789473,53.62619515907898,0.4405277725276804,0.18633261952906466,-1.49000222360225,-4.905025223483328,51.02980914320305,0.5625,0.3859237304563692,-0.25,-1.7367838833500606,1.2367838833500606,-0.9933919416750285,0.49339194167502853,1.3360397887999973,50.0,3.1673524360148093,0.7433919416750301,2,0.8125,0.34375,0.171875,-5.3125,-12.25,0,-0.4429530201342282,-6.333333333333333,27.75,-8.333333333333334,27.5,1.8571428571428572,28.0,-0.4429530201342282
6770,2000-02-15,28.0,28.125,27.875,28.0,524600.0,0.0022371364653244186,1.0,0.0,41.48936170212766,52.101864977833905,0.3129591325517467,0.21353965398293084,-1.55250222360225,-4.967525223483328,50.74570090024984,0.25,0.38942049382156085,-0.2375000000000007,-1.6197178973626016,1.1447178973626002,-0.9286089486813012,0.45360894868129975,1.1316566056959978,57.14285714285714,14.888135960664805,0.6911089486812997,2,0.75,0.28125,0.109375,-5.375,-11.875,1,-0.4486607142857143,-2.6,27.9375,-6.333333333333333,27.75,-8.333333333333334,27.5,-0.4486607142857143
6771,2000-02-16,28.375,28.5,28.0,28.0625,600200.0,0.013392857142857206,-1.2857142857142858,100.0,45.00000000000001,50.10598020417136,-0.10218008594330286,-0.07679402719637096,-1.92750222360225,-5.342525223483328,50.538594801869706,0.5,0.27764686223600066,0.08125000000000071,-1.2210127069430925,1.383512706943094,-0.5698813534715441,0.7323813534715455,0.6261240772403163,87.5,47.84072886962184,0.6511313534715457,2,0.125,-0.09375,-0.265625,-5.75,-12.375,2,-0.41409691629955947,1.0,28.0,-2.6,27.9375,-6.333333333333333,27.75,-0.41409691629955947
6772,2000-02-17,28.0625,28.4375,27.9375,28.3125,381000.0,-0.011013215859030812,1.0,-0.8,48.38709677419355,49.289245965967,-0.016799942557994996,0.3522125237366396,-1.61500222360225,-5.030025223483328,50.27830983278434,0.5,0.2114934634205916,-0.2937499999999993,-1.40225480140451,0.8147548014045114,-0.8480024007022564,0.26050240070225783,0.8185341510610904,53.333333333333336,12.468387976589817,0.5542524007022553,2,-0.0625,0.21875,0.046875,-5.4375,-11.8125,3,-0.41202672605790647,-1.2857142857142858,28.375,1.0,28.0,-2.6,27.9375,-0.41202672605790647
6773,2000-02-18,27.25,28.125,27.125,28.0625,929100.0,-0.028953229398663738,1.1333333333333333,3.25,33.69565217391303,46.405527006733166,0.6921205860189303,1.2120897296901418,-0.8025022236022501,-4.217525223483328,49.502683862473184,1.0,0.13159864558895507,-1.0968750000000007,-2.2407049871369438,0.04695498713694235,-1.6687899935684705,-0.524960006431531,1.5205514189762042,9.090909090909092,-26.685798796037965,0.5719149935684708,2,0.5625,1.03125,0.859375,-4.625,-11.3125,4,-0.3990825688073395,1.0,28.0625,-1.2857142857142858,28.375,1.0,28.0,-0.3990825688073395
6774,2000-02-22,27.3125,27.4375,26.875,27.25,570400.0,0.002293577981651307,2.6,-0.07692307692307693,37.647058823529406,44.56216819428163,0.517473020953247,1.1131347152407933,-0.8650022236022501,-4.280025223483328,48.547385632996374,0.5625,-0.10100795677664465,-0.9750000000000014,-2.2053722158248306,0.2553722158248277,-1.590186107912416,-0.35981389208758685,1.2934962770785852,26.923076923076923,-7.975746549036042,0.6151861079124137,2,0.375,0.96875,0.796875,-4.6875,-10.8125,1,-0.42334096109839814,1.1333333333333333,27.25,1.0,28.0625,-1.2857142857142858,28.375,-0.42334096109839814
6775,2000-02-23,26.6875,27.4375,26.625,27.4375,629800.0,-0.022883295194508046,1.1666666666666667,-12.0,34.04255319148936,41.85499858822293,1.0686965740906658,1.6504704373106591,-0.2400022236022501,-3.655025223483328,47.406074003500684,0.8125,-0.22629131583813233,-1.4906250000000014,-2.8797717231437687,-0.10147827685623412,-2.185198361571885,-0.7960516384281178,1.7107767238291558,3.3333333333333335,-30.128014861782372,0.6945733615718832,2,0.875,1.59375,1.421875,-4.0625,-10.0625,2,-0.41217798594847777,2.6,27.3125,1.1333333333333333,27.25,1.0,28.0625,-0.41217798594847777
6776,2000-02-24,25.3125,26.125,25.0,26.125,1181500.0,-0.051522248243559665,1.7692307692307692,1.0833333333333333,16.83168316831683,38.119580001319186,2.260052839189072,2.882852932702317,1.13499777639775,-2.280025223483328,45.81362811543648,1.6875,-0.4303044695335956,-2.6812499999999986,-4.5178748363434735,-0.8446251636565236,-3.599562418171736,-1.762937581828261,2.8375179824930754,9.090909090909092,-18.32641350947673,0.9183124181717374,2,1.4375,2.1875,2.796875,-2.6875,-8.75,3,-0.36296296296296293,1.1666666666666667,26.6875,2.6,27.3125,1.1333333333333333,27.25,-0.36296296296296293
6777,2000-02-25,25.75,25.8125,25.3125,25.5625,838700.0,0.01728395061728394,2.2,-0.23076923076923078,26.66666666666667,36.20725951757014,1.730154038649932,2.3077042048424232,0.6974977763977499,-2.717525223483328,44.13512447282106,0.5,-0.5546722255694796,-2.0812500000000007,-4.1082470659236705,-0.054252934076330916,-3.0947485329618374,-1.067751467038164,1.8960151052941825,24.0,-4.327225127746527,1.0134985329618353,2,1.0,1.75,2.359375,-3.125,-8.875,4,-0.3786407766990292,1.7692307692307692,25.3125,1.1666666666666667,26.6875,2.6,27.3125,-0.3786407766990292
6778,2000-02-28,26.5,26.8125,25.625,25.75,1114200.0,0.029126213592232997,-1.375,4.0,35.294117647058826,35.4504655719217,0.8763526049717392,1.4966082854756273,-0.0525022236022501,-3.467525223483328,42.42500891111972,1.1875,-0.7170208490929824,-1.2437499999999986,-3.344384302701023,0.856884302701026,-2.294067151350511,-0.1934328486494863,0.7226526884471127,61.53846153846154,31.257493415758255,1.0503171513505125,2,0.25,1.0,1.609375,-3.875,-9.75,0,-0.3867924528301887,2.2,25.75,1.7692307692307692,25.3125,1.1666666666666667,26.6875,-0.3867924528301887
6779,2000-02-29,26.25,26.375,25.625,26.375,715300.0,-0.009433962264150941,11.0,-0.16666666666666666,36.73469387755102,34.92216914696874,0.9630864124257066,1.602329140808152,0.1974977763977499,-3.217525223483328,40.62247657948845,0.875,-0.7877479755226844,-1.3500000000000014,-3.4461273816254625,0.7461273816254597,-2.3980636908127337,-0.3019363091872691,0.6170282582955764,51.28205128205128,17.73794353194703,1.0480636908127305,2,0.5,1.25,1.859375,-3.625,-9.4375,1,-0.3928571428571429,-1.375,26.5,2.2,25.75,1.7692307692307692,25.3125,-0.3928571428571429
6780,2000-03-01,25.75,26.1875,25.25,26.0,683600.0,-0.01904761904761909,2.0,2.0,32.69230769230769,33.55464777944737,1.2408481627598142,1.977273593178662,0.6974977763977499,-2.717525223483328,38.44579740604049,1.0,-0.8468054919797261,-1.7062500000000007,-3.8985286151207603,0.4860286151207589,-2.8023893075603823,-0.6101106924396191,1.0625,41.37931034482759,5.869072033749191,1.0961393075603802,3,0.96875,1.75,2.359375,-3.125,-8.6875,2,-0.35922330097087374,11.0,26.25,-1.375,26.5,2.2,25.75,-0.35922330097087374
6781,2000-03-02,25.625,25.75,25.375,25.375,747300.0,-0.004854368932038833,-2.0,-1.0,34.69387755102041,32.033178976872584,1.0445872751375198,1.9720266083224338,0.8224977763977499,-2.592525223483328,36.15148778533571,0.375,-0.9220852568726556,-1.6843749999999993,-3.9567328497605594,0.5879828497605608,-2.8205539248802793,-0.5481960751197192,0.8975000000000009,24.0,-15.341016679374604,1.1361789248802796,3,0.9375,1.875,2.484375,-3.0,-8.8125,3,-0.35121951219512193,2.0,25.75,11.0,26.25,-1.375,26.5,-0.35121951219512193
6782,2000-03-03,25.625,26.0,25.5,25.75,591100.0,0.0,-1.6666666666666667,-0.5,31.914893617021278,31.835316914995722,0.740319163059656,1.756914384103439,0.8224977763977499,-2.592525223483328,33.23079246204961,0.5,-1.0113779978301807,-1.4906250000000014,-3.633650330179158,0.6524003301791552,-2.5621376650895797,-0.4191123349104231,0.6539000000000001,24.0,-16.013301169980437,1.0715126650895785,3,0.59375,1.875,2.484375,-3.0,-8.6875,4,-0.35365853658536583,-2.0,25.625,2.0,25.75,11.0,26.25,-0.35365853658536583
6783,2000-03-06,17.9375,19.625,17.5,18.375,7939800.0,-0.30000000000000004,-2.238095238095238,3.5,12.616822429906534,29.054179537926515,7.786786357374119,9.088333567214356,8.50999777639775,5.094974776516672,32.065776866278874,8.125,-1.3679112530186153,-8.65625,-13.222015774244575,-4.090484225755425,-10.939132887122287,-6.3733671128777125,8.136776000000001,4.929577464788732,-32.42338459532938,2.282882887122288,3,4.53125,5.8125,10.171875,4.6875,-1.0,0,-0.059233449477351874,-1.6666666666666667,25.625,-2.0,25.625,2.0,25.75,-0.059233449477351874
6784,2000-03-07,16.0,18.4375,15.75,18.4375,7697000.0,-0.10801393728222997,1.205128205128205,5.571428571428571,10.655737704918025,26.455644483863033,8.885232011380541,10.594373111760682,10.44749777639775,7.032474776516672,31.38069484149749,2.6875,-1.8270082278468713,-9.975000000000001,-16.470620994582674,-3.479379005417332,-13.222810497291334,-6.7271895027086686,10.0,2.3952095808383236,-31.11380342225935,3.2478104972913346,3,5.28125,6.875,12.109375,6.625,1.125,1,0.046875,-2.238095238095238,17.9375,-1.6666666666666667,25.625,-2.0,25.625,0.046875
6785,2000-03-08,16.25,16.3125,15.875,16.3125,4156800.0,0.015625,13.0,0.02564102564102564,9.917355371900825,25.68738583981681,7.821484769303247,9.938346910882956,10.19749777639775,6.782474776516672,31.041334120605935,0.4375,-2.1681348956368467,-9.14375,-16.88462960798146,-1.4028703920185421,-13.014189803990728,-5.273310196009273,7.699999999999999,4.878048780487805,-20.900871345631717,3.8704398039907284,3,5.03125,6.625,11.859375,6.375,1.1875,2,0.034615384615384714,1.205128205128205,16.0,-2.238095238095238,17.9375,-1.6666666666666667,25.625,0.034615384615384714
6786,2000-03-09,15.6875,16.4375,15.4375,16.375,4243400.0,-0.0346153846153846,1.4615384615384615,11.0,9.756097560975604,23.808433716962245,7.6830535306036225,10.046203959540836,10.75999777639775,7.344974776516672,30.913002228391974,1.0,-2.616607082366837,-9.090625,-17.85015693218979,-0.3310930678102082,-13.470390966094897,-4.710859033905102,6.622499999999999,2.366863905325444,-19.103460631848368,4.3797659660948955,3,5.4375,7.03125,12.421875,6.9375,1.375,3,0.08764940239043817,13.0,16.25,1.205128205128205,16.0,-2.238095238095238,17.9375,0.08764940239043817
6787,2000-03-10,15.3125,15.75,15.25,15.6875,3127100.0,-0.0239043824701195,1.0,0.5454545454545454,10.041841004184107,21.002625201087277,7.176476810967586,9.972633874872152,11.13499777639775,7.719974776516672,30.636370904378662,0.5,-3.0514340676400735,-8.85625,-18.472325835479054,0.7598258354790524,-13.664287917739525,-4.0482120822604735,5.6229999999999976,1.4285714285714286,-20.715075516225806,4.808037917739526,3,5.5,7.3125,12.796875,7.3125,2.6875,4,0.09795918367346945,1.4615384615384615,15.6875,13.0,16.25,1.205128205128205,16.0,0.09795918367346945
6788,2000-03-13,16.3125,16.4375,15.4375,15.5,2262100.0,0.06530612244897949,-1.1333333333333333,-2.1666666666666665,15.354330708661422,18.627029293432873,5.117576592178338,8.508042487212496,10.13499777639775,6.719974776516672,30.122685114670645,1.125,-3.2662415238412343,-7.284375000000001,-17.3534191289654,2.7846691289653975,-12.318897064482698,-2.2498529355173034,3.4858999999999973,33.33333333333333,11.307043747445519,5.034522064482699,3,4.40625,6.0625,11.796875,6.3125,1.8125,0,0.03831417624521083,1.0,15.3125,1.4615384615384615,15.6875,13.0,16.25,0.03831417624521083
6789,2000-03-14,15.5625,16.375,15.375,16.3125,1930600.0,-0.04597701149425293,1.2857142857142858,-0.9230769230769231,15.234375,16.68725899428758,4.6847794179332425,8.731048405152816,10.88499777639775,7.469974776516672,29.587825408006495,1.0,-3.678070497250907,-7.415624999999999,-17.87491913878292,3.043669138782926,-12.64527206939146,-2.185977930608537,3.3262199999999993,26.31578947368421,1.8454482532251753,5.229647069391462,3,5.0625,6.3125,12.546875,7.0625,2.25,1,0.08835341365461846,-1.1333333333333333,16.3125,1.0,15.3125,1.4615384615384615,15.6875,0.08835341365461846
6790,2000-03-15,15.4375,15.625,15.375,15.625,4160000.0,-0.008032128514056214,1.6666666666666667,0.25,16.525423728813564,14.668541902931263,3.568367371910277,8.291764757292619,11.00999777639775,7.594974776516672,29.024061218181924,0.25,-4.261309582685826,-6.912500000000001,-17.608155168042963,3.78315516804296,-12.260327584021482,-1.5646724159785208,2.723475999999998,15.789473684210526,-10.187302334737447,5.347827584021481,3,5.1875,6.4375,12.671875,7.1875,2.5,2,0.10931174089068829,1.2857142857142858,15.5625,-1.1333333333333333,16.3125,1.0,15.3125,0.10931174089068829
6791,2000-03-16,16.625,16.625,15.375,15.5,3011500.0,0.07692307692307687,1.2222222222222223,-6.0,20.564516129032256,13.40738884871026,1.0839494788828965,6.512762204079717,9.744949462815907,6.407474776516672,27.834776489658402,1.25,-4.887653833119671,-5.137499999999999,-15.730027778431456,5.455027778431456,-10.433763889215726,0.15876388921572726,0.953780799999997,100.0,70.72568134411125,5.296263889215727,3,0.8125,5.25,11.484375,6.0,2.25,3,0.048872180451127845,1.6666666666666667,15.4375,1.2857142857142858,15.5625,-1.1333333333333333,16.3125,0.048872180451127845
6792,2000-03-17,16.5,16.875,16.375,16.875,1714200.0,-0.007518796992481258,1.6666666666666667,-0.3333333333333333,16.386554621848745,13.826247981148283,-0.2475899359273761,6.0366145793104025,9.736963138291507,6.532474776516672,26.622701477818765,0.5,-5.5175912783338035,-4.684374999999999,-15.089607979384127,5.720857979384126,-9.886991489692061,0.5182414896920626,0.613024639999999,75.0,47.74940765842893,5.202616489692063,3,0.34375,5.375,11.59375,6.125,2.5,4,0.03409090909090917,1.2222222222222223,16.625,1.6666666666666667,15.4375,1.2857142857142858,15.5625,0.03409090909090917
6793,2000-03-20,16.375,16.75,16.0625,16.5,2209900.0,-0.007575757575757569,1.2,0.3333333333333333,16.525423728813564,14.478435317136677,-0.4107318704395766,5.591808134243433,9.726797282987263,6.657474776516672,26.827170559351458,0.6875,-6.2460642413177965,-4.265625,-14.470908960952976,5.939658960952977,-9.368266980476488,0.8370169804764878,-1.125,66.66666666666666,40.702083144797776,5.102641980476489,3,-0.3125,5.5,11.953125,6.25,3.0,0,0.0992366412213741,1.6666666666666667,16.5,1.2222222222222223,16.625,1.6666666666666667,15.4375,0.0992366412213741
6794,2000-03-21,15.75,16.375,15.5,16.375,4099000.0,-0.03816793893129766,1.8,5.0,16.386554621848745,15.197235233797556,0.1956510759026422,5.592911628466091,10.170314384710252,7.282474776516672,27.5181714149917,0.875,-7.065258973910968,-4.3125,-14.232409539061223,5.607409539061221,-9.272454769530611,0.6474547695306114,-0.47000000000000064,25.0,0.9445750260890904,4.9599547695306105,3,0.3125,6.125,12.65625,6.875,3.5,1,0.1507936507936507,1.2,16.375,1.6666666666666667,16.5,1.2222222222222223,16.625,0.1507936507936507
6795,2000-03-22,15.6875,15.875,15.5625,15.8125,1459000.0,-0.003968253968253954,1.5,0.2,16.455696202531655,15.94163508285934,0.18994404935167175,5.047872476204219,10.046863446751175,7.344974776516672,28.63156048460973,0.3125,-6.874017921380341,-3.8249999999999993,-13.41251243737613,5.762512437376131,-8.618756218688063,0.9687562186880658,-0.3780999999999999,20.833333333333336,-3.0957116325193184,4.793756218688065,3,0.375,6.1875,12.828125,6.9375,3.375,2,0.1354581673306774,1.8,15.75,1.2,16.375,1.6666666666666667,16.5,0.1354581673306774
6796,2000-03-23,16.125,16.1875,15.75,15.875,2910700.0,0.027888446215139417,1.3333333333333333,-2.0,18.85245901639344,16.92059263977149,-0.20000261719665602,4.096822735147811,9.428692131632722,6.907474776516672,30.810139129677456,0.5,-6.396855372704735,-2.9281250000000014,-12.22143355409304,6.365183554093036,-7.57477927704652,1.7185292770465175,-0.7867879999999996,45.45454545454545,20.644908840323534,4.646654277046519,3,0.0,5.75,12.390625,6.5,3.1875,3,0.11240310077519378,1.5,15.6875,1.8,15.75,1.2,16.375,0.11240310077519378
6797,2000-03-24,16.0,16.0625,15.75,16.0,5091500.0,-0.007751937984496138,4.0,0.0,37.39837398373984,19.369930781446868,0.03662666801534087,3.6405793650016136,9.365828384389555,7.032474776516672,33.106450871808605,0.375,-5.915561790073994,-2.5656250000000007,-11.390909679320693,6.25965967932069,-6.978267339660345,1.8470173396603435,-0.6335522400000002,40.0,12.152050768578711,4.412642339660345,3,0.125,5.84375,12.390625,6.625,2.9375,4,0.1796875,1.3333333333333333,16.125,1.5,15.6875,1.8,15.75,0.1796875
6798,2000-03-27,16.25,16.5625,15.9375,16.0625,1886300.0,0.015625,-1.8571428571428572,100.0,52.08333333333333,23.46425948515057,-0.24939817843004164,2.722907087325961,8.93304092569021,6.782474776516672,35.175117928651964,0.625,-5.349511432495142,-1.8031250000000014,-9.843961869741193,6.237711869741192,-5.823543434870597,2.2172934348705944,-0.8558811952000003,70.58823529411765,37.888126917880776,4.020418434870597,3,-0.125,5.4375,11.890625,6.375,2.8125,0,0.1692307692307693,4.0,16.0,1.3333333333333333,16.125,1.5,15.6875,0.1692307692307693
6799,2000-03-28,15.9375,16.4375,15.9375,16.3125,975100.0,-0.019230769230769273,-1.6666666666666667,-2.0,47.42268041237113,26.897288005545857,0.13621395593395036,2.343352423066733,9.063412988531397,7.094974776516672,37.35557832375587,0.5,-4.763380596335818,-1.6000000000000014,-8.694567973939073,5.494567973939072,-5.147283986969537,1.9472839869695342,-0.5162635712960011,37.5,1.227688421819046,3.5472839869695365,3,0.1875,5.40625,12.109375,6.6875,3.375,1,0.21568627450980382,-1.8571428571428572,16.25,4.0,16.0,1.3333333333333333,16.125,0.21568627450980382
6800,2000-03-29,16.5,16.5625,16.0625,16.0625,2507700.0,0.03529411764705892,-1.2857142857142858,-1.1666666666666667,56.70103092783505,30.91245631652394,-0.2902427929870228,1.1092034670365365,8.337685227541336,6.532474776516672,40.03782768497738,0.625,-4.273217123333168,-0.5749999999999993,-6.529818924287493,5.379818924287495,-3.5524094621437463,2.4024094621437477,-1.0521882998700818,92.3076923076923,49.60897221301434,2.9774094621437475,3,-0.3125,4.84375,11.484375,6.125,2.875,2,0.16666666666666674,-1.6666666666666667,15.9375,-1.8571428571428572,16.25,4.0,16.0,0.16666666666666674
6801,2000-03-30,16.625,16.6875,16.375,16.5625,1006900.0,0.007575757575757569,2.3333333333333335,0.14285714285714285,61.29032258064516,35.901763867501316,-0.4640417393206242,0.29025635296828156,8.03948509436146,6.407474776516672,42.81618609056891,0.3125,-3.6926911540405527,0.0,-4.388606660553265,4.388606660553265,-2.1943033302766324,2.1943033302766324,-1.1511445338726798,93.33333333333333,43.53820253250578,2.1943033302766324,3,-0.5,4.40625,11.296875,6.0,2.875,3,0.14661654135338353,-1.2857142857142858,16.5,-1.6666666666666667,15.9375,-1.8571428571428572,16.25,0.14661654135338353
6802,2000-03-31,16.5625,16.6875,16.5,16.5625,1433900.0,-0.003759398496240629,-2.0,0.0,52.56410256410256,39.90606151586677,-0.43778113941037944,-0.3805033831390503,7.938591784653944,6.469974776516672,45.46478929981448,0.1875,-3.153782418611165,0.390625,-0.7684886302772824,1.5497386302772842,-0.1889318151386412,0.9701818151386412,-1.0631216431952257,83.33333333333334,30.15648525428651,0.579556815138642,3,-0.46875,4.46875,10.5625,6.0625,2.875,4,0.16603773584905657,2.3333333333333335,16.625,-1.2857142857142858,16.5,-1.6666666666666667,15.9375,0.16603773584905657
6803,2000-04-03,16.875,16.9375,16.3125,16.375,2032100.0,0.018867924528301883,1.0,100.0,64.78873239436619,45.284081268368695,-0.7508581907989047,-0.8186575482691438,7.442812235470253,6.157474776516672,44.37570643574491,0.625,-2.720884960892974,0.7562500000000014,-0.12660943925039803,1.6391094392504026,0.3148202803747999,1.1976797196252011,-1.3506092103313208,93.75,35.63973087427697,0.4414297196252002,4,-0.625,4.15625,10.25,5.75,2.5,0,0.12222222222222223,-2.0,16.5625,2.3333333333333335,16.625,-1.2857142857142858,16.5,0.12222222222222223
6804,2000-04-04,16.75,17.5,16.625,16.9375,1911900.0,-0.007407407407407418,-3.0,-0.375,64.78873239436619,50.654418623016994,-0.5242178837269336,-0.6688824397449551,7.345048556926528,6.282474776516672,42.55692717295657,0.875,-2.209623143563711,0.59375,-0.33060966456435636,1.5181096645643581,0.13157016771782182,1.0559298322821782,-1.1690848419180675,47.82608695652174,-14.991510075535942,0.4621798322821788,4,-0.125,4.0625,10.375,5.875,3.0,1,0.13805970149253732,1.0,16.875,-2.0,16.5625,2.3333333333333335,16.625,0.13805970149253732
6805,2000-04-05,16.8125,17.25,16.6875,16.75,1954400.0,0.003731343283582156,-5.0,-0.3333333333333333,52.83018867924528,54.42972191888942,-0.45857902186519794,-0.7242113373242169,7.0438290089459485,6.219974776516672,40.639858818806964,0.5625,-1.6745571097599274,0.6281250000000007,-0.3413728013600412,1.5976228013600409,0.14337609931997974,1.1128739006800217,-1.116439751402984,42.10526315789473,-15.347694277224441,0.4847489006800203,4,-0.1875,3.90625,10.3125,5.8125,2.9375,2,0.14869888475836435,-3.0,16.75,1.0,16.875,-2.0,16.5625,0.14869888475836435
6806,2000-04-06,17.0625,17.125,16.8125,17.0625,857000.0,0.014869888475836479,4.0,0.0,58.18181818181818,56.738993496453666,-0.6276094010018838,-0.9127133505362011,6.549062862721936,5.969974776516672,38.512333514642386,0.3125,-1.0529383957931309,0.8093749999999993,-0.2057045600137677,1.8244545600137663,0.3018352199931158,1.3169147800068828,-1.2582033663188046,63.1578947368421,7.597166421170414,0.5075397800068834,4,-0.34375,3.5625,10.046875,5.5625,2.9375,3,0.1355311355311355,-5.0,16.8125,-3.0,16.75,1.0,16.875,0.1355311355311355
6807,2000-04-07,16.8125,16.9375,16.75,16.8125,441100.0,-0.0146520146520146,-2.0,0.0,56.140350877192986,57.18977322354918,-0.27964336086525776,-0.5740047547496729,6.546345146950081,6.219974776516672,36.243076005115796,0.3125,-0.40554231782715533,0.484375,-0.4570640929791061,1.425814092979106,0.013655453510448723,0.955094546489553,-0.9064611643396763,42.10526315789473,-11.552839196186731,0.47071954648955283,4,-0.09375,3.8125,10.21875,5.8125,3.0,4,0.1598513011152416,4.0,17.0625,-5.0,16.8125,-3.0,16.75,0.1598513011152416
6808,2000-04-10,16.9375,17.1875,16.625,16.625,1015400.0,0.0074349442379182396,-2.6,100.0,69.38775510204081,59.63033707795693,-0.3317531488685681,-0.6848954866357246,6.1890478910792694,6.094974776516672,34.37687868320488,0.5625,0.21498934804731462,0.578125,-0.40183455206531704,1.558084552065317,0.08814522396734148,1.0681047760326585,-0.935823494479294,35.714285714285715,-20.677885920380582,0.4899797760326588,4,-0.15625,0.5,9.921875,5.6875,2.6875,0,0.14760147601476015,-2.0,16.8125,4.0,17.0625,-5.0,16.8125,0.14760147601476015
6809,2000-04-11,16.9375,17.125,16.875,16.9375,1243100.0,0.0,-3.0,0.0,70.83333333333334,61.20059290079008,-0.19554989115665578,-0.6077625117750003,5.923752988049337,6.094974776516672,32.39095879237476,0.25,0.3972051356689157,0.5093749999999986,-0.42715959064443254,1.4459095906444297,0.041107704677784795,0.9776422953222141,-0.8459240848105374,50.0,-10.440265680028148,0.4682672953222154,4,-0.03125,-0.09375,6.171875,5.6875,3.4375,1,0.1439114391143912,-2.6,16.9375,-2.0,16.8125,4.0,17.0625,0.1439114391143912
6810,2000-04-12,17.125,17.3125,17.0625,17.1875,1546900.0,0.011070110701107083,-1.6666666666666667,-100.0,68.18181818181819,61.96631463425375,-0.31857144588510167,-0.6981517312748622,5.483786005750574,5.907474776516672,30.211091794317163,0.375,0.4385916974900397,0.6125000000000007,-0.2493370831512074,1.4743370831512106,0.18158145842439666,1.0434185415756048,-0.9489186397219065,72.72727272727273,9.962155621070252,0.4309185415756046,4,-0.21875,-0.75,4.953125,5.5,3.125,2,0.15328467153284664,-3.0,16.9375,-2.6,16.9375,-2.0,16.8125,0.15328467153284664
6811,2000-04-13,17.4375,17.5625,17.0,17.0625,1505800.0,0.018248175182481674,-1.25,-6.0,74.46808510638297,64.4000904722849,-0.5628920292245567,-0.9978189469308489,4.919259848560035,5.594974776516672,28.746046597760223,0.5625,0.554339453801802,0.8843749999999986,-0.07128249617728954,1.8400324961772885,0.4065462519113545,1.3622037480886426,-1.1819835213385907,86.66666666666667,20.153521712453013,0.47782874808864484,4,-0.5,-1.03125,4.640625,5.1875,3.0625,3,0.13261648745519716,-1.6666666666666667,17.125,-3.0,16.9375,-2.6,16.9375,0.13261648745519716
6812,2000-04-14,17.0625,17.625,16.9375,17.5,2005400.0,-0.021505376344086002,1.0,-1.1666666666666667,63.26530612244898,64.23082088651634,-0.12237763611348029,-0.6097809384583321,5.002456874171173,5.969974776516672,27.42765946204332,0.6875,0.556681708085538,0.4812499999999993,-0.5005749656419134,1.463074965641912,-0.009662482820957052,0.9721624828209556,-0.7024248396315045,43.75,-21.328644992270057,0.4909124828209559,4,0.0625,-0.625,4.859375,5.5625,3.5625,4,0.17216117216117222,-1.25,17.4375,-1.6666666666666667,17.125,-3.0,16.9375,0.17216117216117222
6813,2000-04-17,18.0,18.125,17.125,17.1875,2643200.0,0.05494505494505497,-1.1333333333333333,-1.8571428571428572,77.96610169491525,65.69497303102177,-0.9873440677183467,-1.4959986035519108,3.8142990477194587,5.032474776516672,25.766556084969306,1.0625,0.5447895910566452,1.3374999999999986,0.1751804044906109,2.499819595509388,0.7563402022453047,1.9186597977546924,-1.5134323556683533,90.0,20.547473303437414,0.5811597977546945,4,-0.625,-1.25,3.71875,4.625,2.6875,0,0.10069444444444442,1.0,17.0625,-1.25,17.4375,-1.6666666666666667,17.125,0.10069444444444442
6814,2000-04-18,18.125,18.125,17.5625,18.0,1891100.0,0.00694444444444442,8.0,0.15384615384615385,75.0,68.15828539999453,-1.0021786608008405,-1.5114388385022792,3.434925710800016,4.907474776516672,23.7842216029313,0.5625,0.6125275386701254,1.34375,0.09210634380023919,2.5953936561997626,0.7179281719001196,1.9695718280998804,-1.4418204729881516,100.0,32.05718818147977,0.6258218280998813,4,-0.75,-1.375,3.421875,4.5,2.5,1,0.08275862068965512,-1.1333333333333333,18.0,1.0,17.0625,-1.25,17.4375,0.08275862068965512
6815,2000-04-19,17.8125,18.125,17.75,17.875,2039400.0,-0.017241379310344862,-3.0,-0.5,67.27272727272728,69.16838641009554,-0.5955384759301623,-1.0873241807566316,3.5002954299613123,5.219974776516672,21.69475930225138,0.375,0.588914204029507,0.9250000000000007,-0.29611359875012155,2.1461135987501248,0.3144432006249396,1.5355567993750618,-0.956302016229575,73.68421052631578,8.583284397746695,0.6105567993750619,4,-0.4375,-1.0625,3.4375,4.8125,3.0,2,0.14385964912280702,8.0,18.125,-1.1333333333333333,18.0,1.0,17.0625,0.14385964912280702
6816,2000-04-20,17.9375,18.0,17.8125,17.875,912100.0,0.007017543859649145,1.0,-1.0,69.64285714285714,70.66866488405822,-0.6519237301474199,-1.127375060358034,3.120492628866412,5.094974776516672,19.809963352314576,0.1875,0.5809960640991036,0.9593750000000014,-0.2921208155405992,2.210870815540604,0.3336270922297011,1.5851229077703017,-0.9290457742820273,84.21052631578947,20.531209287218672,0.6257479077703009,4,-0.5625,-1.1875,3.3125,4.6875,3.125,3,0.12891986062717775,-3.0,17.8125,8.0,18.125,-1.1333333333333333,18.0,0.12891986062717775
6817,2000-04-24,18.875,18.875,17.9375,18.0,987900.0,0.05226480836236935,1.1428571428571428,14.0,74.24242424242425,71.20807256632304,-1.4148807579361105,-1.937795447680891,1.9499491384427188,4.157474776516672,18.212005577499355,0.9375,0.6680006313694591,1.7531250000000007,0.3264783290670543,3.179771670932947,1.0398016645335275,2.466448335466474,-1.7325602813681833,100.0,38.46692364095577,0.713323335466473,4,-1.0,-1.6875,0.78125,3.75,2.5,0,0.08609271523178808,1.0,17.9375,-3.0,17.8125,8.0,18.125,0.08609271523178808
6818,2000-04-25,19.0,19.125,18.25,18.625,1603300.0,0.0066225165562914245,1.8,0.42857142857142855,77.27272727272728,71.92356078181125,-1.35951554176782,-1.9459803208781992,1.5804938267280129,4.032474776516672,17.14736239652276,0.875,0.7255445231689421,1.7406250000000014,0.14742656603144866,3.333823433968554,0.944025783015725,2.537224216984278,-1.615001841976639,92.0,27.546147701668744,0.796599216984276,4,-0.96875,-1.6875,0.359375,3.625,2.5625,1,0.08552631578947367,1.1428571428571428,18.875,1.0,17.9375,-3.0,17.8125,0.08552631578947367
6819,2000-04-26,19.375,19.4375,18.9375,19.0,1141600.0,0.019736842105263053,1.0,1.0,78.87323943661971,73.1114964767892,-1.5113271570830342,-2.161045036439482,0.954311298599336,3.657474776516672,16.141771609474578,0.5,0.829627823778857,1.9437500000000014,0.21507352118133483,3.6724264788186662,1.07941176059067,2.808088239409333,-1.7116015472603756,96.29629629629629,27.816897491928174,0.8643382394093326,4,-1.1875,-1.90625,-0.40625,3.25,1.5625,2,0.06774193548387086,1.8,19.0,1.1428571428571428,18.875,1.0,17.9375,0.06774193548387086
6820,2000-04-27,19.25,19.3125,18.875,19.3125,889700.0,-0.006451612903225823,13.0,-0.16666666666666666,75.3623188405797,73.21085578058884,-1.1769670535643435,-1.917784284173468,0.8194825498800178,3.782474776516672,15.181919191368609,0.5,0.8874883661700359,1.6812499999999986,-0.1687588904480144,3.5312588904480116,0.7562455547759903,2.606254445224007,-1.2672632687535064,88.46153846153845,18.511370095461245,0.9250044452240066,4,-1.0625,-1.75,-0.28125,3.375,1.3125,3,0.0714285714285714,1.0,19.375,1.8,19.0,1.1428571428571428,18.875,0.0714285714285714
6821,2000-04-28,19.0625,19.125,18.75,19.0625,1322200.0,-0.009740259740259716,5.0,-0.0,76.47058823529412,74.67810934868274,-0.8210636096688937,-1.6214420177382927,0.7275287084274993,3.969974776516672,14.23603836208837,0.5,0.9487072443703255,1.3718749999999993,-0.536587370187295,3.2803373701872935,0.41764381490635216,2.3261061850936464,-0.8179058803778751,75.0,1.4645332269821125,0.9542311850936468,4,-0.78125,-1.46875,-0.09375,3.5625,2.0,4,0.09180327868852456,13.0,19.25,1.0,19.375,1.8,19.0,0.09180327868852456
6822,2000-05-01,19.3125,19.625,18.8125,18.8125,1840100.0,0.013114754098360715,-2.25,100.0,77.14285714285714,74.58663773178739,-0.8027552052974407,-1.7442859138073032,0.20529250632246132,3.719974776516672,13.43210146468046,0.8125,1.0298523229112,1.484375,-0.4773789648031581,3.4461289648031563,0.5034980175984209,2.465251982401579,-0.8531828219098578,77.27272727272727,-1.0036196472957073,0.9808769824015784,5,-0.71875,-1.625,-0.3125,3.3125,2.0,0,0.09061488673139162,5.0,19.0625,13.0,19.25,1.0,19.375,0.09061488673139162
6823,2000-05-02,18.9375,19.4375,18.8125,19.1875,1642600.0,-0.01941747572815533,-1.5,-0.5,71.05263157894737,74.14804124055932,-0.3137834310305436,-1.2720654590468428,0.32427916159671355,4.094974776516672,12.88221591772612,0.625,1.0623415683109485,1.0062500000000014,-0.9613744694126538,2.9738744694126567,0.022437765293673806,1.990062234706329,-0.24504625752788556,21.428571428571427,-57.92846765641572,0.9838122347063277,5,-0.25,-1.15625,0.046875,3.6875,2.25,1,0.1287128712871286,-2.25,19.3125,5.0,19.0625,13.0,19.25,0.1287128712871286
6824,2000-05-03,19.0625,19.25,18.625,18.75,1507900.0,0.0066006600660066805,-1.2222222222222223,-1.25,70.66666666666667,74.5251456176637,-0.3261076835816823,-1.280592503974482,-0.06257498285077645,3.969974776516672,12.82572232027257,0.625,1.1768717025039912,1.015625,-0.9314016636456799,2.96265166364568,0.042111668177160055,1.98913833182284,0.5625,43.75,-34.940127323706534,0.9735133318228402,5,-0.34375,-1.28125,-0.15625,3.5625,2.1875,2,0.13114754098360648,-1.5,18.9375,-2.25,19.3125,5.0,19.0625,0.13114754098360648
6825,2000-05-04,19.3125,19.5625,18.875,19.0625,947900.0,0.013114754098360715,-1.2,0.8,70.27027027027027,74.59485818737626,-0.3810254538225415,-1.4057702102381668,-0.5567742699807816,3.719974776516672,12.890843041693692,0.6875,1.1604280390860708,1.140625,-0.7936890188925041,3.074939018892504,0.17346799055374618,2.107782009446254,0.2925000000000004,68.75,-8.562212200369316,0.9671570094462525,5,-0.53125,-1.46875,-0.578125,3.3125,2.375,3,0.08414239482200658,-1.2222222222222223,19.0625,-1.5,18.9375,-2.25,19.3125,0.08414239482200658
6826,2000-05-05,19.375,20.0,19.0625,19.25,903100.0,0.003236245954692629,-2.75,0.5,76.81159420289855,74.88032151631788,-0.24381169506657585,-1.355645248398627,-0.8234550204380362,3.657474776516672,13.120286746786572,0.9375,1.1689821037754484,1.0874999999999986,-0.8440592283519166,3.0190592283519138,0.12172038582404099,2.053279614175956,-0.75,54.54545454545454,-25.896307652582912,0.9657796141759575,5,-0.25,-1.21875,-0.609375,3.25,2.375,4,0.06129032258064515,-1.2,19.3125,-1.2222222222222223,19.0625,-1.5,18.9375,0.06129032258064515
6827,2000-05-08,19.5,20.0625,19.1875,19.1875,857100.0,0.006451612903225712,-4.6,2.5,71.42857142857143,74.23097086696721,-0.3026599902499534,-1.3375584368154847,-1.1694971152187534,3.532474776516672,13.32867044018834,0.875,1.2400549500685685,1.078125,-0.794406269502069,2.950656269502069,0.14185936524896547,2.0143906347510345,-0.8475000000000001,60.86956521739131,-17.604581637502434,0.9362656347510342,5,-0.15625,-1.3125,-0.921875,3.125,2.25,0,0.08012820512820507,-2.75,19.375,-1.2,19.3125,-1.2222222222222223,19.0625,0.08012820512820507
6828,2000-05-09,19.4375,19.625,19.1875,19.5625,1659100.0,-0.0032051282051281937,2.5,-0.4,69.0909090909091,73.14404527299938,-0.19173749041981836,-1.136426764565357,-1.3575013154418265,3.594974776516672,13.865425898114975,0.4375,1.3001805329993879,0.890625,-0.8965161122972454,2.6777661122972454,-0.002945556148620909,1.784195556148621,-0.7286000000000001,56.52173913043478,-18.43517993737383,0.893570556148622,5,-0.09375,-1.25,-0.875,3.1875,2.3125,1,0.09646302250803851,-4.6,19.5,-2.75,19.375,-1.2,19.3125,0.09646302250803851
6829,2000-05-10,19.375,19.5625,19.1875,19.1875,1094900.0,-0.003215434083601254,-3.0,-1.5,74.50980392156863,73.04932139310925,-0.14442535994048455,-0.9296141221860843,-1.5433371447995512,3.657474776516672,14.431188287955893,0.375,1.2559233210821894,0.7062500000000007,-0.9461505663212613,2.3586505663212627,-0.11995028316063028,1.5324502831606317,-0.6119559999999993,42.10526315789473,-31.64892667002652,0.8262002831606303,5,-0.03125,-1.03125,-0.734375,3.25,2.1875,2,0.09354838709677415,2.5,19.4375,-4.6,19.5,-2.75,19.375,0.09354838709677415
6830,2000-05-11,19.75,19.875,19.3125,19.3125,1003000.0,0.019354838709677358,-1.5714285714285714,2.3333333333333335,76.36363636363636,73.03743785181393,-0.4928724551120318,-1.1572028051713943,-2.151316627683201,3.282474776516672,15.395662683069485,0.5625,1.196573886620861,0.9499999999999993,-0.5999363314597268,2.4999363314597254,0.17503183427013624,1.7249681657298623,-0.9349777599999989,68.75,-3.5294532304256734,0.7749681657298623,5,-0.40625,-1.40625,-1.03125,2.875,1.6875,3,0.07594936708860756,-3.0,19.375,2.5,19.4375,-4.6,19.5,0.07594936708860756
6831,2000-05-12,19.75,19.875,19.5625,19.6875,1392600.0,0.0,1.0,0.14285714285714285,67.5,71.96600928038536,-0.43035084410716706,-1.0277673742322406,-2.3850699026700397,3.282474776516672,16.739292404861807,0.3125,1.0881159211555946,0.8343750000000014,-0.6302714231126636,2.2990214231126664,0.10205178844366714,1.5666982115563357,-0.8850786496000005,64.28571428571429,-4.301911458607535,0.7323232115563331,5,-0.40625,-1.40625,-1.078125,2.875,1.625,4,0.09810126582278489,-1.5714285714285714,19.75,-3.0,19.375,2.5,19.4375,0.09810126582278489
6832,2000-05-15,20.0,20.1875,19.6875,19.75,448700.0,0.012658227848101333,-1.6666666666666667,4.0,69.04761904761905,71.74323011023777,-0.6398615187862333,-1.102963048779479,-2.8707376419720916,3.032474776516672,18.27253527523264,0.5,1.0158663357708058,0.9375,-0.31906172487504136,2.1940617248750414,0.3092191375624793,1.5657808624375207,-1.087175503615999,81.25,14.978475686545181,0.6282808624375203,5,-0.59375,-1.59375,-1.328125,2.625,1.3125,0,0.08749999999999991,1.0,19.75,-1.5714285714285714,19.75,-3.0,19.375,0.08749999999999991
6833,2000-05-16,19.8125,20.0,19.4375,19.75,846500.0,-0.009375000000000022,1.5714285714285714,0.25,58.97435897435897,70.44408481109248,-0.3522308667419125,-0.8144711839316265,-2.6781140874713856,3.219974776516672,20.086769404143226,0.5625,0.9490730416740227,0.6593750000000007,-0.5344103053472544,1.8531603053472558,0.062482347326373144,1.2562676526736283,-0.8231949733990405,62.5,0.025316550749074906,0.5968926526736283,5,-0.28125,-1.40625,-1.140625,2.8125,1.4375,1,0.09779179810725558,-1.6666666666666667,20.0,1.0,19.75,-1.5714285714285714,19.75,0.09779179810725558
6834,2000-05-17,19.625,19.8125,19.5,19.5625,1201600.0,-0.009463722397476393,-2.3333333333333335,1.0,57.49999999999999,69.02516589217356,-0.08554518420869428,-0.5363310370488641,-2.4251026906281865,3.407474776516672,21.999046999732588,0.3125,0.8501071716362354,0.3968750000000014,-0.710275057580219,1.5040250575802219,-0.1567000287901088,0.9504500287901116,-0.5638032749950987,35.714285714285715,-22.503580208829383,0.5535750287901101,5,0.0,-1.09375,-2.515625,3.0,2.125,2,0.10828025477707004,1.5714285714285714,19.8125,-1.6666666666666667,20.0,1.0,19.75,0.10828025477707004
6835,2000-05-18,20.375,20.4375,19.6875,19.75,851400.0,0.03821656050955413,1.0,10.0,71.42857142857143,68.42705225058165,-0.7475976861533269,-1.1431201147587693,-3.1075850054453653,2.657474776516672,24.25278016104549,0.8125,0.8214263179323922,1.0187500000000007,0.012928131288234113,2.0245718687117673,0.5158390656441156,1.5216609343558858,-1.2462250784953923,93.75,36.099473566968925,0.5029109343558839,5,-0.5625,-1.6875,-3.5,2.25,1.1875,3,0.05828220858895716,-2.3333333333333335,19.625,1.5714285714285714,19.8125,-1.6666666666666667,20.0,0.05828220858895716
6836,2000-05-19,20.25,20.5,20.0,20.0,926400.0,-0.006134969325153339,-3.0,0.4,65.95744680851064,67.81914951501935,-0.5424730299641638,-0.8811684824067036,-2.8969939321585443,2.782474776516672,26.650028746497767,0.5,0.7884794057431179,0.7781249999999993,-0.058412152728212874,1.6146621527282115,0.3598564236358932,1.1963935763641054,-1.0165270722157622,76.47058823529412,20.42216888419682,0.4182685763641054,5,-0.40625,-1.53125,-3.609375,2.375,0.75,4,0.058641975308642014,1.0,20.375,-2.3333333333333335,19.625,1.5714285714285714,19.8125,0.058641975308642014
6837,2000-05-22,20.5,20.6875,20.1875,20.1875,1258800.0,0.012345679012345734,-2.2,1.25,77.77777777777777,68.78435714689364,-0.7104131436294665,-1.0573989133173285,-3.0446439140995025,2.532474776516672,28.12825488709414,0.5,0.7500448471577883,0.9468749999999986,0.04159534707506651,1.8521546529249306,0.49423517353753255,1.3995148264624646,-1.139874364994185,85.0,23.557342109666124,0.4526398264624659,5,-0.5625,-1.6875,-3.828125,2.125,1.015625,0,0.04268292682926833,-3.0,20.25,1.0,20.375,-2.3333333333333335,19.625,0.04268292682926833
6838,2000-05-23,20.625,20.8125,20.3125,20.8125,1070700.0,0.0060975609756097615,4.333333333333333,-0.6,77.77777777777777,69.1474653531391,-0.7255513059358023,-1.1113979003728787,-3.0959690705637755,2.407474776516672,29.451186425728427,0.5,0.6853748174567684,0.9906250000000014,0.00614427259521122,1.9751057274047916,0.4983846362976081,1.4828653637023947,-1.1055894411948834,85.71428571428571,21.123439246017966,0.4922403637023949,5,-0.5625,-1.65625,-3.84375,2.0,0.4375,1,0.03333333333333344,-2.2,20.5,-3.0,20.25,1.0,20.375,0.03333333333333344
6839,2000-05-24,20.6875,21.0,20.4375,20.625,1351000.0,0.003030303030302939,-1.5714285714285714,-0.3333333333333333,76.19047619047619,69.12822533389908,-0.6507247268300809,-1.1283796589447164,-3.058370515069093,2.344974776516672,30.574692657428404,0.5625,0.6659648229670658,0.9875000000000007,-0.09434783442126715,2.0693478344212686,0.4465760827893668,1.5284239172106346,-0.987056919427598,76.19047619047619,11.62483308065596,0.5409239172106344,5,-0.46875,-1.40625,-3.625,1.9375,-0.1875,2,0.027190332326284095,4.333333333333333,20.625,-2.2,20.5,-3.0,20.25,0.027190332326284095
6840,2000-05-25,20.625,20.6875,20.34375,20.625,940500.0,-0.0030211480362537513,4.5,0.0,73.80952380952381,69.82928353495728,-0.504060592471351,-1.0093355421633774,-2.89040465952381,2.407474776516672,31.774908355678377,0.34375,0.6656854371517191,0.8562499999999993,-0.2786479782573039,1.9911479782573025,0.28880101087134946,1.4236989891286491,-0.7166278123191816,62.5,-3.1954414289519093,0.5674489891286514,5,-0.40625,-1.25,-3.5625,1.75,-0.125,3,0.05454545454545445,-1.5714285714285714,20.6875,4.333333333333333,20.625,-2.2,20.5,0.05454545454545445
6841,2000-05-26,20.8125,21.125,20.75,20.75,2283900.0,0.009090909090909038,-11.0,100.0,74.4186046511628,70.42605971312881,-0.5866921592818315,-1.1162378318529598,-3.0063680914281115,2.170660229656601,33.39974993378589,0.5,0.6649285895075003,0.9562500000000007,-0.21852601448548725,2.1310260144854887,0.36886199275725673,1.5436380072427447,-0.7294673623481138,66.66666666666666,0.3458807234388246,0.5873880072427432,5,-0.53125,-1.34375,-3.75,1.0625,-0.6875,4,0.03603603603603611,4.5,20.625,-1.5714285714285714,20.6875,4.333333333333333,20.625,0.03603603603603611
6842,2000-05-30,21.0625,21.0625,20.4375,20.875,1023800.0,0.012012012012011963,5.666666666666667,3.0,78.26086956521739,72.56900533433532,-0.7488794526689233,-1.2947948317752704,-3.1764218322861453,1.846352152906931,34.2790075917177,0.625,0.631704388964728,1.1187499999999986,-0.14297135968032393,2.380471359680321,0.4878893201598373,1.7496106798401598,-0.7919132371254527,92.3076923076923,23.72510357418831,0.6308606798401608,5,-0.75,-1.53125,-4.0,0.8125,-0.6875,1,-0.0029673590504450953,-11.0,20.8125,4.5,20.625,-1.5714285714285714,20.6875,-0.0029673590504450953
6843,2000-05-31,21.375,21.8125,21.125,21.125,1730500.0,0.014836795252225476,-4.5,1.3333333333333333,82.0,75.29122755655753,-0.9123764981234395,-1.4918060625068073,-3.3996662370256274,1.461604804935881,35.44963746355096,0.75,0.6697237378341789,1.3093749999999993,-0.012552296153486964,2.6313022961534855,0.6484113519232579,1.9703386480767406,-0.9506188544428724,70.2127659574468,-1.6480151837755272,0.6609636480767427,5,-0.625,-1.34375,-3.84375,0.5,-1.0625,2,0.006578947368421018,5.666666666666667,21.0625,-11.0,20.8125,4.5,20.625,0.006578947368421018
6844,2000-06-01,21.5625,21.625,21.375,21.4375,666700.0,0.00877192982456143,1.0,0.5,80.85106382978724,76.33817115669262,-0.8897012134519073,-1.5625204342638241,-3.473742917673942,1.184251248659173,37.02461535853456,0.25,0.6928795663248408,1.3718749999999993,-0.02152757057466559,2.765277570574664,0.6751737147126669,2.0685762852873317,-1.125,82.97872340425532,10.281433428943956,0.6967012852873328,6,-0.65625,-1.34375,-3.890625,0.3125,-1.25,3,-0.023188405797101463,-4.5,21.375,5.666666666666667,21.0625,-11.0,20.8125,-0.023188405797101463
6845,2000-06-02,20.9375,21.5625,20.9375,21.5625,1056200.0,-0.02898550724637683,1.0,-5.0,66.66666666666667,76.41697336315441,-0.19726395296585508,-0.8532858840273292,-2.738228739719794,1.714851136822567,37.96986488479135,0.625,0.7572362381313305,0.6656249999999986,-0.701442428937959,2.032692428937956,-0.017908714468980236,1.3491587144689774,-0.22500000000000142,36.36363636363637,-35.852802550690065,0.6835337144689779,6,0.0625,-0.71875,-3.109375,0.9375,-0.6875,4,-0.020895522388059695,1.0,21.5625,-4.5,21.375,5.666666666666667,21.0625,-0.020895522388059695
6846,2000-06-05,20.5625,21.0625,20.3125,21.0,684300.0,-0.017910447761193993,1.6666666666666667,0.7,57.6271186440678,74.17801123718664,0.25337047764443454,-0.40555277560170566,-2.2688976220640527,1.994307943290309,38.067179821690864,0.75,0.839754257817642,0.2312499999999993,-1.0735362297185063,1.5360362297185048,-0.42114311485925526,0.8836431148592538,1.25,16.666666666666664,-52.159586861067616,0.6523931148592529,6,0.5,-0.34375,-2.71875,1.3125,-0.625,0,-0.003039513677811523,1.0,20.9375,1.0,21.5625,-4.5,21.375,-0.003039513677811523
6847,2000-06-06,21.0625,21.1875,20.4375,20.5,895300.0,0.024316109422492405,-1.1818181818181819,-1.2857142857142858,65.625,72.8277025952113,-0.17706849356127918,-0.8247790887321784,-2.6627818172869766,1.3997043051996911,38.158685506345705,0.75,0.8265512377844075,0.6531249999999993,-0.6290112467628148,1.9352612467628134,0.012056876618594004,1.2941931233814046,0.7199999999999989,50.0,-18.815732323958713,0.6410681233814065,6,0.0,-0.84375,-3.125,0.8125,-0.8125,1,-0.04451038575667654,1.6666666666666667,20.5625,1.0,20.9375,1.0,21.5625,-0.04451038575667654
6848,2000-06-07,21.3125,21.375,21.0625,21.0625,694600.0,0.011869436201780381,-1.5,0.4444444444444444,70.76923076923077,72.22534199285072,-0.3568136622754423,-0.9772084252843527,-2.8096325929233643,1.0585878104797573,38.33310105342773,0.3125,0.8564358217602113,0.8093749999999993,-0.44749755456586726,2.066247554565866,0.18093872271706601,1.4378112772829326,0.4405999999999999,76.19047619047619,3.055955639468536,0.6284362772829335,6,-0.25,-1.09375,-3.171875,0.5625,-1.3125,2,-0.04398826979472137,-1.1818181818181819,21.0625,1.6666666666666667,20.5625,1.0,20.9375,-0.04398826979472137
6849,2000-06-08,21.1875,21.25,21.0,21.125,639800.0,-0.0058651026392961825,1.6666666666666667,0.25,61.81818181818182,70.89297066047938,-0.1714608985781254,-0.7477982019831444,-2.5707348155801526,1.0948112013879339,38.473034216693726,0.3125,0.8302481401242119,0.59375,-0.5792045466133509,1.7667045466133509,0.007272726693326348,1.1802272733066737,0.5367880000000014,70.0,-0.5050394401676073,0.5864772733066747,6,-0.125,-0.96875,-2.953125,0.65625,-1.59375,3,-0.041297935103244865,-1.5,21.3125,-1.1818181818181819,21.0625,1.6666666666666667,20.5625,-0.041297935103244865
6850,2000-06-09,21.25,21.4375,21.0625,21.0625,449000.0,0.002949852507374562,-3.0,3.0,64.81481481481481,69.82588290088516,-0.15196165373907888,-0.729565274956542,-2.5343962879591118,0.9509803234388414,38.35783785014516,0.375,0.798259387608951,0.5812500000000007,-0.5558197566898961,1.7183197566898976,0.012715121655052286,1.1497848783449491,0.4460522400000002,83.33333333333334,13.021800284932638,0.5685348783449488,6,-0.1875,-0.90625,-3.0,0.4375,-1.875,4,-0.044117647058823484,1.6666666666666667,21.1875,-1.5,21.3125,-1.1818181818181819,21.0625,-0.044117647058823484
6851,2000-06-12,21.6875,21.6875,21.375,21.375,603900.0,0.020588235294117574,1.0,1.6666666666666667,66.66666666666666,68.53763813437953,-0.5054428818787997,-1.0692934363225177,-2.8699658759228512,0.42987601232977113,38.340498378926455,0.4375,0.7863050666478628,0.921875,-0.21575512558188592,2.059505125581886,0.35305993720905704,1.490690062790943,-1.375,100.0,30.24330754500447,0.5688150627909422,6,-0.625,-1.25,-3.375,-0.34375,-2.25,0,-0.06628242074927959,-3.0,21.25,1.6666666666666667,21.1875,-1.5,21.3125,-0.06628242074927959
6852,2000-06-13,21.75,21.75,21.375,21.5,515700.0,0.0028818443804035088,2.0,0.8,66.07142857142857,66.76779686453825,-0.514243477517617,-1.0476807697916755,-2.825692754069948,0.29027199575896745,38.012705778107005,0.375,0.7925595409880728,0.8968750000000014,-0.2618128638310431,2.055562863831046,0.3175310680844774,1.4762189319155254,-1.4100000000000001,100.0,30.929132614176723,0.5793439319155222,6,-0.71875,-1.25,-3.109375,-0.40625,-2.5,1,-0.08333333333333337,1.0,21.6875,-3.0,21.25,1.6666666666666667,21.1875,-0.08333333333333337
6853,2000-06-14,21.75,21.8125,21.6875,21.6875,952100.0,0.0,-3.0,0.25,65.45454545454545,65.0570726006225,-0.5089804250448893,-0.9434572441523343,-2.7267925520873106,0.20240573603189205,38.27711348555073,0.125,0.7853179586759609,0.8000000000000007,-0.3155303199540178,1.9155303199540192,0.24223484002299145,1.35776515997701,-1.3536000000000001,92.3076923076923,23.140316145660634,0.5577651599770098,6,-0.6875,-1.25,-2.984375,-0.71875,-2.25,2,-0.06896551724137934,2.0,21.75,1.0,21.6875,-3.0,21.25,-0.06896551724137934
6854,2000-06-15,21.75,21.9375,21.625,21.625,777100.0,0.0,-4.0,2.0,66.66666666666666,65.0570726006225,-0.5359470970754217,-0.8180360435886911,-2.6218235020469542,0.09668234516435348,38.60910638578064,0.3125,0.7422745186446633,0.6937500000000014,-0.2870693406266227,1.6745693406266255,0.20334032968668936,1.1841596703133135,-1.2686339999999987,78.57142857142857,8.207041546406614,0.4904096703133115,6,-0.625,-1.1875,-2.984375,-0.71875,-2.3125,3,-0.08045977011494254,-3.0,21.75,2.0,21.75,1.0,21.6875,-0.08045977011494254
6855,2000-06-16,21.5625,21.875,21.25,21.75,1393600.0,-0.008620689655172376,1.8571428571428572,-1.5,61.11111111111111,65.44418287473843,-0.27990216366757537,-0.566030722970563,-2.3313838540364884,0.17030764542779409,37.9707468844693,0.625,0.6466270111261068,0.4468749999999986,-0.5036053148657231,1.3973553148657203,-0.028365157432862276,0.9221151574328594,-0.9646432799999971,45.45454545454545,-24.329256743980494,0.4752401574328614,6,-0.375,-0.9375,-2.71875,-0.53125,-2.0625,4,-0.09130434782608698,-4.0,21.75,-3.0,21.75,2.0,21.75,-0.09130434782608698
6856,2000-06-19,21.4375,21.75,21.3125,21.5,794800.0,-0.005797101449275366,-1.8,0.3333333333333333,55.76923076923077,64.34909740465295,-0.019814365221144215,-0.3662842993484716,-2.110833804675032,0.1775541047562328,37.23565537600964,0.4375,0.540706225250549,0.2624999999999993,-0.605043416174226,1.1300434161742245,-0.17127170808711156,0.6962717080871101,-0.7324718175999969,27.27272727272727,-38.0235598888044,0.43377170808711263,6,0.03125,-0.75,-2.59375,-0.625,-2.234375,0,-0.09620991253644318,1.8571428571428572,21.5625,-4.0,21.75,-3.0,21.75,-0.09620991253644318
6857,2000-06-20,21.375,21.5625,21.375,21.5,946800.0,-0.002915451895043719,-2.0,2.0,50.0,62.041405096960645,0.10244906670769893,-0.24756308527166482,-1.9434804954687692,0.12074167243168432,36.274290852992195,0.1875,0.5166924856236079,0.15625,-0.6543500051942566,0.9668500051942566,-0.24905000259713006,0.5615500025971301,-0.5713740721919969,18.181818181818183,-44.572007472908126,0.4053000025971288,6,0.09375,-0.6875,-2.53125,-0.65625,-2.1875,1,-0.09064327485380119,-1.8,21.4375,1.8571428571428572,21.5625,-4.0,21.75,-0.09064327485380119
6858,2000-06-21,21.3125,21.6875,21.3125,21.375,800300.0,-0.0029239766081871066,-11.0,0.5,45.652173913043484,60.245181996389725,0.1843337274170267,-0.13799133535559704,-1.778721333765212,0.07432988381999905,35.20442875639341,0.375,0.562422933703985,0.05937499999999929,-0.7020241190045695,0.8207741190045681,-0.32132455950228334,0.4400745595022819,-0.41816414641663613,9.090909090909092,-48.99352458380631,0.3806995595022836,6,0.1875,-0.625,-2.40625,-0.6875,-1.6875,2,-0.09677419354838712,-2.0,21.375,-1.8,21.4375,1.8571428571428572,21.5625,-0.09677419354838712
6859,2000-06-22,21.25,21.375,21.0,21.375,992800.0,-0.0029325513196480912,5.0,2.0,56.75675675675676,59.34984221216105,0.2867908083733539,-0.03287506264875262,-1.61258006512886,0.01247771163644984,33.63154789200154,0.375,0.5307594594488556,-0.03125,-0.7447246334884348,0.6822246334884348,-0.38798731674421916,0.32548731674421916,-0.27221101470330566,28.57142857142857,-30.9278902569963,0.35673731674421805,6,0.21875,-0.53125,-2.28125,-0.625,-1.5625,3,-0.08235294117647063,-11.0,21.3125,-2.0,21.375,-1.8,21.4375,-0.08235294117647063
6860,2000-06-23,21.75,21.75,21.1875,21.25,1801900.0,0.0235294117647058,1.25,-4.0,74.35897435897435,60.2045430668619,-0.1506700478642493,-0.4682804566317138,-2.0070365045697116,-0.6022458583903401,32.42912175091615,0.5625,0.4653965858733464,0.4125000000000014,-0.2593004089560864,1.0843004089560893,0.0765997955219575,0.7484002044780453,-0.75,100.0,33.63341112198373,0.33590020447804314,6,-0.28125,-0.9375,-2.671875,-4.03125,-2.125,4,-0.10632183908045978,5.0,21.25,-11.0,21.3125,-2.0,21.375,-0.10632183908045978
6861,2000-06-26,21.5625,21.8125,21.4375,21.75,1157200.0,-0.008620689655172376,1.4,-0.375,61.76470588235294,59.72601832363128,0.019259351460160445,-0.2336929570377464,-1.7240699811528586,-0.5307264813165276,30.77139269672035,0.375,0.45970252014097923,0.1875,-0.4433932681439501,0.8183932681439501,-0.12794663407197504,0.502946634071975,-0.5625,69.23076923076923,0.7611210420415944,0.3154466340719758,6,-0.09375,-0.59375,-2.3125,-3.71875,-1.8125,0,-0.09565217391304348,1.25,21.75,5.0,21.25,-11.0,21.3125,-0.09565217391304348
6862,2000-06-27,21.0,21.625,20.9375,21.625,1025800.0,-0.02608695652173909,1.2,3.3333333333333335,43.5897435897436,57.29659589420884,0.5187342345612791,0.34138774877305167,-1.058582223562425,-0.10362467441976264,29.433403813459545,0.6875,0.42499163103332194,-0.3718749999999993,-1.0098650077586484,0.2661150077586498,-0.6908700038793256,-0.052879996120672956,0.9375,7.142857142857142,-57.85715544533447,0.318995003879325,6,0.4375,0.0625,-1.71875,-3.125,-0.296875,1,-0.08556547619047616,1.4,21.5625,1.25,21.75,5.0,21.25,-0.08556547619047616
6863,2000-06-28,21.515625,21.5625,20.8125,21.0625,883400.0,0.024553571428571397,1.7428571428571429,-0.725,55.8011049723757,56.08931126150985,-0.037585662999308767,-0.17197926922044005,-1.4933275249904128,-0.7350610801880286,27.23469367004804,0.75,0.3561435130985373,0.13671875,-0.504507700655008,0.777945200655008,-0.1838944753275058,0.4573319753275058,0.4018750000000004,70.3125,5.69937234976058,0.320613225327504,6,-0.171875,-0.390625,-2.140625,-3.546875,-0.890625,2,-0.10820624546114743,1.2,21.0,1.4,21.5625,1.25,21.75,-0.10820624546114743
6864,2000-06-29,21.0625,21.5,20.9375,21.5,778400.0,-0.021060275962236696,1.5714285714285714,-0.9655172413793104,47.087378640776706,54.53111876480603,0.34392960997247357,0.25483171250970926,-0.9669503544676452,-0.40155812599085294,24.917162498387384,0.578125,0.2706190128402035,-0.2914062500000014,-0.9414216692249191,0.35860916922491626,-0.6164139596124585,0.03360145961245564,0.8108000000000004,25.0,-35.70658890681223,0.32500770961245873,6,0.25,0.0625,-1.546875,-3.03125,0.140625,3,-0.06824925816023741,1.7428571428571429,21.515625,1.2,21.0,1.4,21.5625,-0.06824925816023741
6865,2000-06-30,20.5,21.5,19.875,20.75,3261700.0,-0.02670623145400597,-1.1666666666666667,0.5714285714285714,32.24299065420561,51.917092085358796,0.8268123836211636,0.8251822863166822,-0.32614983167437117,0.04481806587347137,23.68614864061102,1.625,0.1681473098574564,-0.83203125,-1.5651804228862751,-0.09888207711372488,-1.1986058364431358,-0.4654566635568642,1.3308679999999988,32.25806451612903,-22.50831307797028,0.3665745864431374,6,0.34375,0.40625,-0.75,-2.3125,1.0,4,-0.03963414634146345,1.5714285714285714,21.0625,1.7428571428571429,21.515625,1.2,21.0,-0.03963414634146345
6866,2000-07-03,20.5,20.875,20.375,20.5,378600.0,0.0,-3.0,-0.0,30.95238095238095,49.800689968956675,0.7597374373256294,0.864587727070159,-0.2502646618585729,-0.07448054768790513,23.6443754480081,0.5,0.05292963238769488,-0.8289062499999993,-1.576261441373049,-0.08155105862694967,-1.2025838456865259,-0.4552286543134727,1.213515919999999,35.714285714285715,-12.779680146673797,0.37367759568652553,7,0.34375,0.40625,-0.703125,-2.3125,0.796875,0,-0.04268292682926833,-1.1666666666666667,20.5,1.5714285714285714,21.0625,1.7428571428571429,21.515625,-0.04268292682926833
6867,2000-07-05,20.125,21.0,19.8125,20.875,676000.0,-0.018292682926829285,1.375,-100.0,27.77777777777777,47.81464595392715,1.0491025007027517,1.2287500576852786,0.16760451197728088,0.18581266331883484,23.719783855224684,1.1875,-0.04302876765424202,-1.1570312499999993,-2.0732634224946977,-0.24079907750530083,-1.6151473362473467,-0.6989151637526518,1.4782049647999997,17.857142857142858,-24.05804587544991,0.45811608624734873,7,0.6875,0.75,-0.25,-1.875,0.640625,2,-0.018633540372670843,-3.0,20.5,-1.1666666666666667,20.5,1.5714285714285714,21.0625,-0.018633540372670843
6868,2000-07-06,20.375,20.5,20.0625,20.375,532900.0,0.012422360248447228,2.5,-0.0,32.400000000000006,45.108339647620845,0.7287711147716962,0.9538163965320905,-0.03976716298367933,-0.1825967010282561,23.575884203599912,0.4375,-0.10781297028825776,-0.8601562499999993,-1.861772696428698,0.14146019642869945,-1.3609644732143487,-0.3593480267856499,1.0849485676159993,33.33333333333333,-3.78212008872503,0.5008082232143498,7,0.4375,0.5,-0.453125,-2.125,0.6875,3,0.01610429447852768,1.375,20.125,-3.0,20.5,-1.1666666666666667,20.5,0.01610429447852768
6869,2000-07-07,20.3125,20.4375,20.1875,20.3125,949800.0,-0.0030674846625766694,1.0,0.0,33.47107438016529,40.565239649975396,0.720019391659072,0.9986013023736291,0.05342458990048726,-0.24306545546526337,23.550012458069038,0.25,-0.15208743014370896,-0.87890625,-1.9623812481175982,0.20456874811759818,-1.4206437490587973,-0.3371687509412027,1.0156526822067207,29.629629629629626,-6.165327388383872,0.5417374990587986,7,0.5,0.5625,0.078125,-1.65625,0.6875,4,0.01538461538461533,2.5,20.375,1.375,20.125,-3.0,20.5,0.01538461538461533
6870,2000-07-10,20.3125,20.4375,20.125,20.125,1429200.0,0.0,-2.3333333333333335,100.0,34.61538461538463,37.54864839809003,0.5527989429904316,0.9747404271503939,0.08877888037988058,-0.36828055977959906,23.321476473976073,0.3125,-0.1813402091224532,-0.83203125,-1.9837995468825902,0.3197370468825902,-1.4079153984412933,-0.2561471015587067,0.8944004676301844,42.10526315789473,5.016160419213229,0.5758841484412949,7,0.40625,0.5625,0.25,-1.65625,0.8125,0,0.04384615384615387,1.0,20.3125,2.5,20.375,1.375,20.125,0.04384615384615387
6871,2000-07-11,20.25,20.375,20.0625,20.375,1429000.0,-0.003076923076923088,4.0,-0.6666666666666666,34.61538461538463,36.551497400939034,0.4576706670684132,0.9739601753321949,0.19268045448751536,-0.43861798778563,22.81377383972466,0.3125,-0.2477488990409107,-0.8226562500000014,-2.0106008949395964,0.36528839493959353,-1.4166285724698007,-0.22868392753020217,0.8453484302197687,36.84210526315789,-2.5296422414387223,0.5939723224697977,7,0.4375,0.625,0.359375,-1.59375,0.953125,1,0.06172839506172845,-2.3333333333333335,20.3125,1.0,20.3125,2.5,20.375,0.06172839506172845
6872,2000-07-12,19.9375,20.125,19.8125,20.0,752200.0,-0.015432098765432056,1.0,0.5,32.400000000000006,33.95137462623062,0.674540416639271,1.2055174562012354,0.5357448817886379,-0.25713144587624015,22.3277983666845,0.4375,-0.4241609404045015,-1.0445312499999986,-2.2900526264434156,0.2009901264434184,-1.6672919382217053,-0.42177056177829186,1.0552205558021868,18.181818181818183,-23.986690941261482,0.6227606882217079,7,0.71875,0.9375,0.703125,-1.25,1.4375,2,0.06818181818181812,4.0,20.25,-2.3333333333333335,20.3125,1.0,20.3125,0.06818181818181812
6873,2000-07-13,20.25,20.25,19.625,19.75,801300.0,0.01567398119122254,1.5,-8.0,37.96992481203007,32.93832420081433,0.18286149293166787,0.8167547804588438,0.27015997908490874,-0.6871844978774959,21.82748575842335,0.625,-0.550251067022856,-0.6570312499999993,-1.8884087731181793,0.5743462731181808,-1.2727200115590875,-0.04134248844091104,0.6483029113380105,76.92307692307693,31.67000212629717,0.6156887615590891,7,0.3125,0.53125,0.390625,-1.46875,1.25,3,0.02546296296296302,1.0,19.9375,4.0,20.25,-2.3333333333333335,20.3125,0.02546296296296302
6874,2000-07-14,20.0,20.375,19.75,20.125,984900.0,-0.012345679012345734,1.0,-0.25,27.599999999999994,32.422436350347034,0.297590982479889,0.9791273441486297,0.5611076020769836,-0.5583826562792851,21.03386520549362,0.625,-0.5991100802288791,-0.8195312500000007,-2.047397584752936,0.40833508475293456,-1.4334644173764666,-0.20559808262353485,0.7709726202042084,46.15384615384615,7.502609790009181,0.6139331673764675,7,0.3125,0.78125,0.640625,-1.21875,0.9375,4,0.05312500000000009,1.5,20.25,1.0,19.9375,4.0,20.25,0.05312500000000009
6875,2000-07-17,19.59375,19.875,19.59375,19.875,1510400.0,-0.020312499999999956,1.0,2.25,26.13636363636364,31.887323315234006,0.6277892572284465,1.296809143324623,0.9963693355830721,-0.2669440983025346,21.150706523329262,0.40625,-0.7467879925499936,-1.1273437500000014,-2.4184553092341474,0.16376780923414458,-1.7728995296170744,-0.4817879703829284,1.0626253581837872,0.0,-33.34627584891403,0.645555779617073,7,0.703125,1.171875,1.046875,-0.71875,1.34375,0,0.0717703349282297,1.0,20.0,1.5,20.25,1.0,19.9375,0.0717703349282297
6876,2000-07-18,19.375,19.75,19.25,19.75,1582500.0,-0.011164274322169043,1.6666666666666667,1.3333333333333333,28.512396694214885,31.968947639282568,0.7489343612198418,1.4262434756451938,1.2401724640061147,-0.14348831984639077,21.430750255330942,0.5,-0.847322455888694,-1.2429687499999993,-2.6197795716640293,0.13384207166403073,-1.9313741608320143,-0.5545633391679843,1.153860315201733,11.11111111111111,-24.494288357226655,0.6884054108320158,7,0.5,1.21875,1.328125,-0.5,1.3125,1,0.0903225806451613,1.0,19.59375,1.0,20.0,1.5,20.25,0.0903225806451613
6877,2000-07-19,19.4375,19.625,19.375,19.4375,888000.0,0.003225806451612856,-3.0,-0.0,18.77934272300469,30.455541275171985,0.6466599651646625,1.2766003713671097,1.199938648988585,-0.3088721802636485,21.72592789859004,0.25,-0.8501805649975189,-1.0835937499999986,-2.5079571740077853,0.3407696740077881,-1.795775462003892,-0.3714120379961052,0.912319871073489,16.666666666666664,-13.94753373193209,0.7121817120038937,7,0.40625,1.15625,1.3125,-0.5,1.0625,2,0.09083601286173626,1.6666666666666667,19.375,1.0,19.59375,1.0,20.0,0.09083601286173626
6878,2000-07-20,19.25,19.5625,19.0625,19.5,1146000.0,-0.009646302250803873,1.6666666666666667,-100.0,20.408163265306115,29.004106706854294,0.7351002662810409,1.3720038077088503,1.410000018157806,-0.23836620284687626,21.982644955600723,0.5,-0.8583362845881126,-1.16796875,-2.648616771971117,0.3126792719711169,-1.9082927609855567,-0.42764473901444333,0.9458450891231998,14.285714285714285,-16.334795868503825,0.7403240109855582,7,0.5,1.25,1.515625,-0.1875,0.75,3,0.11038961038961048,-3.0,19.4375,1.6666666666666667,19.375,1.0,19.59375,0.11038961038961048
6879,2000-07-21,19.5,19.6875,19.375,19.5,936900.0,0.01298701298701288,-1.5,-0.0,31.818181818181813,28.693306396053984,0.39976645253027954,1.0373620974832143,1.1879464457962499,-0.6011024468698807,22.886131636010482,0.4375,-0.811808692961403,-0.8304687500000014,-2.3109223653058777,0.6499848653058748,-1.5706955576529396,-0.09024194234706329,0.5145098748634886,53.84615384615385,22.464799198576635,0.740226807652939,7,0.21875,1.0,1.28125,-0.4375,1.125,4,0.10256410256410264,1.6666666666666667,19.25,-3.0,19.4375,1.6666666666666667,19.375,0.10256410256410264
6880,2000-07-24,19.4375,19.5,19.0,19.3125,1039200.0,-0.0032051282051281937,3.0,100.0,31.111111111111114,28.30394267335693,0.3632998190754968,0.9673279034494939,1.266153592360375,-0.6448630715981452,23.414339402375692,0.5,-0.802922791663935,-0.77734375,-2.148146067111611,0.593458567111611,-1.4627449085558055,-0.09194259144419448,0.4246882948853319,58.333333333333336,26.364065993330705,0.6854011585558063,7,0.25,1.0,1.40625,-0.3125,0.875,0,0.07717041800643076,-1.5,19.5,1.6666666666666667,19.25,-3.0,19.4375,0.07717041800643076
6881,2000-07-25,19.5,19.8125,19.5,19.5,817600.0,0.003215434083601254,0.0,0.0,37.49999999999999,28.87060934002359,0.20475659957662984,0.7825075606775833,1.2204108417213035,-0.812343147134527,23.584245534901026,0.375,-0.7993484781042461,-0.6117187500000014,-1.8605370648032569,0.637099564803254,-1.2361279074016274,0.012690407401624526,-0.5,61.53846153846154,26.636372628494023,0.6244091574016276,7,0.1875,0.90625,1.40625,-0.21875,0.9375,1,0.07371794871794868,3.0,19.4375,-1.5,19.5,1.6666666666666667,19.25,0.07371794871794868
6882,2000-07-26,19.203125,19.75,19.1875,19.6875,572500.0,-0.01522435897435892,-1.1818181818181819,-100.0,26.993865030674854,27.651047142095237,0.43192729669006624,0.9885462187787013,1.522879395550845,-0.6232403147742147,25.026426086930577,0.5625,-0.8153655275899752,-0.8187500000000014,-2.0569924009138703,0.4194924009138674,-1.4378712004569358,-0.199628799543067,-0.203125,25.0,-9.683283632234406,0.6191212004569342,7,0.484375,1.203125,1.875,0.078125,1.5,2,0.07729861676159477,0.0,19.5,3.0,19.4375,-1.5,19.5,0.07729861676159477
6883,2000-07-27,19.1875,19.5,19.125,19.3125,313500.0,-0.0008136696501220841,-2.0,0.25806451612903225,27.5,27.639936030984124,0.31400823581504156,0.865168661914133,1.5500763226841343,-0.5938250095548021,26.829740302082495,0.375,-0.8327820145837812,-0.7179687500000007,-1.7917514814874664,0.355813981487465,-1.2548601157437353,-0.18107738425626607,-0.17125000000000057,23.076923076923077,-11.739760124380712,0.536891365743733,7,0.25,1.21875,1.890625,0.09375,1.328125,3,0.0684039087947883,-1.1818181818181819,19.203125,0.0,19.5,3.0,19.4375,0.0684039087947883
6884,2000-07-28,19.625,19.625,19.1875,19.1875,586800.0,0.0228013029315961,1.0,-3.5,38.29787234042553,28.991214775879893,-0.20370086836643964,0.3314463944536854,1.1355152363170617,-0.9839143106265382,28.612085017996066,0.4375,-0.804188073125367,-0.20859374999999858,-1.139175404817454,0.7219879048174569,-0.6738845774087245,0.2566970774087274,-0.5928250000000013,76.92307692307693,41.250893311035504,0.4652908274087273,7,-0.21875,0.78125,1.46875,-0.34375,2.0,4,0.019108280254777066,-2.0,19.1875,-1.1818181818181819,19.203125,0.0,19.5,0.019108280254777066
6885,2000-07-31,19.6875,20.0,19.3125,19.5,1612200.0,0.0031847133757962887,-1.4444444444444444,0.42857142857142855,40.42553191489361,30.31489646706641,-0.2810604297508448,0.2160309320708933,1.072974915293507,-1.0021506416484414,29.622875788855147,0.6875,-0.8238956065125436,-0.10546875,-0.9829836391936126,0.7720461391936126,-0.5442261945968063,0.3332886945968063,-0.6397185000000007,64.28571428571429,27.57340925825426,0.4387574445968064,7,-0.1875,0.71875,1.40625,-0.40625,2.8125,0,0.04761904761904767,1.0,19.625,-2.0,19.1875,-1.1818181818181819,19.203125,0.04761904761904767
6886,2000-08-01,19.625,20.3125,19.5,20.25,1075900.0,-0.0031746031746031633,1.1666666666666667,-3.3333333333333335,44.1860465116279,33.137863554691215,-0.2004478032142032,0.22094499464677853,1.1387372476146034,-0.886319512455156,30.44043778848733,0.8125,-0.783482602049606,-0.12421875000000071,-0.9382655443478818,0.6898280443478804,-0.5312421471739412,0.2828046471739398,-0.5391297600000016,42.10526315789473,2.923026108924212,0.4070233971739399,8,0.03125,0.78125,1.515625,-0.21875,2.25,1,0.035031847133758065,-1.4444444444444444,19.6875,1.0,19.625,-2.0,19.1875,0.035031847133758065
6887,2000-08-02,19.75,19.9375,19.5625,19.625,851700.0,0.006369426751592355,-2.0,-0.2,39.99999999999999,35.31473430299054,-0.30894707009104394,0.06999936919503114,1.010459872807445,-0.95073240543217,30.530150647558685,0.375,-0.6953341356751821,0.01953125,-0.7751154021725952,0.8141779021725952,-0.3777920760862976,0.4168545760862976,-0.590531974400001,52.63157894736842,17.47051841648689,0.39732332608629756,8,-0.09375,0.5625,1.46875,-0.3125,2.71875,2,0.034810126582278444,1.1666666666666667,19.625,-1.4444444444444444,19.6875,1.0,19.625,0.034810126582278444
6888,2000-08-03,20.703125,21.125,20.1875,20.3125,1242900.0,0.048259493670886,-1.9268292682926829,3.125,60.97560975609756,38.5544485183145,-1.1558157946067134,-0.9036115515982814,0.061035581267773864,-1.8530799794771156,30.542097215281782,1.375,-0.5834975810760419,0.9562500000000007,0.09483048226998392,1.8176695177300175,0.5255402411349905,1.3869597588650109,-1.4744750559360007,78.2258064516129,42.61885846308546,0.4307097588650093,8,-0.640625,-0.421875,0.546875,-1.265625,3.375,3,0.0,-2.0,19.75,1.1666666666666667,19.625,-1.4444444444444444,19.6875,0.0
6889,2000-08-04,20.625,20.9375,20.0,20.4375,839400.0,-0.0037735849056603765,1.3076923076923077,0.48,67.93478260869566,42.64596757360167,-1.0072506120090523,-0.8441546937703741,0.14001490092542213,-1.7121409825868383,30.437404221918097,0.9375,-0.4417314796999996,0.8625000000000007,-0.05182990634206064,1.776829906342062,0.40533504682897004,1.3196649531710314,-1.2446420514611205,72.41379310344827,30.968410084341947,0.45716495317103,8,-0.5,-0.375,0.609375,-1.1875,4.375,4,-0.005303030303030254,-1.9268292682926829,20.703125,-2.0,19.75,1.1666666666666667,19.625,-0.005303030303030254
6890,2000-08-07,21.203125,21.203125,20.375,20.4375,972000.0,0.028030303030303072,1.163265306122449,4.083333333333333,78.26086956521739,47.174953080848056,-1.462366611810893,-1.425206251800379,-0.4285054321173014,-2.2214566233319815,30.37674397946236,0.828125,-0.2775165707033125,1.3960937499999986,0.30024168162741205,2.491945818372585,0.8481677158137053,1.9440197841862918,-1.6831956873442309,100.0,52.457210641540726,0.5479260341862937,8,-1.0390625,-0.953125,0.015625,-1.671875,4.921875,0,0.01989683124539421,1.3076923076923077,20.625,-1.9268292682926829,20.703125,-2.0,19.75,0.01989683124539421
6891,2000-08-08,21.5,21.5,20.875,20.875,1510600.0,0.014001473839351464,1.0,0.8163265306122449,79.72972972972973,53.03449360296526,-1.6156048900845867,-1.7113759552153205,-0.7181726345020287,-2.4660583733373116,30.36769371533784,0.625,-0.16349916522817054,1.6304687499999986,0.3089040701129733,2.952033429887024,0.9696864100564859,2.2912510899435112,-1.8117511186098092,100.0,46.54597272500139,0.6607823399435128,8,-1.1875,-1.25,-0.625,-1.75,4.375,1,0.04651162790697683,1.163265306122449,21.203125,1.3076923076923077,20.625,-1.9268292682926829,20.703125,0.04651162790697683
6892,2000-08-09,21.296875,21.4375,21.0,21.25,1129400.0,-0.009447674418604612,1.6666666666666667,0.075,79.37219730941705,58.798071081789374,-1.2116679369813887,-1.4769102418123445,-0.5181110382355847,-2.2093147033598086,30.00618873725798,0.5,-0.03487922309677316,1.359375,-0.10862242757551144,2.8273724275755114,0.6253762862122443,2.0933737137877557,-1.3912159843766325,86.45833333333334,26.891070497166865,0.7339987137877549,8,-0.953125,-1.046875,-0.421875,-1.453125,3.84375,2,0.027146001467351466,1.0,21.5,1.163265306122449,21.203125,1.3076923076923077,20.625,0.027146001467351466
6893,2000-08-10,20.765625,21.25,20.25,21.1875,1257400.0,-0.02494497432135001,2.657142857142857,-9.0,66.80497925311204,61.96552740542121,-0.48390738709175807,-0.9539603045980343,-0.006235124476273057,-1.624994985297782,28.907363682399733,1.046875,0.059429380012606,0.8023437499999986,-0.7063098451735783,2.3109973451735755,0.048016952413210134,1.556670547586787,-0.668645066251436,51.041666666666664,-8.86719984746481,0.7543267975867879,8,-0.359375,-0.515625,0.078125,-0.890625,3.09375,3,0.0820165537998494,1.6666666666666667,21.296875,1.0,21.5,1.163265306122449,21.203125,0.0820165537998494
6894,2000-08-11,21.0625,21.125,20.5625,20.5625,906700.0,0.014296463506395796,-1.25,-1.1851851851851851,70.3125,65.2863016370997,-0.6207027490603316,-1.2302285975512675,-0.3254785591740976,-1.8565557113826685,28.074546659033082,0.5625,0.22913663387406302,1.0460937500000007,-0.5408037669936689,2.6329912669936704,0.2526449915031641,1.8395425084968373,-0.8125,65.0,4.689762305975464,0.7934487584968357,8,-0.5625,-0.8125,-0.21875,-1.125,1.3125,4,0.14317507418397635,2.657142857142857,20.765625,1.6666666666666667,21.296875,1.0,21.5,0.14317507418397635
6895,2000-08-14,21.0,21.25,20.625,20.8125,651800.0,-0.0029673590504450953,-1.2222222222222223,0.375,68.75,68.01562980247438,-0.393864581598951,-1.1140943062869724,-0.26638573731299076,-1.72744384171461,27.048650822079146,0.625,0.41162510706020683,0.9132812500000007,-0.7187403649944493,2.5453028649944507,0.09727044250277572,1.7292920574972257,-0.75,60.0,-0.14847788515169213,0.8160108074972257,8,-0.46875,-0.75,-0.15625,-0.90625,0.9375,0,0.19047619047619047,-1.25,21.0625,2.657142857142857,20.765625,1.6666666666666667,21.296875,0.19047619047619047
6896,2000-08-15,21.125,21.625,20.5625,20.5625,1216100.0,0.005952380952380931,-2.7777777777777777,3.0,75.10204081632654,71.915856559844,-0.31705519580290087,-1.1607803121001936,-0.3813214327509513,-1.7914144738534716,25.720494269466,1.0625,0.5520991425792339,0.9507812499999986,-0.7080045136547994,2.6095670136547966,0.12138836817259957,1.7801741318273976,-0.7250000000000014,63.63636363636363,-0.9185796994900315,0.8293928818273988,8,-0.3125,-0.8125,-0.328125,-0.84375,0.375,1,0.23668639053254448,-1.2222222222222223,21.0,-1.25,21.0625,2.657142857142857,20.765625,0.23668639053254448
6897,2000-08-16,21.203125,21.4375,21.0,21.125,780600.0,0.0036982248520709415,-1.6666666666666667,0.1388888888888889,75.90361445783132,73.57452374892551,-0.18704759455233955,-1.1592839955917569,-0.46438576525465436,-1.8054403371420662,24.32056248639319,0.4375,0.6953002133862931,0.9406250000000007,-0.7408518238695407,2.622101823869542,0.09988658806522821,1.7813634119347732,-0.640625,69.31818181818183,-0.46348121559050526,0.8407384119347712,8,-0.390625,-0.890625,-0.421875,-0.921875,1.546875,2,0.22033898305084754,-2.7777777777777777,21.125,-1.2222222222222223,21.0,-1.25,21.0625,0.22033898305084754
6898,2000-08-17,21.375,21.4375,21.0625,21.375,591200.0,0.008106116433308719,5.0,0.0,74.13793103448276,74.26376246290185,-0.28339667347044184,-1.226689679430912,-0.6473642138528461,-1.9155577957751433,22.45907021437068,0.375,0.8463615447455304,1.0062500000000014,-0.6743951905678429,2.6868951905678458,0.16592740471607925,1.8465725952839236,-0.8125,76.47058823529412,7.2786373515536695,0.8403225952839213,8,-0.4375,-1.0625,-0.609375,-1.09375,1.5625,3,0.17616959064327475,-1.6666666666666667,21.203125,-2.7777777777777777,21.125,-1.2222222222222223,21.0,0.17616959064327475
6899,2000-08-18,21.5,21.5625,21.25,21.3125,726200.0,0.005847953216374213,1.0,100.0,74.57627118644068,73.85436264303779,-0.3030993137472251,-1.258706737663637,-0.7782143404495372,-1.9724566767730138,20.924721429140725,0.3125,1.0187045974914568,1.03125,-0.6696289813535792,2.732128981353579,0.18081050932320863,1.8816894906767914,-0.7887500000000003,88.23529411764706,17.661713026217953,0.8504394906767904,8,-0.5625,-1.1875,-0.828125,-1.21875,1.5625,4,0.10973837209302317,5.0,21.375,-1.6666666666666667,21.203125,-2.7777777777777777,21.125,0.10973837209302317
6900,2000-08-21,20.9375,21.4375,20.8125,21.4375,666800.0,-0.026162790697674465,1.5,-2.6666666666666665,65.67164179104478,72.29235287207278,0.24335021583337024,-0.6093081661360884,-0.23023625319753194,-1.3534166129756287,18.555313612774388,0.6875,1.0415703649914505,0.3937500000000007,-1.246882048856996,2.0343820488569975,-0.4265660244284959,1.2140660244284973,0.6875,35.294117647058826,-37.27440026652906,0.8203160244284984,8,0.0,-0.625,-0.390625,-0.65625,-1.0625,0,0.06865671641791038,1.0,21.5,5.0,21.375,-1.6666666666666667,21.203125,0.06865671641791038
6901,2000-08-22,20.9375,21.0,20.625,20.8125,540900.0,0.0,2.0,-0.25,64.61538461538461,70.65270701718029,0.17340380599047833,-0.522901923187554,-0.2591616668088399,-1.2982984368738428,16.8676210549153,0.375,1.0534027917198614,0.3218749999999986,-1.2507696988064652,1.8945196988064623,-0.4644473494032333,1.1081973494032304,0.6712500000000006,33.33333333333333,-40.032131651892215,0.7863223494032316,8,0.0,-0.625,-0.40625,-0.65625,-1.1875,1,0.047761194029850795,1.5,20.9375,1.0,21.5,5.0,21.375,0.047761194029850795
6902,2000-08-23,20.6875,21.0,20.5625,20.875,1122200.0,-0.011940298507462699,1.0,-1.5,49.76744186046512,68.7596473068862,0.3664050680043367,-0.16442454233158088,-0.04360335169953089,-0.9930764811708848,14.740268827587306,0.4375,0.9659283914496335,-0.002343750000001421,-1.4275008209255446,1.4228133209255418,-0.714922285462773,0.7102347854627702,0.8819000000000017,12.5,-57.761771677754965,0.7125785354627707,8,0.40625,-0.375,-0.453125,-0.28125,-1.359375,2,0.0392749244712991,2.0,20.9375,1.5,20.9375,1.0,21.5,0.0392749244712991
6903,2000-08-24,20.5,20.875,20.3125,20.625,488500.0,-0.009063444108761365,-1.25,0.6666666666666666,48.1981981981982,66.30250266224155,0.5724644782687811,0.13327962671441185,0.1065660840956113,-0.7558739385956557,12.577316575312473,0.5625,0.8299256038724145,-0.2554687499999986,-1.4985943784562927,0.9876568784562956,-0.8770315642281439,0.3660940642281467,1.0089860000000002,15.0,-52.71799362826245,0.6215628142281467,8,0.46875,-0.1875,-0.28125,0.0,-0.5,3,0.10975609756097571,1.0,20.6875,2.0,20.9375,1.5,20.9375,0.10975609756097571
6904,2000-08-25,20.0,20.3125,19.875,20.25,612700.0,-0.024390243902439046,1.3333333333333333,2.0,32.25806451612904,62.24784316403366,1.0123595150183249,0.6986334568330541,0.5626558008403677,-0.20657838800926243,10.88069818627038,0.625,0.688268808403059,-0.7742187499999993,-1.9553162321475916,0.40687873214759307,-1.3647674910737955,-0.1836700089262031,1.4132671200000004,8.0,-53.33633159921462,0.5905487410737957,8,0.75,0.3125,0.125,0.5,0.0,4,0.1468750000000001,-1.25,20.5,1.0,20.6875,2.0,20.9375,0.1468750000000001
6905,2000-08-28,20.625,20.8125,20.0625,20.125,597000.0,0.03125,-1.4,-2.0,38.23529411764706,58.151537975291504,0.36718517743440415,0.15543923079394162,-0.09385265252228692,-0.7791459815423529,9.708355000235565,0.8125,0.6442718481587342,-0.1960937499999993,-1.2646463152506762,0.8724588152506776,-0.7303700326253377,0.33818253262533915,0.6344404079999997,66.66666666666666,9.798808922954699,0.5342762826253378,8,0.09375,-0.3125,-0.515625,-0.125,-1.125,0,0.11818181818181817,1.3333333333333333,20.0,-1.25,20.5,1.0,20.6875,0.11818181818181817
6906,2000-08-29,20.3125,20.75,20.1875,20.625,438800.0,-0.015151515151515138,1.0,-0.625,37.14285714285714,53.844787162516596,0.6172188012336015,0.5503000372855169,0.18688772089706518,-0.4194902303648078,9.182801136604027,0.5625,0.5446384825410924,-0.54296875,-1.4864188918888601,0.4004813918888601,-1.01469382094443,-0.07124367905556994,0.8084963672000001,38.88888888888889,-13.647899352973646,0.47172507094443084,8,0.40625,0.0625,-0.25,0.15625,-1.1875,1,-0.021538461538461506,-1.4,20.625,1.3333333333333333,20.0,-1.25,20.5,-0.021538461538461506
6907,2000-08-30,20.4375,20.625,20.3125,20.3125,548700.0,0.006153846153846176,-4.0,-0.4,45.205479452054796,50.6300703200246,0.4159336094634156,0.5053565687767829,0.032940660606087135,-0.49213708860515837,8.62884568913292,0.3125,0.454727728939325,-0.4523437500000007,-1.2675893009771322,0.36290180097713076,-0.8599665254885664,-0.044720974511434974,0.5588967304800008,56.25,3.3785124554687016,0.4076227754885656,8,0.28125,-0.0625,-0.390625,0.03125,-0.8125,2,-0.033639143730886834,1.0,20.3125,-1.4,20.625,1.3333333333333333,20.0,-0.033639143730886834
6908,2000-08-31,20.703125,20.875,20.5,20.5,659000.0,0.012996941896024516,-2.6923076923076925,1.625,44.70046082949308,47.31053583591931,0.05026656712733768,0.2526869606419666,-0.2571267695848185,-0.7053287445838592,8.160180731431076,0.4375,0.32960508685690115,-0.1867187500000007,-1.0019643009771322,0.6285268009771308,-0.5943415254885664,0.22090402548856503,0.1811320574320021,82.8125,30.17498017493557,0.4076227754885656,8,-0.046875,-0.328125,-0.65625,-0.234375,-1.015625,3,-0.06641509433962267,-4.0,20.4375,1.0,20.3125,-1.4,20.625,-0.06641509433962267
6909,2000-09-01,20.515625,20.6875,20.3125,20.5,737700.0,-0.00905660377358486,1.0869565217391304,0.07692307692307693,43.111111111111114,44.803810204815576,0.09325544664901386,0.45489544908108215,-0.09473704605037625,-0.4659533902511086,8.078192292182719,0.390625,0.18015524362976265,-0.3687499999999986,-1.1928947919860562,0.45539479198605903,-0.7808223959930274,0.04332239599303023,0.359375,55.769230769230774,3.89517620505805,0.4120723959930292,9,-0.078125,-0.109375,-0.59375,-0.046875,-0.515625,4,-0.02513328255902514,-2.6923076923076925,20.703125,-4.0,20.4375,1.0,20.3125,-0.02513328255902514
6910,2000-09-05,21.625,21.6875,20.5,20.6875,1185400.0,0.05407463823305414,1.2352941176470589,60.0,55.55555555555556,43.797162531501236,-1.0150894540530402,-0.6548265003957177,-1.2329679681454024,-1.5194692659557951,7.965744049403847,1.1875,0.05273993702576263,0.7195312499999993,-0.1587798606391715,1.59784236063917,0.2803756946804121,1.1586868053195865,-1.75,95.83333333333334,43.56975762722017,0.43915555531958594,9,-0.84375,-1.125,-1.71875,-1.15625,-1.5625,1,-0.07514450867052025,1.0869565217391304,20.515625,-2.6923076923076925,20.703125,-4.0,20.4375,-0.07514450867052025
6911,2000-09-06,22.5,22.6875,21.5625,21.5625,1581900.0,0.040462427745664664,-1.4,1.0,62.24188790560472,45.1832120920723,-1.8384757271272854,-1.5294852596058526,-2.1212066501902314,-2.3379447004599676,7.834919701754785,1.125,-0.07351742415674067,1.5445312499999986,0.4391990128691745,2.6498634871308226,0.9918651314345865,2.0971973685654106,-2.588750000000001,92.10526315789474,40.26404586736338,0.5526661185654123,9,-1.21875,-1.40625,-2.546875,-2.03125,-2.1875,2,-0.1333333333333333,1.2352941176470589,21.625,1.0869565217391304,20.515625,-2.6923076923076925,20.703125,-0.1333333333333333
6912,2000-09-07,21.875,22.6875,21.625,22.5,1027200.0,-0.02777777777777779,1.125,-0.6666666666666666,54.34782608695652,45.866504079712115,-1.1480434521724234,-0.9053717398255863,-1.4988470091677613,-1.653492950150266,7.697025443797509,1.0625,-0.14557822264983855,0.890625,-0.2805754637617035,2.0618254637617035,0.30502476811914647,1.4762252318808535,-1.8527000000000022,65.78947368421053,16.358822075274865,0.5856002318808521,9,-0.59375,-0.75,-1.84375,-1.40625,0.125,3,-0.12571428571428567,-1.4,22.5,1.2352941176470589,21.625,1.0869565217391304,20.515625,-0.12571428571428567
6913,2000-09-08,22.46875,22.5,21.875,21.9375,580300.0,0.027142857142857135,1.105263157894737,-0.85,57.788944723618094,48.7032685472109,-1.6015809445622438,-1.438751277778053,-2.105015057818953,-2.1987042085721455,8.890110776643928,0.625,-0.19589335969895671,1.3992187499999993,0.05945358284389002,2.7389839171561086,0.7293361664219447,2.069101333578054,-2.339842000000001,90.78947368421053,44.356091940236105,0.6698825835780546,9,-1.09375,-1.1875,-2.484375,-2.0,-1.28125,4,-0.1265646731571627,1.125,21.875,-1.4,22.5,1.2352941176470589,21.625,-0.1265646731571627
6914,2000-09-11,24.078125,24.6875,22.8125,22.8125,3176200.0,0.07162726008344933,-1.962962962962963,2.3823529411764706,71.61290322580645,52.41189178145082,-2.873855417691587,-2.962508803101592,-3.693755253624758,-3.7516851485800764,10.750216216832824,2.21875,-0.10755140051682233,2.8578125000000014,0.9591704341859177,4.756454565814085,1.9084914670929578,3.807133532907045,-3.8468733200000003,85.44776119402985,36.05189975813197,0.9493210329070422,9,-1.640625,-1.796875,-3.90625,-3.609375,-2.953125,0,-0.18234912394548997,1.105263157894737,22.46875,1.125,21.875,-1.4,22.5,-0.18234912394548997
6915,2000-09-12,25.0,26.0,24.75,25.75,3319200.0,0.03828682673588579,1.0,-0.5925925925925926,74.80916030534351,56.59703657728264,-3.4753423392401785,-3.7622408672402017,-4.565723905807005,-4.606243172824897,12.732736871768383,1.921875,0.03975778701673249,3.5796874999999986,1.0431960132214968,6.1161789867785,2.3114417566107477,4.8479332433892495,-4.5013734208,77.46478873239437,24.961558721134622,1.2682457433892507,9,-1.84375,-2.0625,-4.8125,-4.53125,-4.375,1,-0.19999999999999996,-1.962962962962963,24.078125,1.105263157894737,22.46875,1.125,21.875,-0.19999999999999996
6916,2000-09-13,26.125,26.625,25.0,25.0,2404900.0,0.04499999999999993,-1.8888888888888888,-1.5,80.0,60.46309441594322,-4.12267504745526,-4.736278607445705,-5.6267159989175894,-5.658696855308758,14.32972089087525,1.625,0.3446820297964557,4.454687499999999,1.166514977734174,7.742860022265823,2.8106012388670862,6.098773761132911,-5.186263547136001,90.0,31.096706686054375,1.644086261132913,9,-2.65625,-2.875,-5.91796875,-5.65625,-5.125,2,-0.23205741626794263,1.0,25.0,-1.962962962962963,24.078125,1.105263157894737,22.46875,-0.23205741626794263
6917,2000-09-14,25.875,26.125,25.0625,26.125,1916700.0,-0.009569377990430672,7.5,-0.2222222222222222,79.45205479452055,64.32438263427962,-3.3751894402430445,-4.340887134559551,-5.302204189076669,-5.351836972980042,16.0130079107739,1.0625,0.6073745004740481,3.9710937500000014,0.19507008095641254,7.74711741904359,2.083081915478207,5.859105584521796,-4.3676371924224,84.21052631578947,18.93775414689368,1.8880118345217947,9,-2.40625,-2.625,-5.59375,-5.40625,-4.5,3,-0.21497584541062797,-1.8888888888888888,26.125,1.0,25.0,-1.962962962962963,24.078125,-0.21497584541062797
6918,2000-09-15,25.140625,25.8125,24.875,25.5625,3445800.0,-0.02838164251207731,1.0338983050847457,1.6875,77.46243739565944,68.14119666589609,-2.173752300470582,-3.4888093010634122,-4.508374089066013,-4.566291086285176,17.67574722953294,1.0,0.9130207277830493,3.0484374999999986,-0.9834040518645928,7.08027905186459,1.0325167240677047,5.0643582759322925,-3.1214984731801607,61.065573770491795,-10.978756069690405,2.0159207759322952,9,-1.578125,-1.890625,-4.84375,-4.671875,-2.890625,4,-0.12492231199502801,7.5,25.875,-1.8888888888888888,26.125,1.0,25.0,-0.12492231199502801
6919,2000-09-18,23.859375,25.25,23.5,25.125,2159900.0,-0.0509633312616532,1.309278350515464,3.0,66.14664586583464,69.31798447814933,-0.4115948417453943,-2.1309951138037704,-3.1793165205619687,-3.2467887896582184,18.514851289554628,1.75,1.168183413400417,1.6492187499999993,-2.4472168772083194,5.745654377208318,-0.39899906360415827,3.697436563604157,-1.379661125862146,11.5,-58.695444312396646,2.0482178136041584,9,0.234375,-0.609375,-3.53125,-3.390625,-1.109375,0,-0.11198428290766205,1.0338983050847457,25.140625,7.5,25.875,-1.8888888888888888,26.125,-0.11198428290766205
6920,2000-09-19,22.375,23.875,22.0,23.875,2128500.0,-0.06221349050425673,1.5,1.1851851851851851,59.21787709497206,68.98198327696791,1.3302452175317825,-0.5622302548707196,-1.6633968307480416,-1.7304088227815768,19.67600215962772,1.875,1.3954029729498139,0.09296875000000071,-3.959656838069062,4.145594338069063,-1.9333440440345306,2.119281544034532,4.25,8.108108108108109,-63.31905474847592,2.0263127940345314,9,1.75,0.875,-2.0,-1.90625,0.5625,1,-0.05586592178770955,1.309278350515464,23.859375,1.0338983050847457,25.140625,7.5,25.875,-0.05586592178770955
6921,2000-09-20,21.9375,22.6875,21.25,22.625,2467800.0,-0.019553072625698276,2.5384615384615383,0.4583333333333333,56.52173913043478,69.22352917068773,1.8769442886832373,-0.048455867011604425,-1.1967706759197796,-1.2601291359315034,20.757458240941652,1.4375,1.6587145571961521,-0.39453125,-4.401731736127378,3.6126692361273776,-2.398131493063687,1.609068993063687,4.594999999999999,14.102564102564102,-56.79708240925089,2.0036002430636883,9,2.0,1.3125,-1.546875,-1.46875,0.875,2,-0.05982905982905984,1.5,22.375,1.309278350515464,23.859375,1.0338983050847457,25.140625,-0.05982905982905984
6922,2000-09-21,21.5,22.4375,21.3125,21.9375,1001000.0,-0.019943019943019946,-1.7692307692307692,0.6363636363636364,53.4136546184739,68.73738582567171,2.520739159087043,0.4775182210877986,-0.7245534407546259,-0.7960524915638629,21.784789677209016,1.125,1.7873352299345164,-0.8726562499999986,-4.825766947914598,3.080454447914601,-2.8492115989572966,1.1038990989572994,4.8211999999999975,5.47945205479452,-61.273106171849605,1.9765553489572998,9,2.4375,1.75,-0.9375,-1.03125,1.0625,3,-0.023255813953488413,2.5384615384615383,21.9375,1.5,22.375,1.309278350515464,23.859375,-0.023255813953488413
6923,2000-09-22,22.75,23.5,21.5,21.5,1543500.0,0.058139534883721034,-2.2,-2.857142857142857,58.77300613496933,67.31073059335648,1.4693475919696581,-0.6274439810266266,-1.9346696525393057,-2.0059496660628184,22.712177094726044,2.0,1.8418091989013448,0.2648437500000007,-3.5907351682987816,4.120422668298783,-1.6629457091493904,2.192633209149392,3.368351999999998,37.5,-29.376091022556977,1.927789459149391,9,1.1875,0.5,-2.1875,-2.28125,0.625,4,-0.06043956043956045,-1.7692307692307692,21.5,2.5384615384615383,21.9375,1.5,22.375,-0.06043956043956045
6924,2000-09-25,22.9375,23.25,22.25,23.25,1563400.0,0.008241758241758212,5.4,-0.25,55.55555555555556,65.17144117671336,1.2326623732813573,-0.6151281043044783,-2.071225300353561,-2.153845298994039,22.99080783800294,1.0,2.0098383734056675,0.3054687499999993,-3.3711498265009823,3.982087326500981,-1.5328405382504897,2.1437780382504883,2.986117919999998,64.28571428571429,1.0282149853388916,1.8383092882504908,9,1.0,0.3125,-2.3125,-2.46875,0.9375,0,-0.02997275204359673,-2.2,22.75,-1.7692307692307692,21.5,2.5384615384615383,21.9375,-0.02997275204359673
6925,2000-09-26,23.0625,23.25,22.0,22.125,1405000.0,0.005449591280654031,-1.105263157894737,-3.0,52.542372881355924,62.120593719086244,0.8984020774077273,-0.5777765675492326,-2.1296814196173415,-2.2421037788472695,24.157517425386636,1.25,2.122764362859499,0.30859375,-3.2475217634823714,3.8647092634823714,-1.469464006741184,2.086651506741184,2.6741732031999987,80.55555555555556,20.081801096249848,1.7780577567411857,9,0.625,0.1875,-2.4375,-2.59375,1.0,1,-0.013550135501354976,5.4,22.9375,-2.2,22.75,-1.7692307692307692,21.5,-0.013550135501354976
6926,2000-09-27,19.875,21.375,19.6875,21.125,7026800.0,-0.1382113821138211,-1.0769230769230769,-1.3333333333333333,42.660550458715605,58.032648792885695,3.4711323668955707,2.714437082014612,1.0957474685389101,0.9629776446730034,25.37401744357237,3.375,1.9006835180618111,-2.8570312499999986,-6.481113413181891,0.7670509131818939,-4.669072331590947,-1.0449901684090506,5.682206275071998,4.918032786885246,-52.61614564868255,1.8120410815909465,9,2.875,3.28125,0.75,0.59375,3.4375,2,0.15408805031446549,-1.105263157894737,23.0625,5.4,22.9375,-2.2,22.75,0.15408805031446549
6927,2000-09-28,19.75,20.1875,19.5,20.0,3384800.0,-0.0062893081761006275,1.2,0.2,39.66745843230404,53.83320668584621,2.945704198458447,2.935811001185904,1.2559909872149007,1.1030147957850147,26.700337341227375,0.6875,1.523017944483957,-2.9476562500000014,-6.674948724433264,0.7796362244332613,-4.811302487216633,-1.08401001278337,5.455023898567678,6.25,-45.1328798481806,1.8636462372166314,9,2.625,3.3125,0.875,0.71875,3.0,3,0.15506329113924044,-1.0769230769230769,19.875,-1.105263157894737,23.0625,5.4,22.9375,0.15506329113924044
6928,2000-09-29,19.328125,20.0,19.1875,19.875,3703800.0,-0.02136075949367089,1.0392156862745099,2.1875,30.156657963446463,49.8343191411364,2.7450387303895667,3.4249939469190522,1.714978536746223,1.5386243712760148,28.520180991908557,0.8125,0.9222879246107567,-3.30078125,-7.228320276971964,0.6267577769719637,-5.264550763485982,-1.3370117365140182,5.420496986682263,3.4615384615384617,-41.81078126805381,1.9637695134859825,9,2.203125,3.578125,1.375,1.140625,3.484375,4,0.1673403395311237,1.2,19.75,-1.0769230769230769,19.875,-1.105263157894737,23.0625,0.1673403395311237
6929,2000-10-02,20.0,20.0,19.25,19.4375,3042200.0,0.0347615198059823,1.6666666666666667,-1.0285714285714285,28.666666666666657,46.439740204658015,1.6406738612042737,2.8590963240620795,1.0807290325794519,0.8855282500333708,30.22073065991767,0.75,0.3068860168718608,-2.6031249999999986,-6.595310005535286,1.3890600055352884,-4.599217502767644,-0.6070324972323533,4.192509788014036,20.0,-20.324430972630566,1.996092502767644,10,1.34375,2.90625,0.640625,0.46875,2.6875,0,0.16874999999999996,1.0392156862745099,19.328125,1.2,19.75,-1.0769230769230769,19.875,0.16874999999999996
6930,2000-10-03,20.0,20.0,19.5,19.6875,7782100.0,0.0,2.2,0.5555555555555556,21.091445427728615,42.503040904357334,1.4174067007866817,2.8787061226447292,1.1211451546984676,0.8985100949059301,30.957953782688634,0.5,-0.2907426754778051,-2.5218750000000014,-6.661308480498683,1.6175584804986798,-4.591591740249342,-0.4521582597506608,3.6920088092126306,37.142857142857146,2.9739090138343656,2.06971674024934,10,1.34375,2.90625,0.53125,0.46875,2.6875,1,0.1937500000000001,1.6666666666666667,20.0,1.0392156862745099,19.328125,1.2,19.75,0.1937500000000001
6931,2000-10-04,19.5,20.3125,19.0625,19.4375,1983500.0,-0.025000000000000022,-2.076923076923077,0.2,20.605187319884735,38.85765564895855,1.7157115147909217,3.3122507024016272,1.6545696559500769,1.4087162584236985,30.69280555144681,1.25,-0.7306135594732233,-2.8718749999999993,-7.2264749952258285,1.48272499522583,-5.049174997612916,-0.6945750023870829,3.7415579282913676,35.0,6.865162472991734,2.1772999976129146,10,1.78125,3.34375,1.015625,0.96875,3.4375,2,0.23397435897435903,2.2,20.0,1.6666666666666667,20.0,1.0392156862745099,19.328125,0.23397435897435903
6932,2000-10-05,19.125,19.875,19.0,19.25,1658600.0,-0.019230769230769273,-3.6666666666666665,-2.0,21.311475409836063,34.69526334616596,1.9203323603216091,3.658223156098831,2.0688963980738535,1.7878536430427339,30.429246879520534,0.875,-1.0271189998420596,-3.109375,-7.697443228109648,1.4786932281096483,-5.403409114054824,-0.8153408859451758,3.615070976896405,9.523809523809524,-13.848782168139687,2.2940341140548246,10,2.0,3.6875,1.421875,1.3125,3.6875,3,0.21895424836601318,-2.076923076923077,19.5,2.2,20.0,1.6666666666666667,20.0,0.21895424836601318
6933,2000-10-06,19.625,20.3125,19.1875,19.1875,2127000.0,0.02614379084967311,-4.142857142857143,-3.5,28.18035426731079,31.653574314138762,1.0397779378007606,3.092823650782808,1.6153477336296156,1.2979343472009681,29.98628035649914,1.1875,-1.2657298587336783,-2.4671875000000014,-7.198690395973436,2.2643153959734335,-4.832938947986719,-0.10143605201328398,2.591461040130909,47.61904761904761,21.805094775219178,2.3657514479867174,10,1.5,3.1875,0.921875,0.78125,3.125,4,0.15923566878980888,-3.6666666666666665,19.125,-2.076923076923077,19.5,2.2,20.0,0.15923566878980888
6934,2000-10-09,19.6875,20.0,19.5,19.5625,876000.0,0.0031847133757962887,-3.0,0.2857142857142857,33.77358490566037,29.568153427950367,0.5227573497909042,2.829598522018088,1.5868789600781383,1.2489746674952542,27.792976816824243,0.5,-1.4430757421465756,-2.1851562499999986,-6.936078890223463,2.565766390223466,-4.560617570111731,0.1903050701117337,2.0786564945125825,52.38095238095239,23.322392379500926,2.375461320111733,10,0.5,3.125,0.828125,0.71875,2.6875,0,0.15873015873015883,-4.142857142857143,19.625,-3.6666666666666665,19.125,-2.076923076923077,19.5,0.15873015873015883
6935,2000-10-10,20.0,20.5,19.625,19.6875,1513500.0,0.015873015873015817,-3.0,2.5,38.122605363984675,29.063937306313598,-0.30155454989911945,2.2380508247683437,1.3107282439293684,0.9399942625086339,24.648003319595947,0.875,-1.818020995022362,-1.6226562499999986,-6.203855258386401,2.958542758386404,-3.9132557541932016,0.6679432541932044,1.3788945852808219,66.66666666666666,34.24087134176275,2.2905995041932012,10,-0.25,2.8125,0.421875,0.40625,2.4375,1,0.1343749999999999,-3.0,19.6875,-4.142857142857143,19.625,-3.6666666666666665,19.125,0.1343749999999999
6936,2000-10-11,20.0625,20.5,19.75,20.1875,1388100.0,0.0031250000000000444,1.0,-0.4,40.76305220883534,29.185669948150412,-0.3739896680459154,1.789842064369914,1.288068096800508,0.8834089171870261,21.080713277571224,0.75,-2.180591454115728,-1.2570312500000007,-5.3613388370254,2.8472763370253986,-3.3091850435126986,0.7951225435126972,0.983349343341505,70.83333333333334,33.553233940615016,2.0521537935126997,10,-0.3125,2.75,0.578125,0.34375,2.6875,2,0.13084112149532712,-3.0,20.0,-3.0,19.6875,-4.142857142857143,19.625,0.13084112149532712
6937,2000-10-12,20.3125,20.75,19.75,20.1875,1599700.0,0.012461059190031154,1.0,-1.0,32.02764976958525,29.39355792661028,-0.5987756521534529,1.1612862955436185,1.077604642838871,0.6368455692312622,17.22549156485219,1.0,-2.5342003485239495,-0.7289062500000014,-4.245187621475832,2.7873751214758293,-2.4870469357379186,1.0292344357379157,0.4469304352736927,72.0,33.31232422730256,1.7581406857379158,10,-0.4375,2.5,0.875,0.53125,3.3125,3,0.12923076923076926,1.0,20.0625,-3.0,20.0,-3.0,19.6875,0.12923076923076926
6938,2000-10-13,22.0,22.0,20.1875,20.1875,1762500.0,0.08307692307692305,1.0,14.5,44.33962264150943,31.134997479370583,-2.0868693098993596,-0.8153698239459928,-0.5806615243023927,-1.039366052567722,13.658117261488002,1.8125,-2.4635516059336524,1.1156250000000014,-1.8703861077365573,4.10163610773656,-0.37738055386827796,2.608630553868281,-3.0,100.0,61.883797471321145,1.49300555386828,10,-1.5,0.8125,-0.796875,-1.15625,1.4375,4,0.03693181818181812,1.0,20.3125,1.0,20.0625,-3.0,20.0,0.03693181818181812
6939,2000-10-16,21.1875,22.0625,21.125,21.8125,1186100.0,-0.03693181818181823,-1.5,-0.3448275862068966,39.54703832752613,33.18561891268142,-1.2160931920842337,-0.22483052460135156,0.25475231345994587,-0.22118566717971788,11.950566264575095,0.9375,-2.35072425616314,0.4367187500000007,-2.2084977890854347,3.081935289085436,-0.8858895195427152,1.7593270195427166,-2.1275000000000013,64.1025641025641,30.059425883603865,1.3226082695427173,10,-0.65625,1.625,0.140625,-0.34375,1.75,0,0.07374631268436582,1.0,22.0,1.0,20.3125,1.0,20.0625,0.07374631268436582
6940,2000-10-17,21.125,21.5625,20.9375,21.25,852100.0,-0.002949852507374673,-1.5,0.2,60.695187165775394,37.6400633400026,-1.092072988553408,-0.2748717751377896,0.32127478132343157,-0.15231310105318485,11.753147410257707,0.625,-2.0686606054299332,0.4367187500000007,-2.10391474678125,2.977352246781251,-0.8335979983906228,1.7070354983906242,-1.9449000000000005,59.45945945945946,20.83445687671592,1.2703167483906246,10,-0.59375,1.6875,1.234375,0.71875,2.0,1,0.059171597633136175,-1.5,21.1875,1.0,22.0,1.0,20.3125,0.059171597633136175
6941,2000-10-18,20.625,21.875,20.25,21.1875,2239600.0,-0.023668639053254448,-1.4761904761904763,4.5,57.03517587939699,41.60936339217604,-0.46456345362389584,0.12833729123603632,0.8099995072496569,0.34822284462990893,11.998374571550027,1.625,-1.8183703841067143,0.002343750000001421,-2.4692937810113236,2.4739812810113264,-1.233475015505661,1.238162515505664,-1.3296039999999998,37.83783783783784,-4.680698555456573,1.235818765505663,10,0.0,2.1875,2.421875,1.875,2.375,2,0.08787878787878789,-1.5,21.125,-1.5,21.1875,1.0,22.0,0.08787878787878789
6942,2000-10-19,21.0,21.0,20.3125,20.625,1417000.0,0.018181818181818077,2.6666666666666665,-0.6666666666666666,63.54430379746835,45.538691117749096,-0.6097458335576107,-0.30150015095718885,0.4343976219364336,-0.028046949135223542,12.256854113355843,0.6875,-1.4752509336735962,0.40234375,-2.0418919459457356,2.8465794459457356,-0.8197740979728678,1.6244615979728678,-1.593919839999998,43.333333333333336,-3.9552242527964196,1.2221178479728687,10,-0.21875,1.5625,2.359375,1.8125,1.3125,3,0.08333333333333326,-1.4761904761904763,20.625,-1.5,21.125,-1.5,21.1875,0.08333333333333326
6943,2000-10-20,21.375,21.625,20.625,20.625,1438900.0,0.017857142857142794,-1.6666666666666667,2.0,61.70212765957447,48.64186253485067,-0.7938887339312579,-0.8272046377324962,0.08026725539920321,-0.4071387613672499,11.913562842755749,1.0,-1.0494876806659903,0.8460937500000014,-1.4136229108527125,3.1058104108527154,-0.2837645804263573,1.9759520804263602,-1.862663046399998,62.06896551724138,10.860616600208047,1.1298583304263576,10,-0.53125,1.03125,1.984375,1.4375,1.0625,4,0.10526315789473695,2.6666666666666665,21.0,-1.4761904761904763,20.625,-1.5,21.125,0.10526315789473695
6944,2000-10-23,22.25,23.125,22.0,23.125,1277800.0,0.040935672514619936,1.5714285714285714,-1.1666666666666667,66.66666666666666,51.81342490181533,-1.416089125552631,-1.8512666805031088,-0.7728358808835694,-1.2841778725567856,11.975366369979557,1.75,-0.5681120584286532,1.7554687499999986,-0.36670610866655196,3.877643608666549,0.6943813206667215,2.8165561793332756,-2.6356565245439967,69.56521739130434,15.892871568038231,1.061087429333276,10,-0.8125,-0.125,1.15625,0.5625,0.5,0,0.05337078651685401,-1.6666666666666667,21.375,2.6666666666666665,21.0,-1.4761904761904763,20.625,0.05337078651685401
6945,2000-10-24,22.75,23.5,21.625,22.25,2287200.0,0.022471910112359605,-1.1428571428571428,-0.5714285714285714,74.07407407407408,55.51464955350852,-1.6594920434613805,-2.5042742304013004,-1.2426626375177499,-1.773350741646425,12.291235936430157,1.875,-0.19245810189557488,2.2710937499999986,0.2253012982208844,4.316886201779113,1.2481975241104415,3.2939899758895557,-2.925017133071357,76.92307692307693,20.025909947664914,1.0228962258895573,10,-1.125,-1.3125,0.921875,0.0625,0.1875,1,0.008241758241758212,1.5714285714285714,22.25,-1.6666666666666667,21.375,2.6666666666666665,21.0,0.008241758241758212
6946,2000-10-25,22.9375,23.375,22.4375,22.5,2412300.0,0.008241758241758212,-2.3333333333333335,0.875,79.04761904761905,60.73909058440117,-1.5603759142775964,-2.5830077217616036,-1.401218260992792,-1.9428357074407607,12.662167803331482,0.9375,0.11373336373068099,2.3054687499999993,0.007137444758928524,4.60380005524107,1.156303097379464,3.4546344026205347,-2.8185157624256476,82.35294117647058,18.659351635912472,1.149165652620536,10,-1.09375,-1.6875,0.75,-0.125,-0.8125,2,0.008174386920980936,-1.1428571428571428,22.75,1.5714285714285714,22.25,-1.6666666666666667,21.375,0.008174386920980936
6947,2000-10-26,22.8125,23.1875,22.125,23.0,1116500.0,-0.00544959128065392,2.7777777777777777,-0.42857142857142855,75.75757575757575,64.2299742639641,-1.1660835079701783,-2.3366081805186667,-1.2506482126322318,-1.8083482243129367,12.796590954967469,1.0625,0.37105174056556933,2.02734375,-0.4263783110991781,4.481065811099178,0.8004827194504109,3.254204780549589,-2.4230345014315944,76.08695652173914,9.932082741358244,1.22686103054959,10,-0.9375,-1.5625,0.78125,0.0,-0.5,3,0.008219178082191858,-2.3333333333333335,22.9375,-1.1428571428571428,22.75,1.5714285714285714,22.25,0.008219178082191858
6948,2000-10-27,22.5625,23.5625,22.4375,22.625,1860500.0,-0.010958904109588996,-6.2,0.3333333333333333,72.54901960784314,67.8968610728882,-0.9251960881308499,-1.9308695493184338,-0.982996879797291,-1.5542099473671236,12.83345317257552,1.125,0.6086965367021513,1.6156250000000014,-0.8600045717080924,4.091254571708095,0.3778102141459563,2.8534397858540466,-1.9241917413170668,48.38709677419355,-18.704143924120544,1.2378147858540463,10,-0.65625,-1.28125,1.03125,0.25,-0.4375,4,-0.011080332409972304,2.7777777777777777,22.8125,-2.3333333333333335,22.9375,-1.1428571428571428,22.75,-0.011080332409972304
6949,2000-10-30,23.375,23.4375,22.5,22.625,1321000.0,0.03601108033241007,1.1428571428571428,-12.0,74.54545454545455,69.43577967063032,-1.5586791229975248,-2.6114491390058383,-1.7720700338668038,-2.3558091163632255,12.872307470227803,0.9375,0.9330365904476849,2.2593749999999986,-0.3979370941638152,4.916687094163812,0.9307189529180917,3.5880310470819055,-2.4442725671853616,90.32258064516128,22.220190027223836,1.3286560470819069,10,-1.46875,-2.09375,0.21875,-0.5625,-1.5,0,-0.0401069518716578,-6.2,22.5625,2.7777777777777777,22.8125,-2.3333333333333335,22.9375,-0.0401069518716578
6950,2000-10-31,23.875,24.0,22.9375,23.4375,1916300.0,0.021390374331550888,2.090909090909091,0.5833333333333334,76.06837606837607,71.55057969162802,-1.8188390846179026,-2.957912724182073,-2.2242163028193183,-2.8428880891572135,13.070876640573822,1.0625,1.0678764588027647,2.5656250000000007,-0.3056468963259782,5.43689689632598,1.1299890518370113,4.00126094816299,-2.6810953104668265,93.33333333333333,24.519854371646588,1.435635948162989,10,-1.71875,-2.375,-0.28125,-1.0625,-2.4375,1,-0.04712041884816753,1.1428571428571428,23.375,-6.2,22.5625,2.7777777777777777,22.8125,-0.04712041884816753
6951,2000-11-01,24.0625,24.4375,23.0,24.25,1616300.0,0.007853403141361293,4.111111111111111,-0.42857142857142855,75.86206896551724,72.91922026585566,-1.6399045707318471,-2.9366389547020866,-2.360697165120026,-3.0232312093440967,13.07399043163181,1.4375,1.3412647412382661,2.5249999999999986,-0.4635747351150883,5.5135747351150854,1.0307126324424551,4.019287367557542,-2.5318638732108063,83.78378378378379,14.73831990309472,1.4942873675575439,11,-1.53125,-2.34375,-0.59375,-1.25,-3.625,2,-0.04675324675324677,2.090909090909091,23.875,1.1428571428571428,23.375,-6.2,22.5625,-0.04675324675324677
6952,2000-11-02,23.3125,24.125,22.875,24.125,1155100.0,-0.03116883116883118,2.076923076923077,4.333333333333333,60.3960396039604,72.77409937078744,-0.5893571136341471,-1.957182471537891,-1.5592817085747086,-2.2713608316806315,12.971937483673429,1.25,1.4252600037626237,1.5656250000000007,-1.295317462950905,4.426567462950906,0.13515376852454963,2.996096231475452,-1.3749029309612943,43.75,-20.496740667905186,1.430471231475452,11,-0.28125,-1.59375,-0.359375,-0.5,-4.6875,3,-0.05093833780160861,4.111111111111111,24.0625,2.090909090909091,23.875,1.1428571428571428,23.375,-0.05093833780160861
6953,2000-11-03,22.75,23.4375,22.5,23.25,940400.0,-0.024128686327077764,1.1428571428571428,0.6153846153846154,62.886597938144334,72.35409173428496,0.21087370925877735,-1.2106310771298077,-0.944797865634257,-1.7102423756326388,13.160795421921796,0.9375,1.5725592893498117,0.8468750000000007,-1.86350799633869,3.5572579963386914,-0.5083164981693429,2.2020664981693443,-0.46241652062671434,12.903225806451612,-49.24005122356098,1.3551914981693451,11,0.28125,-1.03125,-0.03125,0.0625,-4.1875,4,-0.019230769230769273,2.076923076923077,23.3125,4.111111111111111,24.0625,2.090909090909091,23.875,-0.019230769230769273
6954,2000-11-06,22.8125,23.75,22.6875,23.0,921700.0,0.0027472527472527375,-3.857142857142857,0.375,63.91752577319588,71.2255863675207,0.26435514998239995,-1.0825108943291468,-0.9373970124533209,-1.7737745108407168,13.450041148326761,1.0625,1.6611906658623568,0.7531250000000007,-1.7735338480066538,3.2797838480066552,-0.5102044240033266,2.016454424003328,-0.3125,16.129032258064516,-44.438904888111466,1.2633294240033273,11,0.46875,-1.09375,-0.59375,0.0,-4.25,0,-0.03013698630136985,1.1428571428571428,22.75,2.076923076923077,23.3125,4.111111111111111,24.0625,-0.03013698630136985
6955,2000-11-07,22.6875,23.0625,22.0625,22.625,762200.0,-0.005479452054794498,1.4615384615384615,-0.3333333333333333,68.13186813186813,70.01272515465949,0.4241623934419856,-0.7861532522096262,-0.7626561667119738,-1.6475501530058132,14.010811292662446,1.0,1.751537869755154,0.4937499999999986,-1.8510721232053982,2.8385721232053953,-0.6786610616026998,1.666161061602697,1.75,26.31578947368421,-35.59365973740631,1.1724110616026988,11,0.5625,-0.96875,-0.5625,0.125,-2.625,1,-0.03581267217630857,-3.857142857142857,22.8125,1.1428571428571428,22.75,2.076923076923077,23.3125,-0.03581267217630857
6956,2000-11-08,22.6875,23.0,22.5,22.6875,882900.0,0.0,-1.6666666666666667,0.0,65.88235294117646,68.91547817505958,0.43021191820982807,-0.6107236655461818,-0.7018154221400934,-1.6443174716580558,14.601886152406424,0.5,1.7307920323790036,0.3625000000000007,-1.7636993519447586,2.48869935194476,-0.7005996759723772,1.4255996759723786,1.7025000000000006,30.303030303030305,-32.55347816976259,1.0630996759723792,11,0.5625,-0.96875,-0.5625,0.125,-2.6875,2,-0.05509641873278237,1.4615384615384615,22.6875,-3.857142857142857,22.8125,1.1428571428571428,22.75,-0.05509641873278237
6957,2000-11-09,22.9375,23.125,22.4375,22.6875,628300.0,0.011019283746556363,1.2,100.0,65.06024096385542,68.08339165906095,0.22328907736642378,-0.6893239566800347,-0.8908449915077234,-1.8886002868916592,15.53892778769878,0.6875,1.617250278202242,0.4812499999999993,-1.4356502527380357,2.3981502527380343,-0.47720012636902,1.4397001263690186,1.4059500000000007,51.85185185185185,-10.64556934132802,0.9584501263690184,11,0.3125,-1.21875,-0.875,-0.125,-2.75,3,-0.10899182561307907,-1.6666666666666667,22.6875,1.4615384615384615,22.6875,-3.857142857142857,22.8125,-0.10899182561307907
6958,2000-11-10,22.8125,23.25,22.5625,22.875,808500.0,-0.00544959128065392,-1.4444444444444444,-0.25,56.33802816901409,66.06034428390089,0.43301733009626986,-0.5273710647936838,-0.7136331913872098,-1.75755398224317,16.06248215277342,0.6875,1.4473306960121555,0.3156250000000007,-1.5949906867961055,2.226240686796107,-0.6396828433980524,1.2709328433980538,1.4853310000000022,44.44444444444444,-16.450129618751653,0.9553078433980532,11,0.4375,-1.0,-0.84375,0.0,-3.8125,4,-0.18356164383561646,1.2,22.9375,-1.6666666666666667,22.6875,1.4615384615384615,22.6875,-0.18356164383561646
6959,2000-11-13,22.75,23.5625,22.5,22.5,1173000.0,-0.002739726027397249,-7.5,-4.0,50.0,63.163858054081324,0.444255953512684,-0.36028239068460977,-0.5925265423075743,-1.6883117819715423,16.664426273537796,1.0625,1.31876670065299,0.1750000000000007,-1.6353321881850071,1.9853321881850086,-0.7301660940925032,1.0801660940925046,1.5031243800000027,45.83333333333333,-12.49533244089902,0.9051660940925047,11,0.5,-0.78125,-0.78125,0.0625,-4.875,0,-0.18406593406593408,-1.4444444444444444,22.8125,1.2,22.9375,-1.6666666666666667,22.6875,-0.18406593406593408
6960,2000-11-14,22.375,22.5,21.6875,22.125,1559700.0,-0.016483516483516536,2.25,1.0,43.28358208955223,59.54402617897411,0.6527482820020296,0.11928167448717275,-0.19783302756442822,-1.3166653146182803,17.124085079809703,1.0625,1.2163238219569017,-0.2624999999999993,-1.9437628399039433,1.4187628399039447,-1.1031314199519713,0.5781314199519727,1.8343118924000024,36.666666666666664,-17.85378921078628,0.8406314199519728,11,0.53125,-0.34375,-0.875,0.4375,-7.4375,1,-0.17039106145251393,-7.5,22.75,-1.4444444444444444,22.8125,1.2,22.9375,-0.17039106145251393
6961,2000-11-15,22.4375,23.0,22.125,22.5625,970400.0,0.0027932960893854997,-1.3333333333333333,-0.5,45.45454545454545,57.88386016237244,0.37492901984830596,0.2103148522836804,-0.267715400709843,-1.3791956181543483,18.466240651065178,0.875,1.0169714382176345,-0.2906249999999986,-1.686268480149561,1.105018480149564,-0.9884467400747816,0.40719674007478446,1.6709394167040017,40.0,-11.305305115324067,0.6978217400747815,11,0.28125,-0.34375,-1.15625,0.375,-6.1875,2,-0.1058495821727019,2.25,22.375,-7.5,22.75,-1.4444444444444444,22.8125,-0.1058495821727019
6962,2000-11-16,22.75,22.9375,22.375,22.5625,716800.0,0.013927576601671321,1.0,-1.5,52.23880597014925,56.70077216592854,-0.02877908046241373,0.03756883011362078,-0.563970004407544,-1.680927535926596,19.88092797714281,0.5625,0.746274825768996,-0.06562500000000071,-1.2000700011023397,1.0688200011023383,-0.632847500551172,0.5015975005511706,1.2616018400358406,56.666666666666664,4.786004040558446,0.5672225005511696,11,-0.03125,-0.65625,-1.46875,0.0625,-6.6875,3,-0.1208791208791209,-1.3333333333333333,22.4375,2.25,22.375,-7.5,22.75,-0.1208791208791209
6963,2000-11-17,23.625,23.625,23.0625,23.1875,1115000.0,0.03846153846153855,1.5714285714285714,2.3333333333333335,52.94117647058823,55.48117779897215,-0.8566985998799979,-0.695903317794631,-1.431363352429969,-2.5481951127474076,21.007921997488914,0.875,0.4690527476391111,0.6968749999999986,-0.2699046175691464,1.6636546175691436,0.21348519121542608,1.180264808784571,0.29363776643440787,100.0,50.793350463712606,0.48338980878457166,11,-0.96875,-1.3125,-2.28125,-0.8125,-8.0,4,-0.14550264550264547,1.0,22.75,-1.3333333333333333,22.4375,2.25,22.375,-0.14550264550264547
6964,2000-11-20,23.4375,23.9375,23.1875,23.875,836300.0,-0.007936507936507908,1.6666666666666667,-1.0,44.444444444444436,52.84924183370284,-0.6383480843792988,-0.43729779291346915,-1.2901615384171627,-2.346739377569037,21.074914036359807,0.75,0.38284866546046814,0.4499999999999993,-0.4868199287734747,1.3868199287734733,-0.0184099643867377,0.9184099643867363,-1.75,77.77777777777779,32.74203768009741,0.4684099643867376,11,-0.625,-1.09375,-1.78125,-0.625,-8.0,0,-0.18933333333333335,1.5714285714285714,23.625,1.0,22.75,-1.3333333333333333,22.4375,-0.18933333333333335
6965,2000-11-21,22.9375,23.6875,22.6875,23.5,1386800.0,-0.021333333333333315,1.1333333333333333,1.2857142857142858,36.76470588235295,49.61394771605578,-0.11080897771298837,0.08165601836219594,-0.8729436699027957,-1.8265679154623662,20.907877966932794,1.0,0.3074157680673295,-0.05937499999999929,-0.9899193723687425,0.8711693723687439,-0.5246471861843709,0.4058971861843723,-1.2049999999999983,44.827586206896555,4.499341249905633,0.4652721861843718,11,-0.125,-0.59375,-1.265625,-0.125,-7.3125,1,-0.22070844686648505,1.6666666666666667,23.4375,1.5714285714285714,23.625,1.0,22.75,-0.22070844686648505
6966,2000-11-22,23.125,23.625,22.875,22.9375,850700.0,0.008174386920980936,-3.8,-0.3333333333333333,47.45762711864407,47.658101733254526,-0.25672009273778684,-0.09599861583491531,-1.1790214844659168,-1.992601365335421,20.731815060756297,0.75,0.22159552183119047,0.11874999999999858,-0.813052864852402,1.0505528648523992,-0.3471514324262017,0.5846514324261989,-1.348399999999998,48.0,7.769792036502473,0.4659014324261997,11,-0.3125,-0.78125,-1.453125,-0.3125,-8.125,2,-0.3540540540540541,1.1333333333333333,22.9375,1.6666666666666667,23.4375,1.5714285714285714,23.625,-0.3540540540540541
6967,2000-11-24,23.0,23.125,22.9375,23.125,260500.0,-0.00540540540540535,2.0,-0.6666666666666666,53.84615384615384,47.38122680849228,-0.1362503041947285,0.04613396109370882,-1.1684371473401356,-1.8406560706828863,20.919458440471654,0.1875,0.11622255858904396,-0.015625,-0.942982415625476,0.911732415625476,-0.47930370781273623,0.44805370781273623,-1.1801819999999985,25.0,-17.914951378020618,0.46367870781273757,11,-0.1875,-0.625,-1.28125,-0.1875,-10.75,4,-0.2934782608695652,-3.8,23.125,1.1333333333333333,22.9375,1.6666666666666667,23.4375,-0.2934782608695652
6968,2000-11-27,22.3125,23.0,21.9375,23.0,873500.0,-0.029891304347826053,2.090909090909091,5.5,43.54838709677419,46.66438093035607,0.5284367572909758,0.7525267105034779,-0.5820259000867658,-1.1339267882186697,20.36203449925643,1.0625,0.014013299221581121,-0.6906250000000007,-1.649889898105112,0.2686398981051106,-1.1702574490525564,-0.21099255094744507,-0.4503283600000003,18.75,-26.41499614345163,0.4796324490525564,11,0.5,0.21875,-0.640625,0.5,-11.5625,0,-0.2801120448179272,2.0,23.0,-3.8,23.125,1.1333333333333333,22.9375,-0.2801120448179272
6969,2000-11-28,22.4375,22.6875,22.0,22.0625,752000.0,0.0056022408963585235,-1.75,-0.5454545454545454,46.774193548387096,47.05222664800439,0.3961012134230657,0.5836125032413371,-0.7674415366001952,-1.2377774705838434,19.774486675607516,0.6875,-0.10139617270406376,-0.5187500000000007,-1.4930074770453245,0.45550747704532313,-1.0058787385226609,-0.03162126147734057,-0.5338217928000013,28.57142857142857,-18.19390940174054,0.48712873852266114,11,0.5,0.59375,-0.8125,0.375,-12.125,1,-0.3036211699164345,2.090909090909091,22.3125,2.0,23.0,-3.8,23.125,-0.3036211699164345
6970,2000-11-29,22.75,22.9375,22.4375,22.4375,493200.0,0.013927576601671321,-2.2,0.8333333333333334,50.74626865671642,47.64019589269005,0.15912241722741172,0.19237192324991526,-1.090118371227696,-1.5270962686442964,18.80372089624415,0.5,-0.14203054196167386,-0.14999999999999858,-1.0258454562065502,0.725845456206553,-0.5879227281032762,0.287922728103279,-0.8125,48.148148148148145,-0.670662885164738,0.43792272810327587,11,0.1875,0.28125,-0.96875,0.0625,-10.75,2,-0.3214285714285714,-1.75,22.4375,2.090909090909091,22.3125,2.0,23.0,-0.3214285714285714
6971,2000-11-30,22.9375,23.1875,22.75,23.0,2018200.0,0.008241758241758212,1.0,-0.2,50.0,47.39143967378458,0.05588279953639841,-0.08825662851260674,-1.271722173276892,-1.6890914764160954,17.552664179245753,0.4375,-0.13906720606704326,0.09375,-0.5915035066826135,0.7790035066826135,-0.24887675334130677,0.43637675334130677,-0.9600000000000009,80.0,30.26093691118009,0.34262675334130743,11,0.0,0.125,-1.40625,-0.125,-11.8125,3,-0.3188010899182562,-2.2,22.75,-1.75,22.4375,2.090909090909091,22.3125,-0.3188010899182562
6972,2000-12-01,22.125,22.9375,21.5625,22.9375,1722000.0,-0.03542234332425065,2.3846153846153846,13.0,42.857142857142854,46.27099149451287,0.8609402256874112,0.6648021113088696,-0.4485416390036967,-0.8505626683869671,16.368886607061807,1.375,-0.09052917871463961,-0.6593750000000007,-1.378561080524939,0.059811080524937665,-1.0189680402624681,-0.2997819597375333,1.8125,34.61538461538461,-15.14100255994068,0.3595930402624683,12,0.625,0.875,-0.578125,0.6875,-10.875,4,-0.3220338983050848,1.0,22.9375,-2.2,22.75,-1.75,22.4375,-0.3220338983050848
6973,2000-12-04,22.3125,22.6875,22.0,22.125,949100.0,0.008474576271186418,-2.142857142857143,-0.23076923076923078,45.56962025316456,46.3960110288151,0.5226446591634009,0.4667770629489567,-0.6632595302428044,-1.0156690413806473,15.6277035629316,0.6875,-0.05027366637615671,-0.4499999999999993,-1.1995612751889766,0.299561275188978,-0.8247806375944897,-0.07521936240550886,1.5775000000000006,46.15384615384615,-3.929464535387261,0.3747806375944887,12,0.3125,0.6875,-0.75,0.5,-11.8125,0,-0.4509803921568627,2.3846153846153846,22.125,1.0,22.9375,-2.2,22.75,-0.4509803921568627
6974,2000-12-05,22.125,22.375,21.5625,22.375,885900.0,-0.008403361344537785,5.5,-1.3333333333333333,47.368421052631575,47.574201603290504,0.5636625634801824,0.63256221942801,-0.511761972025738,-0.8026465860224477,14.744285161154744,0.8125,-0.07187209421124408,-0.6031249999999986,-1.404311414670392,0.19806141467039495,-1.0037182073351936,-0.2025317926648036,1.7184500000000007,34.61538461538461,-16.455971159980315,0.4005932073351967,12,0.46875,0.875,-0.53125,0.6875,-11.9375,1,-0.5141242937853108,-2.142857142857143,22.3125,2.3846153846153846,22.125,1.0,22.9375,-0.5141242937853108
6975,2000-12-06,21.875,22.3125,21.625,22.125,780300.0,-0.011299435028248594,1.2,1.0,44.30379746835443,47.223776086591656,0.7231434402151713,0.862807318700817,-0.30544146814689555,-0.5218321052920878,14.622068558516377,0.6875,-0.1757508060429167,-0.8125,-1.700097288959462,0.0750972889594621,-1.256298644479731,-0.36870135552026895,1.9228310000000022,19.230769230769234,-31.867885575536846,0.44379864447973166,12,0.5,1.125,-0.28125,0.9375,-12.3125,2,-0.5285714285714286,5.5,22.125,-2.142857142857143,22.3125,2.3846153846153846,22.125,-0.5285714285714286
6976,2000-12-07,21.4375,22.125,21.375,21.6875,2251200.0,-0.020000000000000018,-3.0,1.0,37.03703703703703,45.35609644113424,1.0014070746933257,1.2668088346782298,0.1851530444227265,-0.05225601724121276,14.583057938694772,0.75,-0.2451206747350838,-1.1875,-2.2364656559526566,-0.13853434404734344,-1.7119828279763283,-0.6630171720236717,2.3156243800000027,4.0,-44.47783647594216,0.5244828279763287,12,0.84375,1.46875,0.390625,1.375,-12.5625,3,-0.4402332361516035,1.2,21.875,5.5,22.125,-2.142857142857143,22.3125,-0.4402332361516035
6977,2000-12-08,20.4375,21.5,20.0625,21.5,3004100.0,-0.04664723032069973,1.7058823529411764,4.25,19.277108433734938,42.65928770079654,1.7876847120606456,2.181772586269517,1.2317519035927198,0.9733328155797878,14.823188923339384,1.4375,-0.26852535077314243,-2.0625,-3.484252995054746,-0.6407470049452542,-2.773376497527373,-1.351623502472627,3.2204994048000017,14.285714285714285,-26.531692819733372,0.7108764975273724,12,1.1875,1.65625,1.6875,2.375,-11.4375,4,-0.45565749235474007,-3.0,21.4375,1.2,21.875,5.5,22.125,-0.45565749235474007
6978,2000-12-11,18.625,19.625,16.75,19.625,6707800.0,-0.08868501529051986,4.75,0.9411764705882353,14.678899082568819,39.09314387126118,3.377259807325167,3.86250287070596,3.084350494900164,2.804135672592242,15.573223007152151,3.6875,-0.42234049080360947,-3.6656249999999986,-5.896639564462067,-1.4346104355379303,-4.7811322822310345,-2.5501177177689627,4.817269440512003,33.33333333333333,-2.6928053600563686,1.1155072822310343,12,1.34375,1.71875,3.75,4.1875,-9.6875,0,-0.3959731543624161,1.7058823529411764,20.4375,-3.0,21.4375,1.2,21.875,-0.3959731543624161
6979,2000-12-12,18.5625,18.75,18.3125,18.5,2876600.0,-0.003355704697986628,1.0,-0.0625,15.686274509803908,35.19758896604868,3.165133683653586,3.789489733639371,3.165389723597009,2.880769122192433,16.0657238330146,0.4375,-0.6170754617429495,-3.5187500000000007,-6.289039981021325,-0.7484600189786761,-4.903894990510665,-2.1336050094893366,4.344387885271043,32.58426966292135,-2.232355316580289,1.385144990510663,12,1.40625,1.78125,3.8125,4.25,-9.5,1,-0.43434343434343436,4.75,18.625,1.7058823529411764,20.4375,-3.0,21.4375,-0.43434343434343436
6980,2000-12-13,18.5625,18.625,18.4375,18.5625,2007300.0,0.0,2.0,0.0,13.131313131313135,31.101068202861246,2.8034866977949555,3.6777839104411036,3.1843111910285984,2.896044004159556,17.675419624776495,0.1875,-0.7333830966266852,-3.328125,-6.507746325931052,-0.14850367406894804,-4.917935662965526,-1.738314337034474,3.8518368544493597,33.72093023255814,0.5482883717088001,1.5898106629655269,12,1.28125,1.78125,3.9375,4.25,-9.8125,2,-0.4511784511784511,1.0,18.5625,4.75,18.625,1.7058823529411764,20.4375,-0.4511784511784511
6981,2000-12-14,20.0625,20.3125,18.625,18.625,3341000.0,0.08080808080808088,-1.3478260869565217,100.0,30.578512396694208,29.736775929478064,0.9529983265322315,2.0983135152326184,1.7371718697328546,1.4191984397739503,18.208806757927672,1.75,-0.8537695478526324,-1.7093750000000014,-4.979121439147164,1.5603714391471613,-3.3442482195735828,-0.07450178042642008,1.8986899060934093,69.73684210526315,34.062691178177865,1.6348732195735813,12,-0.34375,0.28125,2.421875,2.75,-10.6875,3,-0.5233644859813085,2.0,18.5625,1.0,18.5625,4.75,18.625,-0.5233644859813085
6982,2000-12-15,20.0,20.75,19.9375,20.0,2424500.0,-0.0031152647975077885,-12.0,0.0,33.33333333333333,28.377188493941258,0.7625587641845719,2.0492954065968725,1.8649853860730552,1.5094647566178168,18.622190614318296,0.8125,-1.0359545683053462,-1.6343749999999986,-4.961712672500621,1.6929626725006237,-3.2980438362503115,0.029293836250314342,1.544294713605936,81.25,41.64080036870211,1.6636688362503114,12,-0.4375,0.34375,2.484375,2.8125,-7.3125,4,-0.55625,-1.3478260869565217,20.0625,2.0,18.5625,1.0,18.5625,-0.55625
6983,2000-12-18,20.1875,20.1875,19.8125,19.9375,2004300.0,0.009374999999999911,2.0,100.0,33.92857142857143,26.88387186904569,0.2703591546327395,1.6770451988109834,1.7302053314656654,1.3513527526460827,18.44643113724142,0.375,-1.245905292833644,-1.2749999999999986,-4.523582686908856,1.973582686908859,-2.8992913434544256,0.34929134345442847,0.9732511365174616,76.92307692307693,34.43395144426887,1.6242913434544284,12,-0.65625,0.15625,2.296875,2.625,-8.0,0,-0.5541795665634675,-12.0,20.0,-1.3478260869565217,20.0625,2.0,18.5625,-0.5541795665634675
6984,2000-12-19,19.0,20.125,18.5625,20.0625,4693600.0,-0.05882352941176472,1.631578947368421,-4.25,26.19047619047619,24.87128061594811,1.0817148460322024,2.6509698699838964,2.955698524107085,2.554648219279457,18.240768831834163,1.625,-1.4029413051370767,-2.2406250000000014,-5.527179296636007,1.0459292966360039,-3.883902148318004,-0.5973478516819988,1.8078910455960653,24.324324324324326,-16.728173776724294,1.6432771483180035,12,0.4375,1.34375,3.53125,3.8125,-5.920000076293945,1,-0.5296052631578947,2.0,20.1875,-12.0,20.0,-1.3478260869565217,20.0625,-0.5296052631578947
6985,2000-12-20,17.875,19.0,17.3125,19.0,5560200.0,-0.05921052631578949,2.0,1.0588235294117647,21.276595744680847,23.120120472352976,1.7652836044402385,3.5597647092776192,4.0963281054435114,3.688064277696803,18.910676649535652,1.6875,-1.6409901968317442,-3.1125000000000007,-6.62108908514816,0.39608908514815866,-4.86679454257408,-1.358205457425921,2.6082597619483785,16.363636363636363,-18.945905915798715,1.7542945425740801,12,1.25,2.46875,4.734375,4.9375,-3.4750003814697266,2,-0.493006993006993,1.631578947368421,19.0,2.0,20.1875,-12.0,20.0,-0.493006993006993
6986,2000-12-21,14.9375,17.625,14.125,17.625,11264300.0,-0.16433566433566438,1.6046511627906976,2.388888888888889,17.14285714285714,22.882981440033223,4.116711591804215,6.168699934954439,7.013631058173665,6.6179823051999875,20.00244392967911,3.75,-1.9819632874146826,-5.640625,-9.924137416046065,-1.3571125839539349,-7.782381208023033,-3.4988687919769674,5.247098980992508,12.264150943396226,-22.177589081088186,2.1417562080230326,12,2.5,4.09375,7.53125,7.875,-1.5974998474121094,3,-0.41422594142259417,2.0,17.875,1.631578947368421,19.0,2.0,20.1875,-0.41422594142259417
6987,2000-12-22,16.25,17.0,14.5,15.8125,8199700.0,0.08786610878661083,1.5806451612903225,-0.16279069767441862,24.870466321243526,24.01537779988597,2.4001493778230802,4.558283994421057,5.687709475938604,5.303459588901411,21.153211670262596,2.5,-2.2918991135804845,-3.9906250000000014,-8.526896038442288,0.5456460384422854,-6.258760519221145,-1.722489480778858,3.3286390828932575,35.051546391752574,2.004919205480725,2.268135519221143,12,1.1875,2.78125,6.15625,6.5625,-2.800000190734865,4,-0.42307692307692313,1.6046511627906976,14.9375,2.0,17.875,1.631578947368421,19.0,-0.42307692307692313
6988,2000-12-26,16.0625,16.4375,14.8125,15.125,4505600.0,-0.011538461538461497,-1.08,2.142857142857143,24.870466321243526,25.035843556712592,2.442821664711296,4.483408522169867,5.80493091151628,5.472607345608466,23.654903293441944,1.625,-2.5629740270583916,-3.8656250000000014,-8.654983234944567,0.9237332349445619,-6.260304117472284,-1.4709458825277189,2.970775174603933,32.29166666666667,-0.5335338537310861,2.3946791174722817,12,1.375,2.96875,6.34375,6.75,-3.052499771118164,1,-0.21011673151750976,1.5806451612903225,16.25,1.6046511627906976,14.9375,2.0,17.875,-0.21011673151750976
6989,2000-12-27,15.625,16.1875,15.4375,16.0,3532800.0,-0.027237354085603127,1.0,-0.4,24.48979591836735,26.297897199718616,2.704192059143992,4.621301078732145,6.191812878006889,5.890272179053916,26.29178944051941,0.75,-2.683506135544313,-3.9624999999999986,-8.964703461843982,1.0397034618439847,-6.46360173092199,-1.461398269078007,2.9174476571435406,30.76923076923077,-3.6196088188645312,2.5011017309219916,12,1.8125,3.40625,6.859375,7.1875,-2.395000457763672,2,-0.21999999999999997,-1.08,16.0625,1.5806451612903225,16.25,1.6046511627906976,14.9375,-0.21999999999999997
6990,2000-12-28,15.4375,15.4375,14.875,15.0625,4571200.0,-0.01200000000000001,2.0,-1.0,25.000000000000014,25.678062488974813,2.6840504582130578,4.461627726836703,6.327487313985841,6.04741433076282,28.846506253345467,0.75,-2.58731735988345,-3.7843750000000007,-8.88137408485889,1.3126240848588893,-6.332874542429444,-1.2358754575705575,2.6632028914291865,37.5,-0.7025512393754951,2.5484995424294445,12,2.0,3.46875,7.140625,7.375,-2.6075000762939453,3,-0.15271255554940533,1.0,15.625,-1.08,16.0625,1.5806451612903225,16.25,-0.15271255554940533
6991,2000-12-29,15.625,15.75,15.0625,15.0625,3246200.0,0.012145748987854255,-1.4444444444444444,1.5,28.491620111731848,25.140094353241317,2.012534549619442,3.8980599626240995,6.105390946034092,5.825598339676013,31.142111182044847,0.6875,-2.514802894804994,-3.2312499999999993,-8.25456734068861,1.7920673406886092,-5.742908670344303,-0.7195913296556959,2.078132602286267,45.0,3.616306947909152,2.5116586703443042,12,1.53125,3.25,6.953125,7.1875,-2.625,4,-0.07840002441406246,2.0,15.4375,1.0,15.625,-1.08,16.0625,-0.07840002441406246
6992,2001-01-02,15.0,15.5625,14.9375,15.5,2496800.0,-0.040000000000000036,1.0,-0.8888888888888888,31.875,24.911919750066716,2.071542259569565,4.176010111846068,6.675729500902403,6.415542948444376,33.6809445563197,0.6875,-2.4534341123378667,-3.5,-8.55772598163076,1.557725981630762,-6.02886299081538,-0.9711370091846199,2.345319342057639,11.538461538461538,-29.588606549809093,2.528862990815381,1,2.125,3.65625,7.578125,7.8125,-2.369999885559082,1,-0.11066665649414065,-1.4444444444444444,15.625,2.0,15.4375,1.0,15.625,-0.11066665649414065
6993,2001-01-03,12.25,15.8125,12.25,15.0,9574600.0,-0.18333333333333335,-1.5909090909090908,5.5,25.1231527093596,24.79332825216487,3.9975901964368816,6.464962210918607,9.325896594506261,9.122623099872445,36.63310779217738,3.5625,-2.6958067157734504,-5.746874999999999,-11.194664719597025,-0.29908528040297355,-8.470769859798512,-3.0229801402014864,4.773287407851875,0.0,-40.46411913427509,2.7238948597985133,1,3.375,5.46875,10.34375,10.5625,0.8500003814697266,2,0.09795916810327632,1.0,15.0,-1.4444444444444444,15.625,2.0,15.4375,0.09795916810327632
6994,2001-01-04,10.75,11.75,6.25,8.25,29014500.0,-0.12244897959183676,1.4444444444444444,-0.9090909090909091,22.466960352422902,24.925590986358433,4.698339601388726,7.4511034297781755,10.6783670378299,10.5658048464201,39.654194558880256,6.0,-3.0536758051439357,-6.678125000000001,-12.660180815212314,-0.6960691847876888,-9.669152907606158,-3.687097092393845,5.700492918909649,47.05882352941176,5.504551143829751,2.9910279076061563,1,1.1875,3.96875,11.921875,11.8125,1.7799997329711932,3,0.21023257943086837,-1.5909090909090908,12.25,1.0,15.0,-1.4444444444444444,15.625,0.21023257943086837
6995,2001-01-05,10.3125,11.5,9.5,9.5,8091100.0,-0.04069767441860461,-3.923076923076923,0.325,12.857142857142847,24.449400510167955,4.41451993623185,7.3550528191306555,10.944092992510214,10.94436366847495,42.838544608433416,2.0,-3.4953773183706573,-6.537500000000001,-12.930778748646453,-0.14422125135354769,-9.734139374323227,-3.3408606256767754,5.5,42.48366013071895,4.308638656365211,3.196639374323227,1,1.3125,4.40625,12.671875,12.09375,1.7875003814697266,4,0.28290904651988646,1.4444444444444444,10.75,-1.5909090909090908,12.25,1.0,15.0,0.28290904651988646
6996,2001-01-08,12.0,12.25,9.875,9.875,6502600.0,0.16363636363636358,-1.2352941176470589,2.6153846153846154,22.881355932203377,24.22838824471905,2.532874454297122,5.190380675994344,9.094841625714366,9.205140944636494,45.72735861643087,2.375,-3.766875362199654,-4.378125000000001,-10.738786765265065,1.9825367652650634,-7.558455882632533,-1.1977941173674687,2.473749999999999,60.130718954248366,26.272345378205138,3.1803308826325316,1,-0.65625,2.71875,10.984375,10.125,0.25,0,0.06916666030883789,-3.923076923076923,10.3125,1.4444444444444444,10.75,-1.5909090909090908,12.25,0.06916666030883789
6997,2001-01-09,11.125,11.625,11.0,11.375,6429500.0,-0.07291666666666663,-1.5,-0.11764705882352941,20.647773279352222,23.75920012895335,2.9105129701072716,5.620084515308218,9.798617459821724,10.021557605682236,47.626593993966566,1.0,-3.934896615206025,-4.7875,-11.259402835780914,1.684402835780915,-8.023451417890456,-1.5515485821095414,2.197424999999999,50.98039215686274,21.63709471837729,3.235951417890458,1,0.09375,3.46875,11.875,10.59375,1.1850004196166992,1,0.1685393258426966,-1.2352941176470589,12.0,-3.923076923076923,10.3125,1.4444444444444444,10.75,0.1685393258426966
6998,2001-01-10,11.25,11.5,10.625,11.0,7176000.0,0.011235955056179803,1.3333333333333333,-1.0,23.043478260869563,23.59849816700915,2.2697591997555975,5.179810337731695,9.508375013742068,9.835362032315647,47.88147201441425,0.875,-3.7697073700432817,-4.293749999999999,-10.952625655844578,2.3651256558445795,-7.623187827922287,-0.9643121720777099,1.0822854999999993,83.33333333333334,51.151122533377205,3.3294378279222894,1,-0.21875,3.21875,11.625,10.46875,1.75,2,0.12266667683919263,-1.5,11.125,-1.2352941176470589,12.0,-3.923076923076923,10.3125,0.12266667683919263
6999,2001-01-11,10.5,11.0,10.125,11.0,5623900.0,-0.06666666666666665,2.5,-2.0,23.660714285714278,23.449688643199625,2.4767867722875163,5.580956494783663,10.054817249964184,10.517188082399514,48.17979727674925,1.125,-3.8061629039390947,-4.640625,-11.503098636225808,2.2218486362258094,-8.071861818112904,-1.2093881818870962,1.125,36.36363636363637,2.0904088098002163,3.4312368181129047,1,0.53125,3.8125,12.3125,11.21875,2.6000003814697266,3,0.24761908394949783,1.3333333333333333,11.25,-1.5,11.125,-1.2352941176470589,12.0,0.24761908394949783
7000,2001-01-12,10.1875,10.5625,10.0,10.5,6662500.0,-0.029761904761904767,1.5714285714285714,0.625,29.120879120879124,23.519606310882654,2.1973306174203167,5.516695868170629,10.13981232820592,10.767986365980427,48.50175134757167,0.5625,-3.8633019099529093,-4.534375000000001,-11.538306579176727,2.469556579176726,-8.036340789588365,-1.0324092104116378,1.3125,13.157894736842104,-22.912076195294517,3.5019657895883634,1,0.84375,4.09375,12.609375,11.53125,3.262499809265135,4,0.22993862409533183,2.5,10.5,1.3333333333333333,11.25,-1.5,11.125,0.22993862409533183
7001,2001-01-16,9.5625,9.875,8.3125,8.625,7393500.0,-0.06134969325153372,1.0,-3.0,18.713450292397653,22.05721189892684,2.0919153991702295,5.601943603385763,10.519309582986327,11.327023897039844,50.85807186227391,1.875,-3.920004537776446,-4.634375,-11.525954888186938,2.2572048881869353,-8.080164944093468,-1.1885850559065325,1.4375,37.735849056603776,1.4735601430556287,3.445789944093468,1,1.46875,4.625,13.125,12.15625,5.387499809265135,1,0.265359517016442,1.5714285714285714,10.1875,2.5,10.5,1.3333333333333333,11.25,0.265359517016442
7002,2001-01-17,8.875,9.875,8.6875,9.375,9403200.0,-0.07189542483660127,-1.7142857142857142,-0.5333333333333333,17.87709497206704,21.252094372561,2.0330074132603446,5.705791456163849,10.972434733743562,11.947885772306254,53.76815056300644,1.1875,-4.026422208155459,-4.765625,-11.478592983294448,1.9473429832944475,-8.122108991647224,-1.4091410083527762,1.6875,17.647058823529413,-18.327763428213352,3.3564839916472238,1,0.375,5.0,13.71875,12.84375,5.814999580383301,2,0.380281690140845,1.0,9.5625,1.5714285714285714,10.1875,2.5,10.5,0.380281690140845
7003,2001-01-18,9.0,9.5,8.0,8.9375,8046100.0,0.014084507042253502,1.8235294117647058,-0.125,19.54022988505747,20.926902098409286,1.562865286457102,4.95365443097689,10.627813924367988,11.75929183345633,56.796039621488134,1.5,-4.255933324097022,-4.081250000000001,-10.346770203546718,2.184270203546715,-7.214010101773358,-0.9484898982266436,0.9587500000000002,33.33333333333333,-3.1636432367793503,3.132760101773358,1,1.125,4.5,12.859375,12.71875,5.699999809265135,3,0.36777782440185547,-1.7142857142857142,8.875,1.0,9.5625,1.5714285714285714,10.1875,0.36777782440185547
7004,2001-01-19,8.9375,9.625,8.0,8.25,7608500.0,-0.00694444444444442,-1.736842105263158,11.0,19.767441860465112,21.694713098778426,1.498843777177223,4.451895555884251,10.463423884131824,11.765172416289197,59.24118152532463,1.625,-4.557430081843318,-3.640625,-9.508394206480922,2.2271442064809213,-6.574509603240461,-0.7067403967595389,-2.6875,36.58536585365854,0.20637262652333277,2.9338846032404606,1,1.1875,4.5625,11.21875,11.65625,6.002499580383301,4,0.4545454545454546,1.8235294117647058,9.0,-1.7142857142857142,8.875,1.0,9.5625,0.4545454545454546
7005,2001-01-22,9.0625,9.875,8.5625,8.625,3781400.0,0.013986013986013957,-3.6666666666666665,0.6363636363636364,19.298245614035082,21.296589730093057,1.3163083949439827,3.8291569819905735,10.112338113829622,11.573725588566763,61.1426145960243,1.3125,-4.5127517495478955,-3.0749999999999993,-8.580320393181339,2.4303203931813417,-5.827660196590671,-0.3223398034093279,-2.745,56.666666666666664,20.495062549569916,2.7526601965906705,1,0.75,4.4375,11.09375,11.53125,5.837499618530273,0,0.4455172834725216,-1.736842105263158,8.9375,1.8235294117647058,9.0,-1.7142857142857142,8.875,0.4455172834725216
7006,2001-01-23,8.75,9.0625,8.4375,8.875,3529800.0,-0.03448275862068961,1.5,-0.2857142857142857,19.87951807228916,21.211228040419385,1.2508550595145582,3.8518221706681874,10.190459667403772,11.822276741246394,62.050183498412316,0.625,-4.27583263677832,-3.078125,-8.616251672393208,2.4600016723932088,-5.847188336196604,-0.30906166380339606,-2.2902000000000005,40.0,0.6830376543841368,2.7690633361966044,1,1.0,4.75,11.34375,11.84375,6.100000381469727,1,0.5371428353445868,-3.6666666666666665,9.0625,-1.736842105263158,8.9375,1.8235294117647058,9.0,0.5371428353445868
7007,2001-01-24,9.375,9.75,8.75,8.875,5610000.0,0.0714285714285714,-1.6666666666666667,-4.0,32.575757575757564,22.270370186518054,0.39282145034261795,2.830475760373684,9.325451919470602,11.134317123517334,62.76323732493112,1.0,-3.8628967589765786,-2.109375,-7.336592956598793,3.1178429565987917,-4.722983978299396,0.5042339782993963,-2.7785920000000006,73.33333333333333,27.84330166291047,2.613608978299396,1,0.125,4.125,10.65625,11.21875,5.534999847412109,2,0.5946666463216144,1.5,8.75,-3.6666666666666665,9.0625,-1.736842105263158,8.9375,0.5946666463216144
7008,2001-01-25,12.6875,13.0,11.0,11.5,11262300.0,0.3533333333333333,1.206896551724138,2.375,59.62732919254658,26.266660731721643,-3.010959996786214,-0.7882489381413667,5.810517011244315,7.7732390793373085,62.5923368835237,3.625,-3.5961433667771168,1.3718749999999993,-3.433973102764117,6.177723102764117,-1.031049051382059,3.7747990513820575,-5.9599483200000005,93.75,46.45664301988164,2.4029240513820587,1,-2.1875,0.53125,7.265625,7.90625,2.5225000381469727,3,0.15783247924203359,-1.6666666666666667,9.375,1.5,8.75,-3.6666666666666665,9.0625,0.15783247924203359
7009,2001-01-26,12.1875,13.25,12.0625,12.5625,5804000.0,-0.039408866995073843,-2.8,-0.3157894736842105,59.25925925925927,29.615369635986106,-2.5104115754993224,-0.5891902139443896,6.1001131601232075,8.224254226035804,62.35330982464259,1.1875,-3.2017463599210636,1.0437499999999993,-3.340563395204292,5.4280633952042905,-1.1484066976021463,3.235906697602145,-5.083601420800001,77.92207792207793,28.780217910854695,2.1921566976021456,1,-1.5625,1.0,7.75,8.40625,3.072500228881836,4,0.20615383050380598,1.206896551724138,12.6875,-1.6666666666666667,9.375,1.5,8.75,0.20615383050380598
7010,2001-01-29,13.079999923706055,13.739999771118164,13.0,13.350000381469727,6186500.0,0.07323076297075315,-2.4418569578254465,0.720001220703125,55.78778098894699,33.73473971338047,-3.296079753734622,-1.75747030208192,5.015331461180061,7.269748433025303,61.80730444179821,1.552499771118164,-2.8638420653783214,2.0541249275207516,-1.9548217283074703,6.0630715833489734,0.04965159960664067,4.0585982554348625,-5.484413230842056,87.55304335877544,38.15705357905797,2.004473327914111,1,-2.2100000381469727,-0.4549999237060547,6.810625076293945,7.513750076293945,2.3699998855590803,0,0.14220180944391303,-2.8,12.1875,1.206896551724138,12.6875,-1.6666666666666667,9.375,0.14220180944391303
7011,2001-01-30,14.399999618530273,14.600000381469727,13.350000381469727,13.489999771118164,4677000.0,0.100917408449817,-1.1008427605617548,-3.3703640910439536,66.75191686106012,39.16527547882415,-4.311072448384296,-3.3454736643765024,3.512409199160029,5.880817851763151,61.36923179984013,1.5200004577636719,-2.4432565160698125,3.4353746414184574,-0.3062289549510062,7.176978237787922,1.5645728432337247,5.30617643960319,-6.1899716178408575,96.5811837624324,45.42815954845034,1.8708017981847322,1,-3.09999942779541,-2.4624996185302734,5.334375381469727,6.193750381469727,1.0900001525878906,1,0.03472222314204698,-2.4418569578254465,13.079999923706055,-2.8,12.1875,1.206896551724138,12.6875,0.03472222314204698
7012,2001-01-31,13.34000015258789,14.25,13.100000381469727,14.0,5818400.0,-0.07361107597380412,-1.0175442705893376,-0.725274679209058,59.75723777426821,43.633831910958676,-2.850910090590947,-2.5467888946249815,4.363322994081763,6.875002254062387,60.904249968191635,1.2999992370605469,-2.1660539244473522,2.458375167846679,-0.9665632078718822,5.88331354356524,0.7459059799873984,4.17084435570596,-4.3631754662048365,64.99999735090496,17.17740965360133,1.7124691878592808,1,-2.0399999618530273,-1.7150001525878906,4.894374847412109,5.941249847412109,1.8599996566772443,2,0.11319341916116121,-1.1008427605617548,14.399999618530273,-2.4418569578254465,13.079999923706055,-2.8,12.1875,0.11319341916116121
7013,2001-02-01,13.449999809265135,13.75,11.649999618530273,12.899999618530273,3279400.0,0.008245851230811674,2.6521727592603805,-0.8333338149871371,64.64746860995274,48.62050154979064,-2.5292750610656842,-2.7007467627667783,4.012996797442961,6.689678514300402,59.84499259655016,2.1000003814697266,-1.6944463420065006,2.5083748340606675,-1.0566766602963895,6.073426328417725,0.725849086882139,4.290900581239196,-3.7983940394716793,61.016939837713714,11.259703321170235,1.7825257471785287,2,-1.9312496185302717,-2.106249809265135,4.784375190734865,5.831250190734865,1.9000005722045916,3,0.1085501902491659,-1.0175442705893376,13.34000015258789,-1.1008427605617548,14.399999618530273,-2.4418569578254465,13.079999923706055,0.1085501902491659
7014,2001-02-02,13.010000228881836,13.800000190734865,12.949999809265135,13.75,2861600.0,-0.032713723912486725,1.023810064441124,-1.345453662714993,63.83917966881053,53.56949422254347,-1.6213415171785446,-2.195306927549053,4.208646601862519,7.025333600560444,57.69375365066455,0.8500003814697301,-1.114528231153205,1.955375242233277,-1.7254896090842724,5.636240093550827,0.11494281657450145,3.7958076678920527,-2.7645871056872284,46.101703682151744,-7.942854348113038,1.840432425658775,2,-1.4912500381469727,-1.791250228881836,5.224374771118164,6.271249771118164,1.869999885559082,4,0.1691006741399741,2.6521727592603805,13.449999809265135,-1.0175442705893376,13.34000015258789,-1.1008427605617548,14.399999618530273,0.1691006741399741
7015,2001-02-05,13.229999542236328,13.899999618530273,13.0,13.0,1730900.0,0.016910016101775227,-6.826099215497653,-0.3108102883448075,68.72606805218999,58.99688866475467,-1.3276268331408083,-2.3036362666198293,3.7579349212833826,6.686490037215854,55.40119128701606,0.8999996185302734,-0.5315391598326809,2.029499578475953,-1.7572516617312637,5.816250818683169,0.1361239583723446,3.922875198579561,-2.4620359480487064,53.559305595965476,-2.4429311532054,1.893375620103608,2,-1.5549993515014648,-2.198749542236328,5.004375457763672,6.051250457763672,0.7300004959106445,0,0.1534392106488589,1.023810064441124,13.010000228881836,2.6521727592603805,13.449999809265135,-1.0175442705893376,13.34000015258789,0.1534392106488589
7016,2001-02-06,12.829999923706055,13.109999656677244,12.75,13.100000381469727,2441200.0,-0.030234288161030354,1.482764744184229,-1.1739173701756422,70.80484516859724,63.24456506395907,-0.3218635527951097,-1.937609122697621,3.9117727426411264,6.946149854876801,53.62733771512494,0.4799995422363281,0.08271733256383129,1.5879999637603763,-2.253441058484981,5.429440986005734,-0.33272054736230317,3.508720474883056,-1.60219191504458,45.384620463353606,-14.830267995093799,1.920720511122679,2,-0.029999732971191406,-1.7987499237060547,5.341875076293945,6.451250076293945,0.7600002288818359,1,0.20420887771932827,-6.826099215497653,13.229999542236328,1.023810064441124,13.010000228881836,2.6521727592603805,13.449999809265135,0.20420887771932827
7017,2001-02-07,13.0,13.25,12.600000381469727,12.600000381469727,2761600.0,0.013250200881126606,-2.2500011920940324,-1.4814775569024712,70.9424142326994,64.50179673508717,0.08539886349174708,-2.065853958088386,3.496540702046566,6.6393655496680175,51.78218800251688,0.6499996185302734,0.7424483546222156,1.6642500400543216,-2.255880791685694,5.5843808717943375,-0.2958153758156854,3.6243154559243287,-1.3675289066015353,60.00001695421007,-3.4658669482381654,1.9600654158700077,2,0.125,-1.96875,5.015625,6.28125,-0.7600002288818359,2,0.19153844393216657,1.482764744184229,12.829999923706055,-6.826099215497653,13.229999542236328,1.023810064441124,13.010000228881836,0.19153844393216657
7018,2001-02-08,12.630000114440918,12.960000038146973,12.300000190734865,12.800000190734865,1846600.0,-0.028461529658390883,1.6938781865387762,-0.4250005960470206,68.729399734045,65.5540345656189,0.49884334771236283,-1.6729394715297037,3.6341166111986567,6.880766889363148,49.823320606974356,0.6999998092651349,1.4485475311353468,1.2252501487731937,-2.7368806614240064,5.187380958970393,-0.7558152563254055,3.206315553871793,-0.641425506473901,20.625002607704054,-44.33091447980289,1.9810654050985996,2,0.49499988555908203,-1.598750114440918,5.260624885559082,6.651249885559082,-0.25,3,0.20348374279788994,-2.2500011920940324,13.0,1.482764744184229,12.829999923706055,-6.826099215497653,13.229999542236328,0.20348374279788994
7019,2001-02-09,13.100000381469727,13.100000381469727,12.600000381469727,12.75,1367300.0,0.037213005761687956,1.857139743107667,-2.0588248493756027,69.78682370897097,67.10948375673269,0.19209416266749102,-2.042907922026961,2.928331992891465,6.304053456558513,47.63215992687266,0.5,1.9598373357829626,1.5652503967285156,-2.442244792066184,5.572745585523214,-0.4384971976688341,3.5689979911258654,-0.8000001907348615,50.00002980233299,-15.343295562747116,2.0037475943973493,2,0.024999618530273438,-2.6750001907348633,3.5718746185302734,5.243749618530273,-1.0600004196166992,4,0.17175572018934293,1.6938781865387762,12.630000114440918,-2.2500011920940324,13.0,1.482764744184229,12.829999923706055,0.17175572018934293
7020,2001-02-12,12.529999732971193,13.960000038146973,11.899999618530273,12.600000381469727,4568300.0,-0.04351149861833692,-2.097742948371835,-0.20000163486846975,68.06883560447966,67.25580806155708,0.7553006319017896,-1.3580424775438242,3.240989119881373,6.786644276566493,45.05423172421036,2.060000419616699,1.9342340777378872,0.8781247615814234,-3.1004007073786344,4.856650230541481,-1.1111379728986055,2.8673874960614523,2.0700006484985334,30.582523597647754,-36.39820246995461,1.9892627344800289,2,0.42000007629394354,-1.22999954223633,0.7981252670288068,2.813750267028807,-0.18999958038330256,0,0.1875499147287274,1.857139743107667,13.100000381469727,1.6938781865387762,12.630000114440918,-2.2500011920940324,13.0,0.1875499147287274
7021,2001-02-13,12.100000381469727,12.699999809265135,12.010000228881836,12.010000228881836,2079100.0,-0.0343175866452714,-14.3332980121222,-1.2857045544338959,63.27326375953095,67.64647761547516,0.9216571360083616,-0.7675452223136823,3.397297843697089,7.132831600048782,42.06493163124296,0.689999580383299,1.9420837964083955,0.321250391006469,-3.5367431292691087,4.179243911282048,-1.6077463691313199,2.250247151144258,2.4459999847412117,9.70877292232139,-54.1357400640709,1.9289967601377893,2,0.7049994468688965,-0.8000001907348633,1.0718746185302734,3.2437496185302734,-0.6000003814697266,1,0.15371897504447185,-2.097742948371835,12.529999732971193,1.857139743107667,13.100000381469727,1.6938781865387762,12.630000114440918,0.15371897504447185
7022,2001-02-14,12.25,12.489999771118164,11.850000381469727,12.0600004196167,1890400.0,0.012396662297629923,-1.0983598355927089,2.1111028694951894,46.920097299660505,65.67676969210936,0.6713842326749617,-0.6869545945305848,2.995901009191641,6.9060269452676515,38.94710233075127,0.6399993896484375,1.9372269255492967,0.30250000953674316,-3.3080203736065528,3.913020392680039,-1.5027601820349048,2.107760201108391,2.2430803512573245,18.957330977019158,-39.40636118325325,1.8052601915716475,2,0.6550002098083496,-0.9499998092651367,0.78125,3.09375,-1.0500001907348633,2,0.10938776755819513,-14.3332980121222,12.100000381469727,-2.097742948371835,12.529999732971193,1.857139743107667,13.100000381469727,0.10938776755819513
7023,2001-02-15,12.3100004196167,12.550000190734865,12.079999923706055,12.079999923706055,919400.0,0.004897993438097936,-3.0869500317199843,1.2105315993153607,50.91932806909686,64.24123062547451,0.4835159164867555,-0.5125418195696128,2.673972707512693,6.748831713112583,35.53691466830298,0.47000026702881037,1.687674483581338,0.19700040817260778,-3.137545029314225,3.5315458456594406,-1.4702723105708078,1.8642731269160233,2.077356732849122,21.800953222493156,-32.68056421063719,1.667272718743416,2,0.5949997901916504,-1.010000228881836,0.5962495803833008,3.033749580383301,2.239999771118166,3,-0.005686486280454095,-1.0983598355927089,12.25,-14.3332980121222,12.100000381469727,-2.097742948371835,12.529999732971193,-0.005686486280454095
7024,2001-02-16,13.0,13.449999809265135,12.3100004196167,12.31999969482422,2077700.0,0.05605195425369325,-2.257146438293079,2.956516691337746,49.3808052734965,62.09175698339745,-0.23250137767420753,-0.9302799328261582,1.7307073251603526,5.961669052770866,31.794563928103525,1.1399993896484357,1.593624091233222,0.6838749885559086,-2.3141573977433723,3.6819073748551894,-0.8151412045937327,2.18289118170555,1.2858628816259774,54.502360457311774,4.030498764931444,1.4990161931496409,2,-0.09499979019165039,-1.6999998092651367,-0.25,2.34375,1.1599998474121094,4,-0.047692298889160156,-3.0869500317199843,12.3100004196167,-1.0983598355927089,12.25,-14.3332980121222,12.100000381469727,-0.047692298889160156
7025,2001-02-20,13.100000381469727,13.300000190734865,12.920000076293945,13.0,1841800.0,0.0076923370361328125,-1.9230752301654392,0.14705931851585943,37.595422070216664,58.40182108357738,-0.3943516844542643,-0.7507849865278438,1.3814408429715037,5.762104776314146,28.09710685113179,0.38000011444091975,1.432209025401308,0.5820003509521481,-2.009778384458073,3.1737790863623694,-0.7138890167529635,1.8778897186572596,1.0884280001500013,78.12502793968731,32.102426263457886,1.2958893677051109,2,-0.19500017166137695,-1.8000001907348633,-0.42812538146972656,2.2437496185302734,0.48999977111816406,1,-0.08091606020989861,-2.257146438293079,13.0,-3.0869500317199843,12.3100004196167,-1.0983598355927089,12.25,-0.08091606020989861
7026,2001-02-21,13.449999809265135,14.109999656677244,12.949999809265135,13.0,2556600.0,0.026717512794159237,-3.218179800491375,4.499980926586414,51.21412482865957,56.20978892757296,-0.7232084229593365,-0.770101848373562,0.7952071018488116,5.364461177356175,23.947264156985668,1.1599998474121094,1.3126909747859141,0.6969997882843,-1.22097915131482,2.61497872788342,-0.26198968151526003,1.65598925808386,-1.5999994277954084,70.79645756295622,26.05182366443968,0.9589894697995598,2,-0.4699997901916486,-2.1499996185302717,-0.7937498092651349,1.893750190734865,-0.44999980926513494,2,-0.08252785668536688,-1.9230752301654392,13.100000381469727,-2.257146438293079,13.0,-3.0869500317199843,12.3100004196167,-0.08252785668536688
7027,2001-02-22,14.949999809265135,14.949999809265135,13.350000381469727,13.449999809265135,3183700.0,0.11152416515030095,1.133332570393878,3.3333347461847844,62.66892283741396,55.536402605725065,-2.1428562111622327,-1.9299725544507265,-0.8962297991191939,3.8270516335720277,20.45055650280053,1.5999994277954084,1.156147351180186,1.9182497978210424,0.5163377167236902,3.3201618789183946,1.2172937572723672,2.6192058383697177,-3.0547994422912588,100.0,54.94613339932854,0.7009560405486761,2,-1.5499997138977033,-3.4749999046325666,-2.340624809265135,0.39375019073486506,-2.3099994659423793,3,-0.23076922095524222,-3.218179800491375,13.449999809265135,-1.9230752301654392,13.100000381469727,-2.257146438293079,13.0,-0.23076922095524222
7028,2001-02-23,14.6899995803833,15.4399995803833,13.770000457763672,14.75,2810400.0,-0.017391319879529465,1.319443901747675,-0.04000027974446615,64.63414370745122,54.96388260555621,-1.7432349650874936,-1.593982270914232,-0.7762034787828771,4.054486781812791,19.52467390344846,1.669999122619629,1.0027349053402688,1.5581245899200447,-0.015756391261117386,3.1320055711012067,0.7711840993294636,2.3450650805106257,-2.6726072357177735,76.03833223340834,29.831598392156977,0.786940490590581,2,-1.044999599456787,-2.9699997901916504,-3.127499580383301,0.6537504196166992,-2.1399993896484357,4,-0.23757657391485787,1.133332570393878,14.949999809265135,-3.218179800491375,13.449999809265135,-1.9230752301654392,13.100000381469727,-0.23757657391485787
7029,2001-02-26,14.699999809265135,15.300000190734865,14.649999618530273,14.800000190734865,2737200.0,0.0006807507942470092,-5.499980926586449,1.6666613685131324,63.291142296665164,54.43302779357681,-1.6789689353843116,-1.4820886213888418,-0.9269325013811365,4.000921087954639,18.71748868456372,0.6500005722045916,0.83181075438746,1.4424998283386206,-0.21297084342245398,3.097970500099695,0.6147644924580824,2.2702351642191587,-2.477251030456541,70.6349239387816,24.310718198385473,0.8277353358805374,2,-1.0549998283386213,-2.9800000190734846,-2.887499809265135,0.48750019073486506,-1.8800001144409144,0,-0.010204055814730606,1.319443901747675,14.6899995803833,1.133332570393878,14.949999809265135,-3.218179800491375,13.449999809265135,-0.010204055814730606
7030,2001-02-27,14.9399995803833,15.100000381469727,14.699999809265135,14.699999809265135,1639500.0,0.016326515253891172,-2.333341280626848,-2.3999885559517913,69.64617971735368,55.141129566668226,-1.7222748536132872,-1.6607443811646512,-1.3077737707766115,3.7183091536161186,18.198439645761532,0.4000005722045916,0.713326140455024,1.5894996166229252,-0.2252985385886639,3.404297771834514,0.6821005390171315,2.496898694228719,-2.524215753480224,79.91967686906779,32.09373527357225,0.9073990776057944,2,-1.294999599456787,-3.0012497901916504,-3.127499580383301,0.15375041961669922,-1.9600000381469727,1,-0.052208818934329604,-5.499980926586449,14.699999809265135,1.319443901747675,14.6899995803833,1.133332570393878,14.949999809265135,-0.052208818934329604
7031,2001-02-28,14.899999618530273,15.039999961853027,14.8100004196167,14.9399995803833,1538000.0,-0.0026773736932059755,-1.0909205193228861,-0.16666666666666544,68.12976814429166,57.49775966051614,-1.3894407833739884,-1.6668239787443913,-1.4603408384947087,3.7230153216859847,18.21204758559479,0.22999954223632812,0.537549614396962,1.5244996547698975,-0.36347270728957426,3.412472016829369,0.5805134737401616,2.4684858357996333,-2.302762846418384,74.16267134773398,26.725111992969502,0.9439861810297355,2,-1.1399998664855957,-2.961249828338623,-3.2437496185302734,0.19375038146972656,-2.2599992752075178,2,-0.08791942949536802,-2.333341280626848,14.9399995803833,-5.499980926586449,14.699999809265135,1.319443901747675,14.6899995803833,-0.08791942949536802
7032,2001-03-01,14.850000381469727,14.850000381469727,14.529999732971193,14.529999732971193,1223100.0,-0.003355653579907858,-1.000000000000011,-8.000023841880603,72.56098234674869,59.90238791358856,-1.0413558977107211,-1.5788473423871032,-1.6054450714371917,3.743059393044689,18.01519757695557,0.36999988555908025,0.42030924319146123,1.3990004062652588,-0.6004718662263251,3.3984726787568427,0.39926427001946685,2.3987365425110507,-2.082197840861552,64.67068809065736,13.269741693053703,0.9997361362457915,3,-0.9750003814697266,-2.755000591278076,-3.2250003814697266,0.24374961853027344,-6.600000381469727,3,-0.12457914706710793,-1.0909205193228861,14.899999618530273,-2.333341280626848,14.9399995803833,-5.499980926586449,14.699999809265135,-0.12457914706710793
7033,2001-03-02,14.90999984741211,15.149999618530273,14.43000030517578,14.449999809265135,1726400.0,0.004040367973138448,-1.8800027465872566,1.4374972060379518,70.06652039425884,62.20080070478438,-0.7752902156585897,-1.606210273003617,-1.8699180294569722,3.6451659702481543,17.257635385959233,0.719999313354494,0.4107370977872371,1.3859998703002923,-0.7172344371113439,3.4892341777119285,0.33438271659447416,2.4376170240061104,-1.9818654844174262,55.17236843403366,3.445742173692338,1.0516171537058177,3,-0.7300000190734863,-1.690000057220459,-3.4099998474121094,0.18375015258789062,-5.989999771118164,4,-0.15224678251645662,-1.000000000000011,14.850000381469727,-1.0909205193228861,14.899999618530273,-2.333341280626848,14.9399995803833,-0.15224678251645662
7034,2001-03-05,15.210000038146973,15.350000381469727,14.630000114440918,14.630000114440918,1639400.0,0.020120737344402784,-1.4827598680640737,1.2608692947993607,81.60379310655065,67.09061970882149,-0.8144863477066071,-1.8265915368677916,-2.3368389529988427,3.307633655403574,16.550745852075487,0.7200002670288086,0.6103880665573467,1.576000070571899,-0.6410854809426851,3.7930856220864833,0.46745729481460785,2.6845428463291903,-2.1311537621089727,84.78257263991544,29.126336969433765,1.1085427757572917,3,-1.015000343322754,-1.6650004386901855,-3.3506250381469727,-0.11625003814697266,-3.8299999237060547,0,-0.17488493364502145,-1.8800027465872566,14.90999984741211,-1.000000000000011,14.850000381469727,-1.0909205193228861,14.899999618530273,-0.17488493364502145
7035,2001-03-06,15.260000228881836,15.260000228881836,14.989999771118164,14.989999771118164,1498900.0,0.003287323511470097,1.0,0.4655180918618685,90.93265426428452,71.50378964611315,-0.587668567861634,-1.8094846387810755,-2.5203527526345617,3.2150213217163497,15.877478894714978,0.2700004577636719,0.7945661437652731,1.524500226974487,-0.7980704900814253,3.847070944030399,0.36321486844652995,2.685785585502444,-2.0394847545831176,90.21737552996302,27.56149938450099,1.1612853585279563,3,-0.8650002479553223,-1.7150006294250488,-3.353750228881836,-0.16625022888183594,-3.239999771118164,1,-0.15989518331982389,-1.4827598680640737,15.210000038146973,-1.8800027465872566,14.90999984741211,-1.000000000000011,14.850000381469727,-0.15989518331982389
7036,2001-03-07,15.449999809265135,15.489999771118164,15.020000457763672,15.100000381469727,1254800.0,0.01245082421582766,1.1860466147837485,1.2962919792593783,91.02565262523402,74.65453740031538,-0.5186778271786228,-1.890039629959693,-2.7497119983551155,2.9820838829850747,15.122312049934528,0.4699993133544922,0.9649826032615749,1.5834998130798326,-0.8182297927399116,3.9852294188995767,0.3826350101699596,2.7843646159897055,-2.0963152886013425,96.22641679187382,26.884542467981163,1.2008648029098723,3,-0.819999694824217,-1.8800001144409162,-3.702499866485594,-0.35624980926513494,-3.449999809265135,2,-0.15987056941888012,1.0,15.260000228881836,-1.4827598680640737,15.210000038146973,-1.8800027465872566,14.90999984741211,-0.15987056941888012
7037,2001-03-08,15.489999771118164,15.489999771118164,15.329999923706055,15.420000076293945,1439100.0,0.0025889943266563797,3.571444141689373,0.19999945504235786,90.9793920225107,77.58178721309976,-0.529730176646078,-1.8276340837116898,-2.8717306049719866,2.8949509598118226,14.255951558839817,0.15999984741210938,1.22541684720162,1.4989997863769524,-0.9707913215721895,3.9687908943260943,0.26410423240238146,2.7338953403515234,-1.9654100304180222,100.0,23.626479234558033,1.2348955539745712,3,-0.5299997329711914,-1.9200000762939453,-3.8712496757507324,-0.39624977111816406,-3.6399993896484375,3,-0.18398963653371814,1.1860466147837485,15.449999809265135,1.0,15.260000228881836,-1.4827598680640737,15.210000038146973,-0.18398963653371814
7038,2001-03-09,15.199999809265135,15.479999542236328,15.199999809265135,15.270000457763672,958500.0,-0.018721753785545414,-6.999918257244096,-1.000013623978227,81.60920548209488,79.61712756703639,-0.17855585108911676,-1.407381343629341,-2.662765549351006,3.1087085581124168,13.143648264222874,0.2899999618530291,1.385530421377629,1.0804998397827124,-1.358373435985543,3.5193731155509678,-0.13893679810141535,2.29993647766684,-1.518177266131552,66.27906074131553,-12.329739459511586,1.2194366378841277,3,-0.2399997711181623,-1.6300001144409162,-3.7374997138977033,-0.10624980926513494,-3.319999694824217,4,-0.457236835294483,3.571444141689373,15.489999771118164,1.1860466147837485,15.449999809265135,1.0,15.260000228881836,-0.457236835294483
7039,2001-03-12,15.350000381469727,15.390000343322756,15.149999618530273,15.25,914800.0,0.009868458821503445,1.666670198787743,-1.4285636435470543,81.86969940607412,80.97529642133867,-0.2532940917110569,-1.454761096658082,-2.8796246817753826,2.8955371491689057,12.067752583334299,0.24000072479248225,1.3594505358311686,1.118000411987305,-1.3304197195050804,3.5664205434796905,-0.10620965375888858,2.3422104777334987,-1.5235236600973767,72.0001220703125,-6.394346532974197,1.2242100657461927,3,-0.3900003433227539,-1.6800003051757812,-3.918750286102295,-0.25625038146972656,-3.950000762939453,0,-0.4188925176143953,-6.999918257244096,15.199999809265135,3.571444141689373,15.489999771118164,1.1860466147837485,15.449999809265135,-0.4188925176143953
7040,2001-03-13,14.880000114440918,15.239999771118164,14.75,15.06999969482422,1456100.0,-0.03061890914323273,-1.1777776835876819,-1.8999885559518765,69.58904732367606,81.1374385523814,0.23166194206442192,-0.842893327170847,-2.4772782876047152,3.299990174818511,11.465761516385337,0.6000003814697266,1.3308648223096249,0.530500125885009,-1.796553113935154,2.857553365705174,-0.6330264940250743,1.6940267457950924,-0.9204415490889026,17.567588466207702,-59.2355798218401,1.1635266199100824,3,0.07999992370605469,-1.2100000381469727,-3.5112500190734863,0.21374988555908203,-3.90000057220459,1,-0.23521505195442027,1.666670198787743,15.350000381469727,-6.999918257244096,15.199999809265135,3.571444141689373,15.489999771118164,-0.23521505195442027
7041,2001-03-14,13.960000038146973,14.369999885559082,13.859999656677244,14.0,1549400.0,-0.06182796164101456,-3.249989072514744,0.21052657996576607,33.87622362329181,76.83913202755285,1.1223251956841285,0.2356815015842777,-1.6430620519429073,4.156411379991717,10.819458062921203,1.0200004577636737,1.2919257546617633,-0.4824999332427975,-2.567058273565575,1.60205840707998,-1.524779103404187,0.5597792369185921,1.5299997329711914,6.1349922974715785,-64.93591389255907,1.0422791701613892,3,0.7149996757507324,-0.28999996185302734,-2.606874942779541,1.1337499618530273,-3.640000343322752,2,-0.1389684509371114,-1.1777776835876819,14.880000114440918,1.666670198787743,15.350000381469727,-6.999918257244096,15.199999809265135,-0.1389684509371114
7042,2001-03-15,13.59000015258789,14.0,13.449999809265135,13.859999656677244,1152700.0,-0.026504289724070484,1.0000000000000064,6.749994039529794,32.70440798555455,72.68778620436348,1.4469615656409935,0.7496532287866913,-1.3447654142886947,4.454047717117902,10.184407493357861,0.5500001907348651,1.1820370137904188,-0.9194998264312737,-2.781614713415557,0.9426150605530079,-1.8505572699234136,0.011557617060866221,1.867399616241455,6.896569543772564,-60.920971334596466,0.9310574434921408,3,0.8799996376037598,0.07999992370605469,-1.674375057220459,1.3787498474121094,-3.2200002670288086,3,-0.11699780240878899,-3.249989072514744,13.960000038146973,-1.1777776835876819,14.880000114440918,1.666670198787743,15.350000381469727,-0.11699780240878899
7043,2001-03-16,12.239999771118164,12.949999809265135,11.130000114440918,12.829999923706055,3471400.0,-0.09933777529889509,3.385541836432215,2.1851897638768842,22.78760721188857,66.1526544382899,2.6578994516285466,2.207310398924477,0.005020514274285404,5.717112033988219,10.17664456745249,2.4600000381469727,1.0462435363108913,-2.2660001754760746,-4.1457022333829485,-0.3862981175692024,-3.2058512044295107,-1.3261491465226385,3.1371039993286125,26.056328568991603,-39.6944413879109,0.9398510289534364,3,1.070000171661377,1.070000171661377,-0.16187477111816406,2.697500228881836,-1.9399995803833008,4,-0.03186269582853185,1.0000000000000064,13.59000015258789,-3.249989072514744,13.960000038146973,-1.1777776835876819,14.880000114440918,-0.03186269582853185
7044,2001-03-19,12.380000114440918,13.0,12.0,12.880000114440918,1464000.0,0.011437936759860268,1.702703538648308,0.8474574079462063,21.04073052314432,58.38688513371878,2.318010942007703,2.127560790520185,-0.08521500563989903,5.476135874002331,10.917125374429299,1.0,0.8858118562657662,-2.094999837875367,-4.095825910967825,-0.0941737647829104,-3.0954128744215943,-1.0945868013291395,2.742277436645507,30.413627844693547,-32.159166673874196,1.0004130365462283,3,0.929999828338623,0.929999828338623,-0.30187511444091797,2.338749885559082,-2.2799997329711914,0,-0.04038772175912697,3.385541836432215,12.239999771118164,1.0000000000000064,13.59000015258789,-3.249989072514744,13.960000038146973,-0.04038772175912697
7045,2001-03-20,12.039999961853027,12.31999969482422,11.81999969482422,12.0,1413700.0,-0.0274636631215609,-1.4999964237264516,-0.07999992370605469,19.703395181399173,50.462189862181575,2.4062643725594786,2.5129151040397844,0.31572927221343683,5.704174424831059,11.737045154483837,0.5600004196166974,0.7247321176621497,-2.381999969482422,-4.582388438505191,-0.18161150045965435,-3.4821942039938065,-1.2818057349710372,2.8427409430346664,28.086417027679516,-31.656299998814,1.1001942345113838,3,1.2699999809265137,1.2699999809265137,-0.2649998664855957,2.6787500381469727,-2.2899999618530273,1,-0.053156174862998395,1.702703538648308,12.380000114440918,3.385541836432215,12.239999771118164,1.0000000000000064,13.59000015258789,-0.053156174862998395
7046,2001-03-21,12.34000015258789,12.789999961853027,11.9399995803833,12.140000343322756,1563600.0,0.02491695944230643,-1.8333283000634193,4.999999999999956,24.74849484517094,43.1032012869216,1.8089477470164113,2.2403570014093326,0.027014279158013466,5.289826622131251,13.05955460612848,0.8500003814697266,0.4775026990494471,-2.026499795913697,-4.3807324275749515,0.3277328357475575,-3.2036161117443243,-0.8493834800830697,2.317576304872997,42.16028175594377,-16.258517969327443,1.1771163158306268,3,0.9649996757507324,0.9699997901916504,-0.21500015258789062,2.3787498474121094,-2.440000534057617,2,-0.1102107450190225,-1.4999964237264516,12.039999961853027,1.702703538648308,12.380000114440918,3.385541836432215,12.239999771118164,-0.1102107450190225
7047,2001-03-22,11.5,12.640000343322756,11.479999542236328,12.640000343322756,1891400.0,-0.06807132432747409,1.0350885118251365,-5.700007152564254,20.34783724980987,36.29638259444548,2.261239420521129,2.9604218659767696,0.8969796115532098,6.011429616894809,14.047572450385747,1.1600008010864276,0.15348071036242494,-2.6939999580383294,-5.353943706234627,-0.03405620984203139,-4.023971832136478,-1.3640280839401804,2.945921876879689,19.78609134772549,-37.430519170572836,1.3299718740981485,3,1.760000228881836,1.809999942779541,0.5525000095367432,3.21875,-1.6499996185302734,3,-0.10260872218919825,-1.8333283000634193,12.34000015258789,-1.4999964237264516,12.039999961853027,1.702703538648308,12.380000114440918,-0.10260872218919825
7048,2001-03-23,11.199999809265137,11.390000343322756,10.84000015258789,11.170000076293944,1525000.0,-0.026086973107379396,1.6829225176022202,-0.026315547312690316,15.130444359010028,28.880909811438364,2.1614717899190534,3.1468971043149647,1.220047030625853,6.1940779591816195,14.89518588348798,0.6599998474121094,-0.22357917667721594,-2.8195001602172844,-5.783022064883312,0.14402174444874305,-4.301261112550298,-1.3377392078842707,3.0469667618682266,16.666651949469387,-35.53201339861806,1.4817609523330137,3,1.8400001525878906,1.9650001525878906,0.9025003910064697,3.5187501907348633,-1.8899993896484375,4,-0.07410713730722052,1.0350885118251365,11.5,-1.8333283000634193,12.34000015258789,-1.4999964237264516,12.039999961853027,-0.07410713730722052
7049,2001-03-26,14.550000190734865,15.020000457763672,12.899999618530273,13.0,4116500.0,0.29910718201070496,-1.422856781628864,51.667132911590606,46.07734876493936,26.268498860467627,-1.468355861273043,-0.22653144383214574,-2.043304788283992,2.732041130575057,14.942217970461435,3.820000648498535,-0.5493794228809108,0.5380002021789565,-2.419022494487214,3.495022898845125,-0.9405111461541278,2.016511550512041,-3.7100000381469744,88.75597529390511,39.65761690779656,1.4785113483330843,3,-1.6199998855590838,-1.3850002288818377,-2.4474999904632586,0.04374980926513494,-5.180000305175783,0,-0.29209621610220404,1.6829225176022202,11.199999809265137,1.0350885118251365,11.5,-1.8333283000634193,12.34000015258789,-0.29209621610220404
7050,2001-03-27,14.15999984741211,14.6899995803833,14.149999618530273,14.449999809265135,3040600.0,-0.026804146956032282,-2.483866005863551,-0.18709672655945592,43.02702938996516,27.285255056764665,-1.3312201177231593,0.10755131077111102,-1.5593268644655183,2.9986162032899237,14.991791729856626,0.5399999618530273,-0.8246199091614841,0.18699984550476145,-2.738899784837024,3.1128994758465485,-1.275949969666133,1.6499496606756558,-3.3199996948242188,79.42582422095309,34.78979337889629,1.4629498151708935,3,-1.2299995422363281,-0.994999885559082,-2.057499647140503,0.3087501525878906,-4.880000114440916,1,-0.2867231292155975,-1.422856781628864,14.550000190734865,1.6829225176022202,11.199999809265137,1.0350885118251365,11.5,-0.2867231292155975
7051,2001-03-28,13.59000015258789,14.0,13.5,13.770000457763672,1886400.0,-0.040254216169952284,-1.7777730682829653,0.6206907891491618,40.286303095169664,28.127687846721898,-0.91549883221942,0.6054171429661377,-0.8798867205839151,3.4376292289778405,14.927951594450539,0.6599998474121094,-1.1520093583468132,-0.31749987602233887,-3.214531995742675,2.5795322436979973,-1.766015935882507,1.1310161838378292,-2.6663999938964835,65.78946888101613,26.993487368831047,1.4485160598601676,3,-0.6599998474121094,-0.4250001907348633,-1.4874999523162842,0.7224998474121094,-4.340000152587891,2,-0.28256071445714104,-2.483866005863551,14.15999984741211,-1.422856781628864,14.550000190734865,1.6829225176022202,11.199999809265137,-0.28256071445714104
7052,2001-03-29,13.0,13.479999542236328,12.989999771118164,13.199999809265135,1741000.0,-0.04341428594285479,-3.454537967028918,1.1111081676768435,39.087305548178584,29.938765439643014,-0.46711344957377676,1.1064414131847347,-0.1628819765219376,3.903857449330779,15.255060654677678,0.6000003814697266,-1.433268956164584,-0.8150000095367425,-3.703448912321729,2.073448893248244,-2.259224460929236,0.6292244418557509,-1.994471835327147,51.67463372520675,15.679465544644678,1.4442244513924938,3,-0.06999969482421875,0.16499996185302734,-0.8599998950958252,1.28125,-3.869999885559082,3,-0.23846156780536354,-1.7777730682829653,13.59000015258789,-2.483866005863551,14.15999984741211,-1.422856781628864,14.550000190734865,-0.23846156780536354
7053,2001-03-30,12.640000343322756,13.25,11.279999732971193,13.229999542236328,3083900.0,-0.02769228128286494,5.253967965631395,2.949998807905985,36.83187781404541,31.693337360854244,-0.04962537431463687,1.3572454362190367,0.31852786357851137,4.145716757386301,15.71599375833202,1.9700002670288068,-1.5227806257073695,-1.0614996910095194,-3.9471759589970876,1.824176576978049,-2.5043378250033026,0.3813384429842639,-1.554182732788087,36.36364563611213,4.719503624740533,1.442838133993784,3,0.28999996185302557,0.5249996185302717,-0.20250034332275568,1.5474996566772443,-3.6400003433227557,4,-0.22072783908798566,-3.454537967028918,13.0,-1.7777730682829653,13.59000015258789,-2.483866005863551,14.15999984741211,-0.22072783908798566
7054,2001-04-02,12.550000190734865,12.640000343322756,11.90999984741211,12.100000381469727,1424800.0,-0.007120265042985907,1.3174614708077244,-0.762712576718359,38.24420024655028,33.7534268125377,0.07490199638181672,1.3046367423444618,0.5334104749969253,4.114855883907898,16.038116341812508,0.7300004959106463,-1.5907660688117993,-1.0184998512268049,-3.856232652939836,1.8192329504862261,-2.4373662520833204,0.40036654962971063,-1.385498923255616,37.24341685022337,3.6609395274779217,1.4188664008565155,4,0.3800001144409162,0.6149997711181623,0.13249969482421697,1.324999809265135,-3.6100006103515643,0,-0.2581673085160685,5.253967965631395,12.640000343322756,-3.454537967028918,13.0,-1.7777730682829653,13.59000015258789,-0.2581673085160685
7055,2001-04-03,12.81999969482422,12.890000343322756,11.949999809265135,12.3100004196167,1480100.0,0.021513904381346816,1.8923067894215555,1.1333322030521824,43.84449137290464,35.87520420450811,-0.08137658042919504,0.8879937593038605,0.3899759131998035,3.7263342762796743,16.306338043430056,0.9400005340576207,-1.4677837236122446,-0.6265003204345678,-3.366145136565022,2.113144495695888,-1.9963227284997949,0.7433220876306592,-1.5783884435392839,56.617640098074205,18.755103229177372,1.3698224080652277,4,0.11000061035156072,0.3450002670288068,-0.1374998092651385,0.6800003051757795,-3.909999847412111,1,-0.2691107559587538,1.3174614708077244,12.550000190734865,5.253967965631395,12.640000343322756,-3.454537967028918,13.0,-0.2691107559587538
7056,2001-04-04,12.979999542236328,12.979999542236328,11.979999542236328,12.0,1434500.0,0.012480487614730862,1.0408172798081752,1.92157046073754,46.62983130820706,38.79542576655224,-0.15762089734105444,0.5622886197440984,0.3710840655655794,3.4475394568319224,16.364362019544277,1.0,-1.3373670727451668,-0.3430004596710212,-2.920245882859991,2.2342449635179484,-1.631623171265506,0.9456222519234636,-1.6628205068218165,77.27272530232561,34.02701426991222,1.2886227115944844,4,-0.049999237060546875,0.18500041961669922,-0.1881246566772461,0.5200004577636719,-2.7699995040893555,2,-0.2850539244801592,1.8923067894215555,12.81999969482422,1.3174614708077244,12.550000190734865,5.253967965631395,12.640000343322756,-0.2850539244801592
7057,2001-04-05,12.640000343322756,12.8100004196167,12.399999618530273,12.8100004196167,1456300.0,-0.026194084045013333,3.8235366715659325,-0.17346954663469405,52.48756575934362,42.94621703325598,0.40352854973276386,0.7144559684647351,0.8310010844506959,3.6615687877552556,16.425521683427824,0.5799999237060547,-1.161380434141142,-0.5404996871948224,-2.9208975779000284,1.8398982035103835,-1.7306986325474263,0.6496992581577814,-1.2487648794612607,69.03555461963171,22.63997027049504,1.1901989453526032,4,0.509999752044676,0.5249996185302717,0.20937442779540838,0.8599996566772443,-1.4900007247924822,3,-0.2681962224086146,1.0408172798081752,12.979999542236328,1.8923067894215555,12.81999969482422,1.3174614708077244,12.550000190734865,-0.2681962224086146
7058,2001-04-06,8.25,12.699999809265135,7.510000228881836,12.640000343322756,10404700.0,-0.3473101443103861,1.3015522902249224,25.823519842027007,33.1977212072415,41.51514730462288,4.8400477704531415,4.803353477009129,5.185591392237857,7.90078864786431,17.44869479294041,5.189999580383299,-1.1328890411817785,-4.583000040054321,-7.651729363508595,-1.5142707166000466,-6.117364701781458,-3.048635378327184,6.770000457763672,13.528333894147368,-33.4476376304347,1.534364661727137,4,2.8499999046325684,3.25,4.734999895095825,5.25,3.3999996185302734,4,0.10666668053829298,3.8235366715659325,12.640000343322756,1.0408172798081752,12.979999542236328,1.8923067894215555,12.81999969482422,0.10666668053829298
7059,2001-04-09,8.920000076293945,10.5,8.5,8.600000381469728,4887700.0,0.08121213045987208,-6.692300920661703,-0.07289286327982648,37.63866912103042,40.91644060807457,3.6737848369852735,3.8229386989969356,4.503355622156667,7.083371299664375,18.590600568848206,2.25,-0.9702686745488815,-3.5914999485015873,-6.888715877431835,-0.29428401957133943,-5.24010791296671,-1.9428919840364642,5.949800376892091,25.776965711306882,-22.613994638860863,1.6486079644651237,4,1.8350000381469727,2.5799999237060547,4.779999732971191,4.579999923706055,2.479999542236328,0,0.00896860123562826,1.3015522902249224,8.25,3.8235366715659325,12.640000343322756,1.0408172798081752,12.979999542236328,0.00896860123562826
7060,2001-04-10,11.380000114440918,11.600000381469727,10.760000228881836,11.399999618530273,4368100.0,0.27578475528097157,2.999990917409736,-0.06249850988245988,46.752367877228686,41.634892250525574,0.8693978957145596,1.1460411792847847,2.030680689972394,4.494749841334894,19.99149567840213,2.6800003051757812,-0.6765626065512578,-0.9564999103546139,-4.091976221419772,2.1789764007105443,-2.524238065887193,0.6112382451779652,3.3426043342590344,70.74954975059757,20.67939740386022,1.5677381555325791,4,-0.8850002288818359,0.11999988555908203,2.489999532699585,1.838749885559082,0.5199995040893555,1,-0.21441129257646674,-6.692300920661703,8.920000076293945,1.3015522902249224,8.25,3.8235366715659325,12.640000343322756,-0.21441129257646674
7061,2001-04-11,12.020000457763672,12.100000381469727,10.960000038146973,11.380000114440918,3525900.0,0.05623904542062452,1.8500001788138918,-32.000810643269276,51.78326632539342,43.045554559105,-0.01869301616155461,0.3723389126811103,1.3426269376477187,3.7275459117477734,21.37148366852148,1.140000343322754,-0.8236067572998351,-0.2194995880126953,-3.2621610035613653,2.8231618275359747,-1.7408302957870294,1.3018311197616388,2.5583519065399187,85.09434087881624,29.904888894704676,1.5213307077743348,4,-1.640000343322754,-0.5200004577636719,1.9499993324279785,1.1674995422363281,-0.2800006866455078,2,-0.25873548185622786,2.999990917409736,11.380000114440918,-6.692300920661703,8.920000076293945,1.3015522902249224,8.25,-0.25873548185622786
7062,2001-04-12,12.0,12.470000267028807,11.300000190734865,11.520000457763672,2204500.0,-0.001663931530947127,-1.5434782157998963,0.74999888241351,52.79720342679852,44.81947962718868,-0.17372948789750176,0.2815480692186476,1.3475230012939576,3.613945351653845,22.327176533188116,1.1700000762939418,-0.9253181932415888,-0.16000003814697195,-3.136455013098619,2.816454936804675,-1.6482275256227954,1.3282274493288515,2.436985321595156,86.51252666934826,25.357569102132274,1.488227487475824,4,-1.755000114440918,-0.5,2.0999999046325684,0.625,-0.7700004577636719,3,-0.14916666348775232,1.8500001788138918,12.020000457763672,2.999990917409736,11.380000114440918,-6.692300920661703,8.920000076293945,-0.14916666348775232
7063,2001-04-16,11.850000381469727,12.100000381469727,11.600000381469727,11.869999885559082,2296700.0,-0.012499968210856083,1.0833311809456068,-0.04166567325497302,37.83783807004488,44.77432827424363,-0.16491913210075104,0.4224932750305683,1.4768176368947508,3.6141441128099014,21.59115030163517,0.5,-0.9654173532773047,-0.2904996871948242,-3.2698565548765828,2.6888571804869343,-1.7801781210357035,1.199178746646055,2.4484452382711623,84.38287546960052,25.61551590580612,1.4896784338408795,4,-1.6050004959106445,-0.35500049591064453,2.414999485015869,0.08749961853027344,-0.8400001525878906,0,-0.0590717924392703,-1.5434782157998963,12.0,1.8500001788138918,12.020000457763672,2.999990917409736,11.380000114440918,-0.0590717924392703
7064,2001-04-17,11.880000114440918,12.050000190734865,11.5600004196167,11.699999809265135,1640000.0,0.0025316229540468527,-1.1304380276317394,-9.000238424491053,39.385474934745666,44.27888200333709,-0.33520324975021687,0.37219689787096577,1.440219300372842,3.4359910019429485,20.880144910971886,0.48999977111816584,-0.9520436064317579,-0.23549995422363246,-3.2147861577854435,2.7437862493381786,-1.7251430560045389,1.254143147557274,2.2826765974827907,65.49706786982074,8.956921026790049,1.489643101780906,4,-1.635000228881836,-0.42999982833862305,2.3849997520446777,-0.25500011444091797,-0.8199996948242188,1,-0.01936031091709034,1.0833311809456068,11.850000381469727,-1.5434782157998963,12.0,1.8500001788138918,12.020000457763672,-0.01936031091709034
7065,2001-04-18,11.399999618530273,11.520000457763672,11.170000076293944,11.25,1634100.0,-0.04040408175814514,-1.2580708673528889,0.8333298012122158,39.718306983564744,43.5109348561546,-0.08695695160355577,0.8451215932486207,1.900815175616433,3.771526432498062,20.085988756053975,0.7100000381469744,-0.8978337362042996,-0.68350043296814,-3.6799002182903955,2.3128993523541155,-2.181700325629267,0.8146994596929868,2.629623563732597,29.13904064167749,-25.147548280941507,1.4981998926611275,4,-1.2399992942810059,-0.024999618530273438,2.9150004386901855,-0.05624961853027344,-0.4200000762939453,2,0.0,-1.1304380276317394,11.880000114440918,1.0833311809456068,11.850000381469727,-1.5434782157998963,12.0,0.0
7066,2001-04-19,10.979999542236328,11.25,10.609999656677246,11.199999809265137,1558200.0,-0.03684211318842945,2.9999940395476017,-1.4666721767989521,40.36259281490091,42.16371564010541,0.021800884916626018,1.220590012409426,2.3090252685610686,4.040158685220437,19.908199723099468,0.7899999618530273,-0.8766482086643013,-1.0355004787445061,-4.06888998253487,1.9978890250458576,-2.552195230639688,0.48119427315067576,2.9192311809589224,19.892460437910714,-33.29008901433894,1.5166947518951823,4,-0.8749995231628418,0.2850008010864258,3.335000514984131,0.23875045776367188,-0.44999980926513494,3,0.08378871718118175,-1.2580708673528889,11.399999618530273,-1.1304380276317394,11.880000114440918,1.0833311809456068,11.850000381469727,0.08378871718118175
7067,2001-04-20,10.31999969482422,10.970000267028807,10.300000190734863,10.710000038146973,1613700.0,-0.0601092782265894,-2.116284124403667,1.772726681607538,39.23932882204676,42.835005375083774,0.3554830629883128,1.884261587648755,2.9438423437705428,4.545412019695059,19.461787374170257,0.6799993515014648,-0.9771521334822904,-1.6365003108978247,-4.756765397020327,1.483764775224678,-3.196632853959075,-0.07636776783657417,3.451446418484762,1.111083442785209,-51.9600417496484,1.5601325430612514,4,0.16500043869018377,0.9450006484985334,3.8525002002716047,0.7112503051757795,0.6599998474121076,4,0.13759691068654933,2.9999940395476017,10.979999542236328,-1.2580708673528889,11.399999618530273,-1.1304380276317394,11.880000114440918,0.13759691068654933
7068,2001-04-23,10.369999885559082,10.489999771118164,10.109999656677246,10.329999923706056,1814700.0,0.004844979865642696,1.7142891202686639,-0.10256391446282098,39.85102257153577,43.080822425139935,0.7127869419648505,1.864484746743308,2.8806492003250384,4.3503624622764825,18.620595926587637,0.38000011444091797,-1.1401554773294276,-1.5450001239776618,-4.729055881781791,1.6390556338264677,-3.1370280028797257,0.04702775492440203,3.276217310061357,13.402069964281454,-39.949761503438175,1.5920278789020645,4,0.9200000762939453,0.8950004577636719,3.700000047683716,0.661250114440918,-0.07999992370605469,0,0.08293150107695313,-2.116284124403667,10.31999969482422,2.9999940395476017,10.979999542236328,-1.2580708673528889,11.399999618530273,0.08293150107695313
7069,2001-04-24,10.300000190734863,10.369999885559082,10.0,10.270000457763672,1000700.0,-0.0067502117258166905,3.3529622960108156,0.7499940395298714,38.04554310621497,42.11339745058285,1.116542012187466,1.68621277982459,2.9212186982385457,4.271437282197386,20.17803320312501,0.36999988555908203,-1.3639045026876602,-1.4024998188018802,-4.408401944065044,1.603402306461284,-2.905450881433463,0.10045124382970272,3.223492665550804,19.73684870965394,-31.830344518729262,1.5029510626315825,4,0.934999942779541,0.9650001525878906,3.0099997520446777,0.7312498092651367,0.5299997329711932,1,0.0689320412620611,1.7142891202686639,10.369999885559082,-2.116284124403667,10.31999969482422,2.9999940395476017,10.979999542236328,0.0689320412620611
7070,2001-04-25,10.100000381469727,10.279999732971193,10.020000457763672,10.199999809265137,1731000.0,-0.019417456850636006,-1.0000000000000138,-3.3333439298089456,36.38941785664129,40.402969842943726,1.2470166961618734,1.6511051442974694,3.107233144361654,4.314847578705741,21.819636325345254,0.2799997329711914,-0.9788244898816387,-1.3994996547698975,-4.251014334753426,1.4520150252136315,-2.825256994761663,0.026257685221867888,3.303222622267864,8.000030517578125,-38.65019052111406,1.4257573399917647,4,1.1349997520446777,1.1649999618530273,3.2099995613098145,0.9312496185302734,0.8999996185302734,2,0.09504950513747157,3.3529622960108156,10.300000190734863,1.7142891202686639,10.369999885559082,-2.116284124403667,10.31999969482422,0.09504950513747157
7071,2001-04-26,9.75,10.1899995803833,9.75,10.18000030517578,913700.0,-0.03465350180697668,-1.0465082237717571,4.300027656713411,36.35505174020327,38.57606409998869,1.387014343244413,1.790470273516803,3.452755064951873,4.501639644228504,23.93252923575441,0.4399995803833008,-0.6871178209365141,-1.5575000286102298,-4.3324320027417915,1.2174319455213318,-2.9449660156760107,-0.170034041544449,3.5353585482404757,0.0,-42.00852461401043,1.3874659870657806,4,1.1750001907348633,1.515000343322754,3.559999942779541,1.119999885559082,0.8299999237060565,3,0.12615379920372605,-1.0000000000000138,10.100000381469727,3.3529622960108156,10.300000190734863,1.7142891202686639,10.369999885559082,0.12615379920372605
7072,2001-04-27,9.899999618530273,9.989999771118164,9.75,9.949999809265137,735800.0,0.015384576259515281,2.692300920661703,0.11627943081208685,62.99212220006495,41.37098455887981,1.0144872608324462,1.4717773019042255,3.2950919821859053,4.200620335494161,25.805239515459498,0.23999977111816406,-0.700281606672613,-1.2525003910064694,-3.975199383704677,1.470198601691738,-2.613849887355574,0.10884910534263526,3.269851763323029,20.270224989883317,-24.29404774437107,1.3613494963491037,4,1.0000004768371582,1.3650007247924805,3.4075002670288086,1.8450002670288086,0.15000057220458984,4,0.06363637764810814,-1.0465082237717571,9.75,-1.0000000000000138,10.100000381469727,3.3529622960108156,10.300000190734863,0.06363637764810814
7073,2001-04-30,9.850000381469727,9.989999771118164,9.600000381469727,9.899999618530273,865200.0,-0.005050428180518374,2.3913057900585475,0.9999809265864312,58.11518655735196,43.45206362805828,0.8392028021754054,1.3724034826033282,3.3347544666828046,4.0947821171185215,26.769666220023463,0.3899993896484375,-0.8645991061102407,-1.1629996299743652,-3.850468390986771,1.5244691310380407,-2.5067340104805673,0.18073475053183685,3.2066539773241463,32.467553377928986,-13.875314902854093,1.343734380506203,4,0.7100000381469727,1.4149999618530273,3.434999704360962,1.8949995040893555,0.12999916076660156,0,0.1147207225384892,2.692300920661703,9.899999618530273,-1.0465082237717571,9.75,-1.0000000000000138,10.100000381469727,0.1147207225384892
7074,2001-05-01,9.3100004196167,9.84000015258789,9.300000190734863,9.75,1216100.0,-0.0548223290294384,-1.3478257263991542,8.800125886930648,22.834645866384434,41.576101281704915,1.09104565436202,1.7467836326718142,3.8356855557596816,4.477216297859567,27.84538708359907,0.5500001907348633,-1.0757787499881157,-1.5409996032714837,-4.22897586235036,1.1469766558073928,-2.884987732810922,-0.19701147373204542,3.635720856578933,1.0204319952043766,-40.49046452849315,1.3439881295394387,5,0.9649996757507324,1.9549999237060547,3.792499542236328,2.434999465942383,1.6999998092651367,1,0.10526310398132899,2.3913057900585475,9.850000381469727,2.692300920661703,9.899999618530273,-1.0465082237717571,9.75,0.10526310398132899
7075,2001-05-02,9.369999885559082,9.399999618530273,9.010000228881836,9.3100004196167,1306500.0,0.006444625482074251,5.500047684140255,-0.13636255264178876,8.978301390150648,38.088957790066004,0.7965769480906619,1.4915384628346544,3.7332850961468935,4.2623920930231165,29.24003008365268,0.3899993896484375,-1.0734355042353574,-1.3085001468658444,-3.905707331881219,1.2887070381495302,-2.6071037393735317,-0.009896554358157061,3.4670069696902743,30.5084622478116,-5.2626593338728185,1.298603592507687,5,0.6200003623962402,1.7300000190734863,3.6775002479553223,2.375,1.630000114440918,2,0.15581644140648354,-1.3478257263991542,9.3100004196167,2.3913057900585475,9.850000381469727,2.692300920661703,9.899999618530273,0.15581644140648354
7076,2001-05-03,9.279999732971193,9.329999923706056,9.149999618530273,9.270000457763672,895700.0,-0.009605139134163276,2.2727430359882397,0.16665607019108405,8.787853304006347,34.705460510283736,0.6929428653405854,1.3598515697026077,3.7676809748526114,4.202457976458115,30.78524828970882,0.2200002670288086,-1.1144495051073307,-1.2135003089904774,-3.6420783067620324,1.2150776887810775,-2.427789307876255,0.0007886898953000099,3.4504669897508133,27.550982674259917,-1.7272663646930937,1.214288998885778,5,0.4700002670288068,1.4750003814697248,3.767500400543211,2.465000152587889,1.7200002670288068,3,0.18534486169409736,5.500047684140255,9.369999885559082,-1.3478257263991542,9.3100004196167,2.3913057900585475,9.850000381469727,0.18534486169409736
7077,2001-05-04,9.25,9.25,9.119999885559082,9.18000030517578,787100.0,-0.003232729939054435,2.714305177111717,7.000476871720441,9.11947026064108,31.290843586850993,0.6204482733466516,1.1835398314536079,3.6922245131013156,4.096793979701662,32.42022043433003,0.15999984741211115,-1.1389464312557163,-1.0740000247955326,-3.339516411973401,1.1915163623823357,-2.2067582183844667,0.058758168793401566,3.376057392845203,24.489784002397812,2.091767584206764,1.1327581935889344,5,0.440000057220459,1.244999885559082,3.7975001335144043,2.494999885559082,1.9499998092651367,4,0.1437837755357898,2.2727430359882397,9.279999732971193,5.500047684140255,9.369999885559082,-1.3478257263991542,9.3100004196167,0.1437837755357898
7078,2001-05-07,9.130000114440918,9.279999732971193,9.020000457763672,9.020000457763672,646900.0,-0.012972960600981853,-3.727274303598864,1.5714305177111318,7.951051696170268,27.947011207957136,0.6102286593541866,1.4470378025107173,3.711581383359274,4.107995514133343,31.87800029844652,0.2599992752075213,-1.1560944943464602,-1.2379999160766602,-3.3637875001929256,0.8877876680396053,-2.3008937081347938,-0.17510612401852654,3.3937361351250175,14.457818866207525,-2.385661793346628,1.0628937920581327,5,0.5149998664855957,1.25,3.9175000190734863,2.614999771118164,2.0699996948242188,0,0.10076671026967254,2.714305177111717,9.25,2.2727430359882397,9.279999732971193,5.500047684140255,9.369999885559082,0.10076671026967254
7079,2001-05-08,9.0,9.270000457763672,8.949999809265137,9.130000114440918,1083500.0,-0.014238785631042528,-1.7826083350955537,-1.181822910796494,8.904090350900077,24.89308592954145,0.5994719840676179,1.6689041965302387,3.7370304422660467,4.128334737569446,31.322036768414264,0.32000064849853516,-1.115076825419301,-1.3720000267028816,-3.486587022207326,0.7425869688015627,-2.429293524455103,-0.3147065289506603,3.423461529152254,11.111158206159043,-4.004468552550897,1.057293497752222,5,0.5699996948242188,1.244999885559082,4.047500133514404,2.744999885559082,2.1499996185302734,1,0.1088888380262587,-3.727274303598864,9.130000114440918,2.714305177111717,9.25,2.2727430359882397,9.279999732971193,0.1088888380262587
7080,2001-05-09,8.9399995803833,9.06999969482422,8.899999618530273,8.920000076293945,1121000.0,-0.006666713290744308,-4.6666295795915715,-0.15384220371932655,10.156227590037474,21.982105468411916,0.5337517746532701,1.6197802089879172,3.6818898862660827,4.077212067644105,31.6206495982983,0.1700000762939471,-1.0925336688808898,-1.3100004196166992,-3.460956253094258,0.8409554138608595,-2.3854783363554795,-0.23452250287791898,3.385192722763545,9.302310108053403,-4.993897623073281,1.0754779167387793,5,0.505000114440918,1.3050003051757812,4.1075005531311035,2.8050003051757812,2.25,2,0.23154370756802467,-1.7826083350955537,9.0,-3.727274303598864,9.130000114440918,2.714305177111717,9.25,0.23154370756802467
7081,2001-05-10,8.90999984741211,9.109999656677246,8.859999656677246,8.949999809265137,2544400.0,-0.003355674986497581,-2.571419813216531,-2.0000476848981927,13.471476219888729,16.479811470614557,0.4828429468622826,1.4807595056536158,3.5953156022258543,3.970835397453378,32.318495825162614,0.25,-1.0496174633848696,-1.1845001220703129,-3.2444181499281655,0.8754179057875398,-2.2144591359992383,-0.15454110814138744,3.3188886142494365,11.904805155289889,-3.891549431257282,1.0299590139289263,5,0.5149998664855957,1.3350000381469727,4.137500286102295,2.8350000381469727,2.5500001907348633,3,0.23456792237711732,-4.6666295795915715,8.9399995803833,-1.7826083350955537,9.0,-3.727274303598864,9.130000114440918,0.23456792237711732
7082,2001-05-11,10.210000038146973,10.25,9.010000228881836,9.010000228881836,3468300.0,0.14590350314230882,-1.0666666136847518,-30.000023841880648,47.48427786124932,15.298599393269818,-0.8588796492413326,0.041930987253973484,2.1930558780352136,2.5416316678613455,32.73121198775358,1.3400001525878906,-0.939643125651223,0.2050000667572025,-1.6518620709977672,2.061862204512172,-0.7234310021202823,1.1334311356346873,1.9245106588589795,97.12230561343542,77.6761098486954,0.9284310688774846,5,-0.6550002098083496,-0.04999971389770508,2.8375000953674316,1.7537498474121094,1.640000343322754,4,0.07737511840366307,-2.571419813216531,8.90999984741211,-4.6666295795915715,8.9399995803833,-1.7826083350955537,9.0,0.07737511840366307
7083,2001-05-14,11.149999618530273,11.489999771118164,10.199999809265137,10.210000038146973,4755400.0,0.092066559928623,-1.6874998137354924,0.7833331081601951,60.493824544102274,19.48295257968291,-1.7825342226641379,-1.0047118752448831,1.1576770133400238,1.4735890600932695,32.665508585102366,1.2899999618530273,-0.7749457799279611,1.1799996852874752,-0.5526708041644603,2.912670174739411,0.31366444056150655,2.046334930013444,0.8920208691131961,87.07223810672087,64.86772718254069,0.8663352447259679,5,-0.9749999046325684,-1.044999599456787,2.007500410079956,0.8137502670288086,0.5399999618530273,0,0.00448432219242112,-1.0666666136847518,10.210000038146973,-2.571419813216531,8.90999984741211,-4.6666295795915715,8.9399995803833,0.00448432219242112
7084,2001-05-15,11.649999618530273,11.75,11.15999984741211,11.15999984741211,2695400.0,0.044843050861548495,-1.4081650129816543,0.5212765849516213,67.81608943407412,26.0204845845633,-2.140829704789093,-1.6051218580326214,0.556469876008876,0.8661145793209286,32.4846560068471,0.6000003814697266,-0.8870265391063938,1.6914997100830078,0.009905753973328046,3.3730936661926876,0.8507027320281679,2.5322966881378477,0.3013804639379636,96.53977959896184,69.54200693016821,0.8407969780548395,5,-1.3449997901916504,-1.1649994850158691,-0.34999966621398926,-0.14999961853027344,0.25,1,-0.03862659433476512,-1.6874998137354924,11.149999618530273,-1.0666666136847518,10.210000038146973,-2.571419813216531,8.90999984741211,-0.03862659433476512
7085,2001-05-16,11.399999618530273,11.789999961853027,10.899999618530273,10.899999618530273,1846200.0,-0.021459228170476075,-2.5600013732910156,1.0204086399040875,69.41176892977049,32.7564752096482,-1.7574014226234578,-1.4283543271040138,0.6986591427018212,1.024058300901606,32.187853299409596,0.8900003433227539,-0.9581490988420001,1.4414997100830078,-0.24009424602667195,3.1230936661926876,0.6007027320281679,2.2822966881378477,0.4625528668662362,86.68940946409369,53.95187182293473,0.8407969780548395,5,-1.0749998092651367,-0.7349996566772461,-0.27249956130981445,0.10000038146972656,0.5799999237060547,2,-0.021929825295224914,-1.4081650129816543,11.649999618530273,-1.6874998137354924,11.149999618530273,-1.0666666136847518,10.210000038146973,-0.021929825295224914
7086,2001-05-17,11.899999618530273,12.029999732971193,11.399999618530273,11.40999984741211,1838500.0,0.04385965059044983,-1.4705875753121949,0.9799995422363281,71.73913764593294,39.71421603023619,-2.0636898391295784,-1.956191216209028,0.08831043782446635,0.4808784239420305,31.513132547841,0.6300001144409197,-0.7840860896369719,1.8954997062683105,0.053561869542569696,3.7374375429940514,0.9745307879054401,2.816468624631181,-4.3899993896484375,95.69535974211625,58.845213741830285,0.9209689183628706,5,-1.4549999237060547,-1.234999656677246,-0.9024996757507324,-0.39999961853027344,-0.3299999237060529,3,-0.059663870664448115,-2.5600013732910156,11.399999618530273,-1.4081650129816543,11.649999618530273,-1.6874998137354924,11.149999618530273,-0.059663870664448115
7087,2001-05-18,11.739999771118164,11.8100004196167,11.350000381469727,11.800000190734865,1420700.0,-0.013445365759757077,10.499874831618726,-0.1224498931495048,70.06369168816991,46.6156204737917,-1.691185365555624,-1.7753785244998461,0.13253770128958564,0.5753727497499668,30.671851470677296,0.5499992370605469,-0.5669897735522902,1.6644998550415036,-0.33165913344130615,3.6606588435243133,0.6664203608000996,2.6625793492829075,-4.139599552154541,84.1530068883429,44.817360397209114,0.9980794942414045,5,-1.2950000762939453,-1.0749998092651367,-0.7999997138977051,-0.23999977111816406,-0.5,4,-0.023850062898640334,-1.4705875753121949,11.899999618530273,-2.5600013732910156,11.399999618530273,-1.4081650129816543,11.649999618530273,-0.023850062898640334
7088,2001-05-21,11.229999542236328,11.4399995803833,10.90999984741211,11.4399995803833,1123500.0,-0.043441246918632714,4.0476155875768045,3.499976158308726,70.5128139815195,53.46103421052719,-0.9520967986721054,-1.2623680689566683,0.5278011150091899,1.0192306459689568,29.852685698309333,0.8299999237060547,-0.3344074603761342,1.1114996433258053,-0.9474346770387658,3.1704339636903764,0.08203248314351974,2.140966803508091,-3.541007332992554,29.20353011374037,-14.359977303171611,1.0294671601822853,5,-0.7849998474121094,-0.7499995231628418,-0.3574995994567871,0.2700004577636719,-0.1699991226196289,0,0.055209337890135934,10.499874831618726,11.739999771118164,-1.4705875753121949,11.899999618530273,-2.5600013732910156,11.399999618530273,0.055209337890135934
7089,2001-05-22,11.010000228881836,11.1899995803833,10.710000038146973,11.100000381469727,1438100.0,-0.019590322557634043,2.5555712539824946,0.4285720773293491,66.94215511121243,59.77058171287996,-0.4659997964960052,-1.039759029494025,0.6233058707698618,1.1781224789272393,29.00485541583254,0.5199995040893555,-0.09487774475512367,0.8560003280639652,-1.2402557593291377,2.952256415457068,-0.19212771563258535,1.9041283717605157,-3.234187869163513,22.727292431292053,-21.55865123615389,1.048128043696551,5,-0.5650005340576172,-0.5550003051757812,-0.1400003433227539,0.48999977111816406,0.48999977111816406,1,0.061761974329270775,4.0476155875768045,11.229999542236328,10.499874831618726,11.739999771118164,-1.4705875753121949,11.899999618530273,0.061761974329270775
7090,2001-05-23,11.0600004196167,11.34000015258789,11.029999732971193,11.09000015258789,1215900.0,0.004541343296587952,-5.888813537770569,0.33332980121222394,68.54167676634417,65.88949288470833,-0.20523565107871633,-1.0689567922608862,0.46197715246224824,1.0696790216414165,28.047325681566644,0.3299999237060547,0.18356464519946591,0.8580005168914795,-1.2766616164629365,2.9926626502458955,-0.2093305497857294,1.9253315835686884,-3.1991043124333194,26.515186544519224,-19.06608018973791,1.0673310666772082,5,-0.5400004386901855,-0.6150007247924805,-0.21250033378601074,0.4399995803833008,0.08999919891357422,2,0.07594929177612864,2.5555712539824946,11.010000228881836,4.0476155875768045,11.229999542236328,10.499874831618726,11.739999771118164,0.07594929177612864
7091,2001-05-24,10.979999542236328,11.15999984741211,10.81999969482422,11.15999984741211,833800.0,-0.007233352110771807,2.7777730682829453,6.000063578853673,67.83504542438897,68.15068928061274,0.22269219701420262,-0.9402919514304298,0.4570834218848905,1.0871842633012285,26.972414462314337,0.34000015258788885,0.47029017912349147,0.7164996623992916,-1.4341453373165258,2.867144662115109,-0.358822837458618,1.7918221622572013,-3.035721362537192,24.54540095055287,-22.72461711815882,1.075322499857909,5,0.13500022888183594,-0.5349998474121094,-0.21249938011169434,0.5200004577636719,0.6600008010864276,3,0.09107468503558125,-5.888813537770569,11.0600004196167,2.5555712539824946,11.010000228881836,4.0476155875768045,11.229999542236328,0.09107468503558125
7092,2001-05-25,10.529999732971193,10.859999656677246,10.300000190734863,10.75,1300000.0,-0.040983590894893784,1.5454545454545454,1.2222216335353608,63.51350903523516,68.48620977962752,0.8078070761655827,-0.4644887007932912,0.8271372702984117,1.481416709822149,26.021825246416697,0.6799993515014648,0.7516535362593988,0.23499984741211044,-1.9116791455713482,2.381678840395569,-0.8383396490796198,1.3083393439038407,-2.504007122206616,20.1754092436189,-29.95442720303729,1.0733394964917293,5,0.6350002288818342,-0.08500003814697443,0.15500044822692693,0.9700002670288068,1.4200000762939418,4,0.09876543098064983,2.7777730682829453,10.979999542236328,-5.888813537770569,11.0600004196167,2.5555712539824946,11.010000228881836,0.09876543098064983
7093,2001-05-29,10.979999542236328,10.979999542236328,10.199999809265137,10.350000381469727,896700.0,0.04273502570528187,1.4761929270574417,-2.863629073159759,67.99999583851209,68.50664382456507,0.370074031930427,-0.870101763768977,0.34429343053470696,1.0216097624564213,24.87915671761347,0.7799997329711914,1.0317096677532156,0.6284996986389153,-1.5283230564775963,2.785322453755427,-0.4499116789193405,1.706911076197171,-2.873926789027619,68.42100860230705,12.803866881003742,1.0784113775582553,5,0.13500022888183594,-0.5349998474121094,-0.10499930381774902,0.5200004577636719,1.4200000762939453,1,0.023679438954592236,1.5454545454545454,10.529999732971193,2.7777730682829453,10.979999542236328,-5.888813537770569,11.0600004196167,0.023679438954592236
7094,2001-05-30,10.289999961853027,10.890000343322754,10.199999809265137,10.880000114440918,1011900.0,-0.0628414944580924,1.262294569377392,-0.9365094262506017,61.01142386862008,67.57327215110392,0.9463933489835554,-0.10848050066587334,0.9882406322289956,1.7216410499208603,23.505188888242877,0.7799997329711914,1.1378206394702204,-0.11049985885620117,-2.21150173093924,1.9905020132268376,-1.1610007948977206,0.9400010771853182,-2.1054486690490695,7.894747849423236,-51.367536521387095,1.050500936041519,5,0.8249998092651367,0.1549997329711914,0.9875001907348633,1.2100000381469727,3.020000457763672,2,0.07482997673646352,1.4761929270574417,10.979999542236328,1.5454545454545454,10.529999732971193,2.7777730682829453,10.979999542236328,0.07482997673646352
7095,2001-05-31,10.829999923706056,11.010000228881836,10.020000457763672,10.020000457763672,1113200.0,0.05247813059814499,-1.4444454910013116,-1.3728800956906893,64.45783322877386,66.76423832697513,0.3542937830659767,-0.5623232992443281,0.41847453622913555,1.2019003400213766,21.962209847940862,0.9899997711181641,1.1282241582140013,0.3565001010894786,-1.694607549985573,2.4076077521645303,-0.6690537244480481,1.3820539266270053,-2.568539662098754,71.05262277308579,5.560346415210972,1.025553825537526,5,0.08500051498412908,-0.3850002288818377,0.42000031471252264,0.6700000762939435,3.1700000762939435,3,0.061865196769518294,1.262294569377392,10.289999961853027,1.4761929270574417,10.979999542236328,1.5454545454545454,10.529999732971193,0.061865196769518294
7096,2001-06-01,11.0,11.0,10.510000228881836,10.93000030517578,1056300.0,0.015697144736060986,13.000054495912806,0.08641943330515679,57.16878462586798,65.33147087560823,0.04828027745955232,-0.6291132773516726,0.2103986458444247,1.0264091702894422,20.335846303007816,0.48999977111816406,1.0380713075621522,0.4405001640319828,-1.5430263212324355,2.424026649296401,-0.5512630786002255,1.432263406664191,-2.663168948965419,98.98987563698715,35.94955737903679,0.991763242632209,6,-0.26999998092651367,-0.5550003051757812,0.2500002384185791,0.5,3.050000190734865,4,0.013636328957297605,-1.4444454910013116,10.829999923706056,1.262294569377392,10.289999961853027,1.4761929270574417,10.979999542236328,0.013636328957297605
7097,2001-06-04,10.579999923706056,11.0,10.529999732971193,11.0,938600.0,-0.03818182511763124,1.2380961031057904,-6.0000272479562256,44.288579950210185,62.41766709435165,0.3200911801384869,-0.11000404007668863,0.6137372883042804,1.4523913816580762,18.603689176952155,0.4700002670288068,0.943372229863332,-0.045999908447264204,-1.9314275551844755,1.839427738289947,-0.988713731815869,0.8967139149213406,-2.1693054990327436,56.565615698061045,-3.2929371909759766,0.9427138233686057,6,0.10000038146972479,-0.1350002288818377,0.5150003433227521,0.9200000762939435,3.4800004959106428,0,0.10018907630061613,13.000054495912806,11.0,-1.4444454910013116,10.829999923706056,1.262294569377392,10.289999961853027,0.10018907630061613
7098,2001-06-05,10.050000190734863,10.479999542236328,10.010000228881836,10.479999542236328,1574200.0,-0.050094493080633185,1.1860466147837485,1.0238077937884067,34.0637491448751,58.76451087586973,0.743268036168514,0.5190665569106976,1.1302448040447555,1.9833561653387992,16.917613743270454,0.5699996948242205,0.7656709694440558,-0.6219996452331547,-2.395305693989153,1.1513064035228435,-1.5086526696111537,0.26465337914484444,-1.5669196598955928,3.9999961853027344,-49.102839522160764,0.8866530243779993,6,0.625,0.39499950408935547,1.0325000286102295,1.4499998092651367,4.399999618530272,1,0.18905468482298038,1.2380961031057904,10.579999923706056,13.000054495912806,11.0,-1.4444454910013116,10.829999923706056,0.18905468482298038
7099,2001-06-06,9.979999542236328,10.119999885559082,9.869999885559082,10.050000190734863,1360300.0,-0.006965238524380246,1.3809519484471007,0.16279245132372414,35.3305781867105,55.07438881146599,0.7283968466485149,0.7022557576630888,1.0776645933900184,2.0658999731179737,15.146978908211366,0.25,0.5898279853852646,-0.7410002708435055,-2.3678913406639985,0.8858907989769875,-1.5544458057537511,0.07244526406674012,-1.42598062735442,9.649089785063625,-37.58574095339796,0.8134455349102462,6,0.5350003242492676,0.4650001525878906,0.9325008392333984,1.5200004577636719,4.820000648498537,2,0.24248498870689028,1.1860466147837485,10.050000190734863,1.2380961031057904,10.579999923706056,13.000054495912806,11.0,0.24248498870689028
7100,2001-06-07,11.010000228881836,11.09000015258789,10.020000457763672,10.079999923706056,3042800.0,0.10320648636169216,-1.0380961377070383,-13.285595564093107,41.71322857953695,52.17196471759353,-0.34580760475831696,-0.17361563911299172,-0.052902805915515216,1.0595489241043765,12.724454192664641,1.1100006103515625,0.4637792659713611,0.1855003833770752,-1.2114506879336862,1.5824514546878365,-0.5129751522783046,0.883975919032455,-2.3864616976381416,93.442630639673,50.17571322758787,0.6984755356553806,6,-0.5300002098083496,-0.5650005340576172,-0.24000000953674316,0.48999977111816406,3.8400001525878906,3,0.20890101207277167,1.3809519484471007,9.979999542236328,1.1860466147837485,10.050000190734863,1.2380961031057904,10.579999923706056,0.20890101207277167
7101,2001-06-08,11.0,11.010000228881836,10.760000228881836,11.0,1434600.0,-0.0009082859831013312,23.99942780850658,0.0,42.911881244555644,49.88289496307358,-0.3717672541938679,0.0010439009260032606,-0.12728335579918948,1.1033602035187222,10.143575913103676,0.25,0.36485517161850467,0.07100014686584544,-0.9968632816100698,1.1388635753417606,-0.4629315673721113,0.6049318611038021,-2.308332244721756,92.62293992712992,52.275349123182735,0.5339317142379573,6,-0.5199999809265137,-0.5550003051757812,-0.4549999237060547,0.5,3.6599998474121094,4,0.2727272727272727,-1.0380961377070383,11.010000228881836,1.3809519484471007,9.979999542236328,1.1860466147837485,10.050000190734863,0.2727272727272727
7102,2001-06-11,11.0,11.25,10.899999618530273,11.0,1307900.0,0.0,-2.4999904632932157,0.0,47.558391785524975,47.611605623852796,-0.3331173768695308,0.06668213446110016,-0.19438350506373148,1.1484919252607941,9.014256466881248,0.35000038146972656,0.24768195389818004,0.03150014877319407,-0.981411623124206,1.0444119206705942,-0.474955737175506,0.5379560347218941,-2.2415656051678976,81.88405947333686,38.46922240028328,0.5064558859487004,6,-0.440000057220459,-0.5550003051757812,-0.747499942779541,0.5,3.449999809265135,0,0.2772727446122605,23.99942780850658,11.0,-1.0380961377070383,11.010000228881836,1.3809519484471007,9.979999542236328,0.2772727446122605
7103,2001-06-12,11.199999809265137,11.25,10.770000457763672,10.850000381469727,2412000.0,0.018181800842285156,1.1333322030521829,100.0,52.025581237877006,46.613178664881346,-0.5572266472583589,-0.13637156348499246,-0.44893726752908236,0.9932491194344202,9.318070211295929,0.4799995422363281,0.1385785717117134,0.22899994850158656,-0.7860425746332229,1.244042471636396,-0.2785213130658182,0.7365212100689913,-2.376134107670252,96.37679807330161,48.26542052303807,0.5075212615674051,6,-0.6399998664855957,-0.755000114440918,-1.1074998378753662,0.3000001907348633,3.4999999999999982,1,0.2553572017015253,-2.4999904632932157,11.0,23.99942780850658,11.0,-1.0380961377070383,11.010000228881836,0.2553572017015253
7104,2001-06-13,11.199999809265137,11.210000038146973,10.81999969482422,11.010000228881836,1707600.0,0.0,2.7142883093173795,0.5428568314527753,51.508613690895324,45.17437649400596,-0.4632880039288647,-0.18109797101556424,-0.5017145872476583,1.0394584516070466,9.901566286844767,0.39000034332275213,0.08101884498088197,0.25149993896484446,-0.719148688648449,1.222148566578138,-0.2338243748418023,0.7368242527714912,-2.3120114270427248,95.93494232981948,43.22909645175093,0.48532431380664676,6,-0.6399998664855957,-0.755000114440918,-1.187499761581421,0.3000001907348633,3.0399999618530273,2,0.2901785763702829,1.1333322030521829,11.199999809265137,-2.4999904632932157,11.0,23.99942780850658,11.0,0.2901785763702829
7105,2001-06-14,11.149999618530273,11.239999771118164,10.869999885559082,11.100000381469727,1653500.0,-0.004464302820210819,2.2173967127195526,0.26315446044501556,51.843818370785215,44.582713576774545,-0.40579608036472337,-0.1589362086833752,-0.514865099528464,1.133850458521188,10.244284095538706,0.36999988555908203,-0.05037555015774231,0.21399974822998047,-0.7384352726508165,1.1664347691107775,-0.26221776221041715,0.6902172586703781,-2.1991710092928862,79.59174935091728,22.36031460206045,0.47621751044039823,6,-0.5899996757507324,-0.7049999237060547,-1.242499828338623,0.35000038146972656,2.520000457763672,3,0.3273543226081037,2.7142883093173795,11.199999809265137,1.1333322030521829,11.199999809265137,-2.4999904632932157,11.0,0.3273543226081037
7106,2001-06-15,11.1899995803833,11.5,11.0600004196167,11.100000381469727,1445200.0,0.003587440647670581,-4.176492367761154,1.8000114442664226,57.85713961335323,46.09033131712378,-0.46489944148524565,-0.2686275572884078,-0.6240110544970996,1.1439153191355267,10.73051642464861,0.4399995803833008,-0.09190192404625463,0.28949971199035573,-0.5588912806883624,1.1378907046690738,-0.1346957843490042,0.7136952083297157,-2.1775875486712373,57.534162464400495,-4.203486565836847,0.4241954963393591,6,-0.5049996376037598,-0.744999885559082,-1.3449997901916504,0.3100004196166992,2.060000419616699,4,0.3270778318439451,2.2173967127195526,11.149999618530273,2.7142883093173795,11.199999809265137,1.1333322030521829,11.199999809265137,0.3270778318439451
7107,2001-06-18,11.460000038146973,11.5,11.06999969482422,11.130000114440918,1745500.0,0.024128728140168754,1.097563244912951,3.666698456093503,55.97015332562961,48.52437622609649,-0.6670969216173344,-0.5909803105427756,-0.950484849708289,0.9160785233436979,11.190460658535189,0.4300003051757795,-0.202933256102531,0.5735001564025879,-0.22429350164945028,1.371293814454626,0.1746033273765697,0.9723969854286061,-2.3872362524097266,94.52054973479999,32.239150326816585,0.3988968290260187,6,-0.7750000953674316,-0.940000057220459,-1.625000238418579,0.039999961853027344,2.5399999618530273,0,0.2792320941198323,-4.176492367761154,11.1899995803833,2.2173967127195526,11.149999618530273,2.7142883093173795,11.199999809265137,0.2792320941198323
7108,2001-06-19,11.850000381469727,11.850000381469727,11.43000030517578,11.449999809265135,1437000.0,0.03403144345764031,1.0999973773993905,1.212123226309863,70.96773531964094,52.48406035197765,-0.8659832757960348,-0.9825247188809154,-1.2520665656040002,0.5180465486443708,11.407461309211284,0.4200000762939471,-0.24930355306698893,0.9325004577636715,0.036382976260545874,1.8286179392667972,0.4844417170121087,1.3805591985152343,-2.718091876787801,100.0,29.565125393344857,0.44805874075156277,6,-0.9149999618530273,-0.9000005722045898,-1.9925003051757812,-0.35000038146972656,2.1999998092651385,1,0.21940922734999413,1.097563244912951,11.460000038146973,-4.176492367761154,11.1899995803833,2.2173967127195526,11.149999618530273,0.21940922734999413
7109,2001-06-20,11.6899995803833,11.859999656677244,11.470000267028807,11.75,1038800.0,-0.013502176872215554,1.7857125827228462,-0.15000083446383247,62.87423474129607,54.83528325883977,-0.4893729812218588,-0.8105240094503046,-1.0252827694152913,0.676987357154573,11.440522381728298,0.3899993896484375,-0.18091960289466158,0.7384996891021736,-0.22170374606641374,1.6987031242707609,0.2583979715178799,1.2186014066864672,-2.50012925113559,82.82827115182705,11.956351182766056,0.48010171758429343,6,-0.37999963760375977,-0.7399997711181641,-1.549999713897705,-0.18999958038330078,2.5,2,0.25748505876192174,1.0999973773993905,11.850000381469727,1.097563244912951,11.460000038146973,-4.176492367761154,11.1899995803833,0.25748505876192174
7110,2001-06-21,11.899999618530273,11.899999618530273,11.25,11.59000015258789,1667400.0,0.017964075764328458,3.1935531505146773,-5.166621632361122,63.31359210426078,57.102140021029236,-0.6256431770870599,-1.0059419304366735,-1.2439879601136141,0.4528870261379918,11.52368962530411,0.6499996185302734,0.007421459455363433,0.9064997673034672,-0.1430169094832916,1.956016444090226,0.3817414289100878,1.4312581056968465,-2.6533267012080923,100.0,31.334636436641333,0.5247583383933792,6,-0.5649995803833008,-0.9499998092651367,-1.5049996376037598,-0.39999961853027344,2.1200008392333984,3,0.19663867458820095,1.7857125827228462,11.6899995803833,1.0999973773993905,11.850000381469727,1.097563244912951,11.460000038146973,0.19663867458820095
7111,2001-06-22,11.979999542236328,12.0,11.800000190734865,11.850000381469727,691000.0,0.006722682879878539,1.3529378765609188,0.4193528539522178,73.02628813360458,59.93190628192696,-0.6168829338155781,-1.0616125355019275,-1.352575192227329,0.3380322248170664,11.447051078621628,0.19999980926513494,0.20907551522686596,0.9364996910095211,-0.20183282377952416,2.0748322057985664,0.3673334336149985,1.5056659484040438,-2.6776600886011668,97.84941384939744,26.511175436886617,0.5691662573945229,6,-0.5949993133544922,-1.0299997329711914,-1.484999656677246,-0.4799995422363281,2.060000419616699,4,0.14106849738177374,3.1935531505146773,11.899999618530273,1.7857125827228462,11.6899995803833,1.0999973773993905,11.850000381469727,0.14106849738177374
7112,2001-06-25,11.56999969482422,12.050000190734865,11.56999969482422,12.050000190734865,1234700.0,-0.03422369474778564,1.0,-3.69233534339833,76.02736258693702,62.59877087626697,-0.1313372175930656,-0.6004910861555857,-0.9758715224633523,0.7273643810198411,10.737001526698794,0.48000049591064453,0.30327229378418963,0.4744998455047629,-0.6600758053236255,1.6090754963331513,-0.09278797990943133,1.041787670918957,-2.213107035602338,39.99995231629568,-38.209705621001014,0.5672878254141941,6,-0.13499975204467773,-0.6099996566772479,-1.0149998664855975,-0.06999969482422053,2.530000686645506,0,0.14520314170166482,1.3529378765609188,11.979999542236328,3.1935531505146773,11.899999618530273,1.7857125827228462,11.6899995803833,0.14520314170166482
7113,2001-06-26,11.239999771118164,11.640000343322756,11.229999542236328,11.550000190734865,1697400.0,-0.028522033916187572,-1.4848467333851698,0.6458335402936953,69.8113105695231,64.63240386278116,0.22901697879890115,-0.26352493086429263,-0.6788532235382227,1.0328114766982388,10.34595214815304,0.41000080108642756,0.3870187650117618,0.1314999103546146,-1.0034616202628914,1.2664614409721207,-0.4359808549541384,0.6989806756633676,-1.7753828106357616,1.219539143066151,-82.12393718215222,0.5674807653087527,6,0.2200002670288086,-0.2799997329711914,-0.684999942779541,0.26000022888183594,3.060000419616701,1,0.2455516267868454,1.0,11.56999969482422,1.3529378765609188,11.979999542236328,3.1935531505146773,11.899999618530273,0.2455516267868454
7114,2001-06-27,11.0600004196167,11.170000076293944,10.9399995803833,11.140000343322754,1374900.0,-0.016014177505944804,2.285735694822946,0.2580639207036246,51.0729650623797,64.54675349518055,0.4325569744306428,-0.024117843776298997,-0.5355742436889166,1.193987586302466,10.08853179495902,0.3000001907348633,0.4397270061179892,-0.08699946403503489,-1.1553399416908654,0.9813410136207956,-0.6211697028629501,0.44717077479288037,-1.4919681299241976,10.810880472884717,-68.31164521530927,0.5341702388279148,6,0.4349994659423828,-0.10000038146972656,-0.5975005626678467,0.4399995803833008,2.969999313354494,2,0.27034354951876116,-1.4848467333851698,11.239999771118164,1.0,11.56999969482422,1.3529378765609188,11.979999542236328,0.27034354951876116
7115,2001-06-28,11.5,11.75,11.050000190734863,11.0600004196167,1246800.0,0.039782962358924534,-2.0434771791974624,-5.5,59.05797026333157,64.68017912295593,0.05299951534336955,-0.4335788730360015,-0.9924642385604869,0.7340194810922469,9.271437081776796,0.6999998092651367,0.46554341017180434,0.3195001125335697,-0.7490053995438899,1.3880056246110293,-0.214752643505161,0.8537528685723004,-1.8326889942658031,50.45046051274994,-25.850483938240487,0.5342527560387301,6,-0.005000114440917969,-0.5399999618530273,-1.0500001907348633,-0.005000114440917969,2.25,3,0.2339130069898523,2.285735694822946,11.0600004196167,-1.4848467333851698,11.239999771118164,1.0,11.56999969482422,0.2339130069898523
7116,2001-06-29,11.149999618530273,11.699999809265135,11.149999618530273,11.5,1299900.0,-0.0304348157799762,-2.1428548073307403,-0.7954561710373169,52.41156895646585,64.28478085971551,0.443352452919866,-0.07564296389899283,-0.6502296210273357,1.068200231581292,8.410185554979016,0.5500001907348615,0.4884676006249862,-0.038000249862671254,-1.1032720661381354,1.027271566412793,-0.5706361580004025,0.49463565827505995,-1.3873810453960491,18.918911952711497,-54.33458691322099,0.532635908137732,6,0.3450002670288086,-0.18999958038330078,-0.6674997806549072,0.3000006675720215,3.0500001907348615,4,0.2573991872128607,-2.0434771791974624,11.5,2.285735694822946,11.0600004196167,-1.4848467333851698,11.239999771118164,0.2573991872128607
7117,2001-07-02,11.640000343322756,11.640000343322756,11.050000190734863,11.399999618530273,1191900.0,0.04394625484812997,3.9166530900940772,-0.6857156091792466,56.47059318515861,62.67398728921747,-0.0205959756901386,-0.5082158778877233,-1.121185348746737,0.5623541855993377,7.560800424479916,0.5900001525878924,0.5283055257072355,0.3990004539489771,-0.6441506078506034,1.4421515157485576,-0.12257507695081316,0.9205759848487673,-1.7858865054845054,86.41980250710274,15.42653272525554,0.5215755308997904,7,-0.14500045776367365,-0.680000305175783,-0.8600006103515643,-0.2650003433227557,2.3499994277954084,0,0.2061855281565368,-2.1428548073307403,11.149999618530273,-2.0434771791974624,11.5,2.285735694822946,11.0600004196167,0.2061855281565368
7118,2001-07-03,11.949999809265135,11.989999771118164,11.579999923706055,11.68000030517578,557000.0,0.02663225573873884,1.3428601011986105,1.1249945362573877,60.10781400939483,62.366607207895115,-0.35192775242641794,-0.7047043143259302,-1.4097568323582053,0.24405900860860363,6.147457363278348,0.4099998474121094,0.5466322980522875,0.6139999389648416,-0.3119397352053923,1.5399396131350755,0.15103010187972465,1.0769697760499586,-2.0080505173110197,96.19048051552882,27.180965895824414,0.46296983708511724,7,-0.4549999237060529,-0.9899997711181623,-1.144999980926512,-0.684999465942381,2.1500005722045916,1,0.17991636874652017,3.9166530900940772,11.640000343322756,-2.1428548073307403,11.149999618530273,-2.0434771791974624,11.5,0.17991636874652017
7119,2001-07-05,12.399999618530273,12.640000343322756,11.869999885559082,11.949999809265135,1161900.0,0.037656888405658506,-1.5245930857009804,1.6666690214223967,65.20681039379551,62.576964795621194,-0.7717840242954086,-1.01620954563516,-1.830401178977107,-0.2192085686271028,4.841788638894641,0.7700004577636737,0.5708186192512894,0.9429997444152836,0.13866688754797707,1.74733260128259,0.5408333159816294,1.3451661728489377,-2.3737282906249284,84.90561624149181,16.522736162727284,0.4021664284336537,7,-0.6099996566772461,-1.1449995040893555,-1.619999885559082,-1.1349992752075195,1.6100006103515625,3,0.15322585731093685,1.3428601011986105,11.949999809265135,3.9166530900940772,11.640000343322756,-2.1428548073307403,11.149999618530273,0.15322585731093685
7120,2001-07-06,13.3100004196167,13.710000038146973,12.5,12.5,2512000.0,0.07338716363559739,-1.9876528674381613,1.8000016954217184,71.28514279257972,62.38350420217399,-1.6324077554071366,-1.8393707101291863,-2.6934194044838655,-1.1282189392938484,5.38241421544696,1.3100004196166992,0.523263200550236,1.7380005359649662,0.6101407852638889,2.8658602866660434,1.1740706606144276,2.301930411315505,-3.126905350786309,84.96241949339097,14.579053804069986,0.5639298753505385,7,-0.9850006103515625,-1.5200004577636719,-2.530000686645508,-2.0450000762939453,0.6699991226196289,4,0.05409461237081081,-1.5245930857009804,12.399999618530273,1.3428601011986105,11.949999809265135,3.9166530900940772,11.640000343322756,0.05409461237081081
7121,2001-07-09,14.0,14.079999923706055,13.350000381469727,13.399999618530273,2039800.0,0.05184068810143372,-1.0857163876937665,0.7407408279537103,73.51851567319422,62.10474343398033,-2.2414494337212805,-2.4170157065232143,-3.316166590264814,-1.8063398567173774,6.070810654649976,0.7699995040893555,0.5514635684353575,2.2780001163482666,0.7451787150009803,3.810821517695553,1.5115894156746226,3.0444108170219106,-3.5347525336242835,97.35973825886752,28.789073705591576,0.7664107006736433,7,-1.4900002479553223,-2.0250000953674316,-3.319999933242798,-2.734999656677246,0.06000041961669922,0,-0.017857142857142905,-1.9876528674381613,13.3100004196167,-1.5245930857009804,12.399999618530273,1.3428601011986105,11.949999809265135,-0.017857142857142905
7122,2001-07-10,14.050000190734865,14.25,13.31999969482422,13.800000190734865,1945700.0,0.0035714421953474407,1.861541079912096,0.41666640175730274,71.73912674726408,62.318945231507115,-2.1262659280408123,-2.3471408402513756,-3.301782456989729,-1.84644510750746,7.187271068343881,0.9300003051757795,0.5689264058565087,2.175500297546389,0.3636388865777995,3.987361708514978,1.2695695920620942,3.0814310030306835,-3.2232774786261142,92.50937065354913,26.76119448684335,0.9059307054842943,7,-1.4550004005432147,-1.990000247955324,-3.4625003337860125,-2.784999847412111,-0.0900001525878924,1,0.010676129287826353,-1.0857163876937665,14.0,-1.9876528674381613,13.3100004196167,-1.5245930857009804,12.399999618530273,0.010676129287826353
7123,2001-07-11,14.0600004196167,14.300000190734865,13.93000030517578,14.149999618530273,2573600.0,0.0007117600531014734,-1.1142885169250207,-0.3599967956542969,74.13442884812454,64.88133009658988,-1.8932806203881754,-2.247101048556626,-3.244342821581675,-1.8473498258402081,8.209250238371494,0.3699998855590856,0.5546523779408581,2.0425004959106445,0.016044921169832804,4.068956070651456,1.0292727085402387,3.0557282832810504,-2.822484432960998,90.12346744949052,25.439641554028185,1.0132277873704063,7,-1.385000228881836,-1.9750003814697266,-3.497500419616699,-2.7950000762939453,0.029999732971191406,2,-0.004978708848462743,1.861541079912096,14.050000190734865,-1.0857163876937665,14.0,-1.9876528674381613,13.3100004196167,-0.004978708848462743
7124,2001-07-12,14.449999809265135,14.449999809265135,13.979999542236328,14.0600004196167,1366800.0,0.027738220342035325,1.4102615517039137,-4.33336512276015,75.04912172951956,66.6581247039441,-1.9577129952240266,-2.5098139838064117,-3.543571579886196,-2.2369108640133906,9.33421891059138,0.4700002670288068,0.5803430006185692,2.2699998855590806,0.011607132013223165,4.528392639104938,1.140803508786151,3.39919626233201,-2.78373603403835,100.0,38.140020049568136,1.129196376772929,7,-1.699999809265135,-2.2899999618530256,-3.889999866485594,-3.184999465942381,-0.44999980926513494,3,-0.024221414007977615,-1.1142885169250207,14.0600004196167,1.861541079912096,14.050000190734865,-1.0857163876937665,14.0,-0.024221414007977615
7125,2001-07-13,14.800000190734865,14.84000015258789,14.050000190734865,14.300000190734865,1048000.0,0.0242214800062015,1.7241381578298423,1.2820532884698208,76.30597788365067,69.31305902918686,-2.0007847601278677,-2.711357614408925,-3.798797059264526,-2.586029929596558,10.68591634599596,0.7899999618530256,0.6688739171548868,2.437500238418581,-0.04884056265897918,4.923841039496141,1.1943298378798008,3.680670638957361,-2.6883386500619437,97.36842435482708,38.4059927088131,1.24317040053878,7,-1.855000019073488,-2.369999885559084,-4.320000410079958,-3.534999847412111,-0.75,4,-0.05337837511296706,1.4102615517039137,14.449999809265135,-1.1142885169250207,14.0600004196167,1.861541079912096,14.050000190734865,-0.05337837511296706
7126,2001-07-16,14.850000381469727,15.079999923706055,14.600000381469727,14.670000076293945,2781900.0,0.0033783912223299684,-2.0,0.3600006103515625,82.80000686645505,72.23854943821979,-1.6435860131873632,-2.6067501707668708,-3.7485858703320574,-2.640437601398368,12.54635731732357,0.4799995422363281,0.867425111625435,2.304500389099122,-0.35146018529109213,4.960460963489336,0.9765201019040148,3.6324806762942288,-2.2472378906521104,86.93184589058538,24.51448525838906,1.3279802871951072,7,-1.5200004577636719,-1.9300003051757812,-4.387500524520874,-3.5850000381469727,-0.8400001525878906,0,-0.05858591359492571,1.7241381578298423,14.800000190734865,1.4102615517039137,14.449999809265135,-1.1142885169250207,14.0600004196167,-0.05858591359492571
7127,2001-07-17,14.65999984741211,14.829999923706055,14.399999618530273,14.550000190734865,2922300.0,-0.012794648429417244,-1.0975583659171422,0.6111081676768434,85.18518155131002,75.02492360954369,-1.0953340298188738,-2.2817059153165786,-3.4575485088247007,-2.4799448609461265,14.360109724788906,0.4500007629394531,1.0226851063877564,1.9544998645782474,-0.8094751816867252,4.71847491084322,0.572512341445762,3.336487387710733,-1.5617898700168062,63.47824212057438,-6.404277883892732,1.381987523132486,7,-1.184999942779541,-1.734999656677246,-4.197499990463257,-3.559999942779541,-0.5199995040893537,1,-0.04092765580085089,-2.0,14.850000381469727,1.7241381578298423,14.800000190734865,1.4102615517039137,14.449999809265135,-0.04092765580085089
7128,2001-07-18,14.449999809265135,14.640000343322756,14.260000228881836,14.300000190734865,2507100.0,-0.014324695793502706,-2.3043553978073894,1.3636371517994055,84.66256125259332,77.18667370496568,-0.551401170850875,-1.9678245734232238,-3.1430001546672717,-2.2968218630079313,15.628378112149905,0.39999961853027344,1.2439274538225842,1.6144998550415028,-1.2236352254959062,4.452634935578912,0.19543231477279832,3.0335673953102074,-0.9554318426076822,42.727282185196394,-33.196980643082135,1.4190675402687045,7,-0.6599998474121076,-1.5249996185302717,-3.947499990463255,-3.694999694824217,-0.26999950408935547,2,-0.03391001921010284,-1.0975583659171422,14.65999984741211,-2.0,14.850000381469727,1.7241381578298423,14.800000190734865,-0.03391001921010284
7129,2001-07-19,14.699999809265135,14.699999809265135,14.25,14.25,1330000.0,0.017301038290651327,1.000000000000008,3.0000063578450042,84.04253872880126,78.60416214232364,-0.4926427254389658,-2.0878035030994653,-3.2792003235860747,-2.5726777015751487,16.97069677712745,0.44999980926513494,1.4415672884070236,1.71399984359741,-1.1869068940362304,4.61490658123105,0.2635464747805898,3.16445321241423,-0.8883454511979618,63.10677544112055,-15.377166446370126,1.4504533688168204,7,-0.4999999999999982,-1.7499999999999982,-4.197499990463255,-4.204999923706053,-0.5,3,-0.04149657582259103,-2.3043553978073894,14.449999809265135,-1.0975583659171422,14.65999984741211,-2.0,14.850000381469727,-0.04149657582259103
7130,2001-07-20,14.239999771118164,14.699999809265135,14.140000343322756,14.699999809265135,1809400.0,-0.0312925200078602,1.4347800847940824,-1.0222227402677495,82.1205745360703,79.55994646042097,0.12644829918717626,-1.5215169542052713,-2.706465100201747,-2.1453029853951335,18.687278377678883,0.5599994659423793,1.6080731804528057,1.1369997978210442,-1.7682340726276422,4.042233668269731,-0.315617137403299,2.5896167330453874,-0.17467629992321498,10.63824174843058,-72.26639438910485,1.4526169352243437,7,-0.039999961853027344,-1.2649998664855957,-3.737499952316284,-3.859999656677246,-0.23999977111816406,4,-0.016853916782002765,1.000000000000008,14.699999809265135,-2.3043553978073894,14.449999809265135,-1.0975583659171422,14.65999984741211,-0.016853916782002765
7131,2001-07-23,13.670000076293945,13.9399995803833,13.470000267028807,13.739999771118164,1885900.0,-0.04002806910013457,1.0000000000000075,0.1521732369984146,70.75664202910674,79.4507814917368,0.7204810360504208,-0.8626430978530859,-2.027062182065162,-1.6109356663288565,19.865918261450553,0.7699995040893572,1.7141235605638094,0.4825000762939453,-2.3832459846597693,3.348246137247658,-0.950372954182912,1.9153731067708026,1.4099998474121094,14.705872040716406,-64.9552664179738,1.4328730304768567,7,0.6050000190734863,-0.6600003242492676,-3.1675002574920654,-3.4250001907348633,0.3400001525878906,0,0.027798106241411213,1.4347800847940824,14.239999771118164,1.000000000000008,14.699999809265135,-2.3043553978073894,14.449999809265135,0.027798106241411213
7132,2001-07-24,13.25,13.779999732971193,13.0,13.420000076293945,3051000.0,-0.030724219016084353,-1.328357146720647,2.42858310626703,62.99999942779553,78.21362266725583,1.134356894114509,-0.3270988325551514,-1.542192966150317,-1.228573647409327,21.13578948647158,0.7799997329711932,1.6973259355216914,-0.021500015258789418,-2.7842544100946256,2.7412543795770468,-1.4028772126767066,1.3598771821591278,1.7977999305725092,14.70588400289694,-60.26754017489209,1.3813771974179176,7,0.7899999618530273,-0.24000024795532227,-2.68500018119812,-3.005000114440918,0.6000003814697266,1,0.05735850784013863,1.0000000000000075,13.670000076293945,1.4347800847940824,14.239999771118164,1.000000000000008,14.699999809265135,0.05735850784013863
7133,2001-07-25,14.0,14.050000190734865,13.199999809265135,13.199999809265135,1625700.0,0.05660377358490565,-1.1250004470347288,-4.7058813629682925,65.09433996214814,77.10753580421455,0.4190146501333185,-0.9061852671937025,-2.2475749321731886,-2.0131906207600423,22.0359124777444,0.8500003814697301,1.621843766370203,0.5904999732971188,-2.0163208447242518,3.1973207913184876,-0.7129104357135656,1.8939103823078032,0.9658879333496095,58.82353601158776,-14.278296196586112,1.3034104090106846,7,0.039999961853027344,-0.9900002479553223,-3.3975000381469727,-3.755000114440918,-0.6999998092651349,2,0.01000002452305404,-1.328357146720647,13.25,1.0000000000000075,13.670000076293945,1.4347800847940824,14.239999771118164,0.01000002452305404
7134,2001-07-26,14.050000190734865,14.350000381469727,13.779999732971193,13.899999618530273,2401800.0,0.0035714421953474407,-1.9230776754820507,0.18750067055209566,58.33332975347523,75.11057490086172,0.342304530321492,-0.7596441794187125,-2.2675751156897395,-2.1026586221884624,22.67240124880809,0.5700006484985334,1.5635068434192387,0.491000175476076,-1.8808426486806642,2.862842999632816,-0.6949212366022941,1.676921587554446,0.8372522252807606,61.76472403186636,-9.430474613755074,1.1859214120783705,7,-0.010000228881837714,-1.0400004386901873,-3.107500076293947,-3.8899998664855975,-0.44000053405762074,3,0.00925267705879751,-1.1250004470347288,14.0,-1.328357146720647,13.25,1.0000000000000075,13.670000076293945,0.00925267705879751
7135,2001-07-27,14.1899995803833,14.1899995803833,13.520000457763672,13.850000381469727,1778900.0,0.009964369234724879,2.9411805954868657,2.2666526794966892,52.442153773963504,71.73748011280712,0.11921349239913503,-0.7249512022049185,-2.3672696775450355,-2.2825107784003187,24.20280770971206,0.6699991226196289,1.496237363912151,0.4964995861053474,-1.6808313158125667,2.6738304880232615,-0.5921658648536088,1.5851650370643036,0.6217627389917002,88.1480921574085,19.425507518202394,1.088665450958957,7,-0.27499961853027344,-1.179999828338623,-3.059999704360962,-4.0849995613098145,-0.6899995803833008,4,0.0007047377855922132,-1.9230776754820507,14.050000190734865,-1.1250004470347288,14.0,-1.328357146720647,13.25,0.0007047377855922132
7136,2001-07-30,14.020000457763672,14.239999771118164,13.8100004196167,14.010000228881836,1179000.0,-0.011980206317598552,-1.0975585928413922,0.029412507187635863,49.625938424020774,67.78645309866387,0.17779244515026882,-0.3466893579694421,-2.174229094101353,-2.156791303663388,25.839037695985677,0.42999935150146484,1.380980295031998,0.1830004215240475,-1.6375847919943993,2.0035856350424943,-0.727292185235175,1.09329302828327,0.7192913688363287,75.55556811422613,9.43529517902823,0.9102926067592231,7,-0.17000055313110352,-1.0100007057189941,-2.877500534057617,-3.5350003242492676,-0.35000038146972656,0,-0.0014265661277205188,2.9411805954868657,14.1899995803833,-1.9230776754820507,14.050000190734865,-1.1250004470347288,14.0,-0.0014265661277205188
7137,2001-07-31,14.039999961853027,14.329999923706055,13.90999984741211,14.0,1468500.0,0.0014264981053035974,-2.8181778773836412,3.999904634751097,49.751237997814606,63.90741718146623,0.0677184817295462,-0.18726929750603993,-2.1653216139169054,-2.2220423805654477,27.439010422700104,0.4200000762939453,1.2148977251299957,0.08299994468688965,-1.4158010764218965,1.5818009657956758,-0.6664005658675034,0.8324004552412827,0.6297201916829724,73.04345518520765,9.548011354691745,0.7494005105543929,7,-0.19000005722045898,-1.0300002098083496,-2.872499942779541,-3.375,-0.4399995803833008,1,-0.0021367331234117826,-1.0975585928413922,14.020000457763672,2.9411805954868657,14.1899995803833,-1.9230776754820507,14.050000190734865,-0.0021367331234117826
7138,2001-08-01,14.100000381469727,14.100000381469727,13.609999656677244,14.039999961853027,579600.0,0.004273534172344773,15.333243264722304,1.5000119209403238,45.2574597886668,59.59796396589573,-0.05269152075700134,-0.08215025587442426,-2.1786804926070893,-2.3227744038661235,28.77021165320106,0.49000072479248225,1.0061918673163053,0.035500335693360086,-1.1281324084874917,1.199133079874212,-0.5463160363970658,0.617316707783786,0.5029309659248327,69.87951530360166,10.547185411850812,0.5818163720904257,8,-0.2500004768371582,-1.0900006294250488,-2.9025003910064697,-3.435000419616699,-0.1900005340576172,2,-0.017730495974209393,-2.8181778773836412,14.039999961853027,-1.0975585928413922,14.020000457763672,2.9411805954868657,14.1899995803833,-0.017730495974209393
7139,2001-08-02,14.300000190734865,14.460000038146973,14.029999732971193,14.199999809265135,2183100.0,0.014184383252072719,1.04762012888224,1.6666613685131324,42.9378511287035,55.24432803174386,-0.3524635445032338,-0.13966932269539534,-2.3216607776467466,-2.5651514244113756,29.402385472614117,0.4300003051757795,0.7955364901157651,0.1405001163482691,-0.7223097441559858,1.003309976852524,-0.2909048139038575,0.5719050466003957,0.238813902763912,82.97873203870316,27.282153548679105,0.4314049302521273,8,-0.5700001716613787,-1.2900004386901873,-3.0900001525878924,-3.6350002288818377,-0.2799997329711932,3,-0.06993006899733556,15.333243264722304,14.100000381469727,-2.8181778773836412,14.039999961853027,-1.0975585928413922,14.020000457763672,-0.06993006899733556
7140,2001-08-03,14.029999732971193,14.489999771118164,14.010000228881836,14.399999618530273,640400.0,-0.018881150640725708,-1.3414674993894142,-3.6999847412689957,39.095733955250886,51.726449356870994,-0.128944100133781,0.19714510994512224,-1.9982145077005224,-2.3320238750734497,28.88612651110497,0.4799995422363281,0.5845750116209185,-0.16550030708312846,-0.9339977867875202,0.6029971726212633,-0.5497490469353234,0.21874843276906653,-1.0299997329711932,47.72727519027457,-3.852262196253349,0.3842487398521958,8,-0.28499984741211115,-0.9649996757507342,-2.802499771118166,-3.549999713897707,-1.4499998092651385,4,-0.02993585775393337,1.04762012888224,14.300000190734865,15.333243264722304,14.100000381469727,-2.8181778773836412,14.039999961853027,-0.02993585775393337
7141,2001-08-06,13.75,14.100000381469727,13.739999771118164,14.06999969482422,585500.0,-0.019957215844643272,-1.117649698751248,0.8648643075678036,38.18181547955223,48.96887336262174,0.1828227830762259,0.4821766016685025,-1.664341585065257,-2.0762097983218606,27.830703759116947,0.3600006103515625,0.3468493021202388,-0.4330000400543206,-1.2227261494724324,0.35672606936379125,-0.8278630947633765,-0.03813698534526466,-0.7202000045776362,15.909127854114027,-32.75396996560093,0.3948630547090555,8,0.09499979019165039,-0.684999942779541,-2.5225000381469727,-3.2950000762939453,-1.8299999237060547,0,-0.018181818181818188,-1.3414674993894142,14.029999732971193,1.04762012888224,14.300000190734865,15.333243264722304,14.100000381469727,-0.018181818181818188
7142,2001-08-07,14.199999809265135,14.34000015258789,13.710000038146973,13.710000038146973,1065700.0,0.0327272588556462,-1.5714302396643065,-1.5312507450587562,46.943763969935695,46.95214269682036,-0.13214440503262992,0.04636787945293541,-2.039621360753893,-2.5421162312273484,26.690213987665718,0.630000114440918,0.14905153939906057,0.009499788284299981,-0.777753243394498,0.796752819963098,-0.384126727555099,0.403126304123699,-1.1409958183288555,67.04546316595976,16.90318449572775,0.39362651583939906,8,-0.19499969482421697,-1.134999752044676,-2.9724998474121076,-3.7449998855590803,-2.579999923706053,1,-0.037323925358462184,-1.117649698751248,13.75,-1.3414674993894142,14.029999732971193,1.04762012888224,14.300000190734865,-0.037323925358462184
7143,2001-08-08,13.989999771118164,14.239999771118164,13.8100004196167,14.1899995803833,600800.0,-0.014788735279415377,1.866660520769424,-0.40816306670663166,41.2345637150081,45.05227980365735,0.08525320872811726,0.2644112569851167,-1.770308000938316,-2.32784978701652,25.443214511511357,0.42999935150146484,0.04875720518685611,-0.19700021743774343,-0.9873126200475504,0.5933121851720635,-0.5921564187426469,0.19815598386716005,-0.9023758645782465,35.897413952260024,-12.084245872016155,0.39515620130490386,8,0.015000343322753906,-0.6599998474121094,-2.7624998092651367,-3.5349998474121094,-2.6399993896484375,2,-0.02787701186768976,-1.5714302396643065,14.199999809265135,-1.117649698751248,13.75,-1.3414674993894142,14.029999732971193,-0.02787701186768976
7144,2001-08-09,14.100000381469727,14.270000457763672,13.859999656677244,13.890000343322756,492100.0,0.007862802869993857,-2.037027094805301,-1.0500011920940235,48.108115770942824,44.57072002554393,-0.018896130860110105,0.1336999993111867,-1.796250008683426,-2.435136436027335,24.00804024877001,0.41000080108642756,0.02908952627848649,-0.06949963569641149,-0.8507395531733355,0.7117402817805125,-0.4601195944348735,0.3211203230420505,-0.9843289576382439,50.00006113298993,-2.593537192075644,0.39061995873846184,8,-0.050000667572021484,-0.6250004768371582,-2.872500419616699,-3.645000457763672,-2.310000419616699,3,-0.013475214816824899,1.866660520769424,13.989999771118164,-1.5714302396643065,14.199999809265135,-1.117649698751248,13.75,-0.013475214816824899
7145,2001-08-10,14.010000228881836,14.149999618530273,13.760000228881836,13.850000381469727,1731300.0,-0.006382989372551329,-1.2941130271853156,0.7619038968942077,55.279506600790064,45.198894267407184,0.047925909568423464,0.17020736624376553,-1.638912432996987,-2.337489282921851,22.08327930427762,0.3899993896484375,-0.0668988369393464,-0.11999979019165075,-0.8448663561685681,0.6048667757852666,-0.4824330731801094,0.24243349279680793,-0.8668422381046188,47.61906924431163,-9.363603990872093,0.36243328298845895,8,0.03999948501586914,-0.2200002670288086,-2.4875001907348633,-3.260000228881836,-1.760000228881836,4,0.0007137921997475427,-2.037027094805301,14.100000381469727,1.866660520769424,13.989999771118164,-1.5714302396643065,14.199999809265135,0.0007137921997475427
7146,2001-08-13,13.979999542236328,14.039999961853027,13.859999656677244,13.920000076293945,524400.0,-0.002141376599242406,1.0000000000000198,0.37499701976491906,62.8975187617735,46.65959213006929,0.08007667368668336,0.13880445491098925,-1.5460150311060374,-2.304728562090663,19.857214837721877,0.18000030517578303,-0.1169394455248689,-0.10650043487548899,-0.749201045526867,0.536200175775889,-0.42785074020117797,0.2148498704502,-0.8099047158522925,42.85705635608679,-18.668922536519915,0.32135030532568903,8,0.07000017166137695,0.06000041961669922,-1.922499656677246,-2.6949996948242188,-1.6599998474121076,0,-0.10014303750873521,-1.2941130271853156,14.010000228881836,-2.037027094805301,14.100000381469727,1.866660520769424,13.989999771118164,-0.10014303750873521
7147,2001-08-14,14.0600004196167,14.0600004196167,13.880000114440918,13.880000114440918,1625300.0,0.005722523605145469,1.0,3.0000317894268367,51.388898087133136,47.3408630521211,0.0035885955899122024,0.012172463938091127,-1.5473528527179532,-2.3680637763107697,17.945110733867143,0.18000030517578125,-0.14353364336690433,0.0035004138946526098,-0.5797490164650014,0.5867498442543067,-0.2881243012851744,0.29512512907447963,-0.8635074943379806,58.82354041146354,-2.918523291675598,0.29162471517982713,8,0.03999948501586914,-0.020000457763671875,-1.8175005912780762,-2.590000629425049,-1.8400001525878924,1,-0.15220485629125569,1.0000000000000198,13.979999542236328,-1.2941130271853156,14.010000228881836,-2.037027094805301,14.100000381469727,-0.15220485629125569
7148,2001-08-15,13.960000038146973,14.1899995803833,13.90999984741211,14.010000228881836,1066100.0,-0.007112402452720046,-2.733315531480669,-0.27777836646462933,47.9637983665853,47.89930163410797,0.0912359159940177,0.07755749110698318,-1.3511434772708348,-2.2470198882544032,16.303938764014553,0.2799997329711914,-0.14723368746466825,-0.07199997901916433,-0.626089022811211,0.4820890647728824,-0.3490445009151877,0.20504454287685903,-0.7376369759514656,39.215631276015664,-21.593140768039717,0.2770445218960235,8,0.1399998664855957,0.07999992370605469,-1.632500171661377,-2.4050002098083496,-1.3999996185302734,2,-0.1676217869766209,1.0,14.0600004196167,1.0000000000000198,13.979999542236328,-1.2941130271853156,14.010000228881836,-0.1676217869766209
7149,2001-08-16,14.09000015258789,14.09000015258789,13.859999656677244,13.859999656677244,372400.0,0.009312329089232074,1.0000000000000155,-4.599992370634608,47.7272875052723,48.858363139665904,-0.08010975918391239,-0.10591578851363082,-1.3791836886222342,-2.4084968682610715,14.472662292737759,0.2300004959106463,-0.14994630983033197,0.08850011825561488,-0.36960926641753034,0.5466095029287601,-0.14055457408095862,0.3175548105921884,-0.8422843562139306,76.74428404456106,18.592616231685668,0.22905469233657275,8,-0.06500005722045898,-0.05000019073486328,-1.7100000381469727,-2.510000228881836,-0.9300003051757812,3,-0.19446414062777084,-2.733315531480669,13.960000038146973,1.0,14.0600004196167,1.0000000000000198,13.979999542236328,-0.19446414062777084
7150,2001-08-17,14.0,14.109999656677244,13.93000030517578,14.0,2021500.0,-0.0063875196318831096,-1.5714305177111063,0.0,49.52829170160469,50.11908271989395,0.005797032642663069,-0.03669930946425559,-1.2193723311201587,-2.344589293608138,12.797321354410649,0.17999935150146484,-0.13887400311406495,0.010499954223632812,-0.43366576181531435,0.45466567026258,-0.21158290379583988,0.2325828122431055,-0.7274385241311556,42.424356269687905,-12.967096903200371,0.22208285801947353,8,0.02500009536743164,0.039999961853027344,-1.5450000762939453,-2.3450002670288086,-0.5500001907348651,4,-0.15785714558192665,1.0000000000000155,14.09000015258789,-2.733315531480669,13.960000038146973,1.0,14.0600004196167,-0.15785714558192665
7151,2001-08-20,14.050000190734865,14.149999618530273,13.93000030517578,13.960000038146973,1069200.0,0.0035714421953474407,-1.9333316379079688,100.0,50.23256309099994,50.484504844456644,0.003159334994039753,-0.05983915240963533,-1.1972185679509533,-2.4115549407137244,12.392963357947089,0.21999931335449396,-0.13310982070641764,0.04150013923645268,-0.3768814929929185,0.4598817714658239,-0.1676906768782338,0.25069095535113917,-0.7530899489610334,57.57593272259708,4.234863366367911,0.20919081611468562,8,-0.03499984741211115,-0.010000228881837714,-1.362499952316286,-2.2000002861022967,-0.30000019073486506,0,-0.12811389083979208,-1.5714305177111063,14.0,1.0000000000000155,14.09000015258789,-2.733315531480669,13.960000038146973,-0.12811389083979208
7152,2001-08-21,14.010000228881836,14.170000076293945,13.949999809265135,13.949999809265135,1544700.0,-0.002846972335232234,-6.33329094810421,0.6666701987877827,47.887323313051,51.2237003553503,0.01494520075735295,0.04218006795836615,-1.0840417970208023,-2.3795046495394843,12.777649141967565,0.22000026702881037,-0.08824948809059663,-0.03649983406066859,-0.25523065079639196,0.18223098267505478,-0.14586524242852938,0.0728655743071922,-0.6892281965211176,45.45472935872642,-5.554979694760796,0.10936540836786154,8,0.005000114440917969,-0.0950002670288086,-0.8850002288818359,-2.0400004386901855,1.689999580383299,1,-0.12062815891848833,-1.9333316379079688,14.050000190734865,-1.5714305177111063,14.0,1.0000000000000155,14.09000015258789,-0.12062815891848833
7153,2001-08-22,14.140000343322756,14.1899995803833,13.760000228881836,13.760000228881836,701600.0,0.009279094383804587,-1.2631538000145561,6.333290948104428,46.1165147425778,51.00241135219864,-0.10229737292611851,-0.08094382720305582,-1.1442933204852732,-2.511031028904327,12.64532437690187,0.42999935150146484,-0.01021026656969859,0.08650026321411275,-0.13490914569208812,0.3079096721203136,-0.024204441238987684,0.19720496766721318,-0.7958437561868887,88.37225291481056,39.69595416805823,0.11070470445310081,8,-0.16500043869018732,-0.2900004386901873,-0.9400002956390399,-2.1700005531311053,1.6599998474121094,2,-0.13578500917085323,-6.33329094810421,14.010000228881836,-1.9333316379079688,14.050000190734865,-1.5714305177111063,14.0,-0.13578500917085323
7154,2001-08-23,14.18000030517578,14.390000343322756,13.949999809265135,14.0600004196167,1337200.0,0.0028288515475116682,-1.588230014277013,0.31578907742075735,54.09837005321277,50.87117395802338,-0.14500475210728325,-0.11668778664337687,-1.1126418234587039,-2.5509031069760066,12.28247175567555,0.44000053405762074,-0.003332205335627947,0.12000021934509064,-0.10849608093664642,0.3484965196268277,0.00575206920422211,0.23424836948595917,-0.812926854360267,66.6666666666662,17.13211822040239,0.11424815014086818,8,-0.10500001907348455,-0.3300004005432111,-0.8225002288818342,-2.210000514984129,1.75,3,-0.1142454055496579,-1.2631538000145561,14.140000343322756,-6.33329094810421,14.010000228881836,-1.9333316379079688,14.050000190734865,-0.1142454055496579
7155,2001-08-24,14.199999809265135,14.600000381469727,14.1899995803833,14.399999618530273,2056500.0,0.001410402232647101,-2.727275485831451,-1.666666666666706,64.33118078659169,51.030469738558736,-0.15110926626057086,-0.14324387311160613,-1.0576682726140785,-2.574968255078762,12.489738358170895,0.4200000762939471,0.049407428959963084,0.13949971199035538,-0.09023478472063573,0.3692342087013465,0.024632463634858937,0.2543669603458518,-0.8104678320435692,52.38089291147612,-1.3489215138006827,0.11486724835549568,8,-0.019999504089353692,-0.3499999046325666,-0.6249999999999982,-2.2300000190734846,1.320000648498537,4,-0.07323943491706619,-1.588230014277013,14.18000030517578,-1.2631538000145561,14.140000343322756,-6.33329094810421,14.010000228881836,-0.07323943491706619
7156,2001-08-27,14.0,14.1899995803833,13.920000076293945,14.050000190734865,1000300.0,-0.01408449379940413,-1.5714233813652072,0.25000119209403904,42.42426431754987,50.034399319716144,0.058140005861009314,0.05816276015006849,-0.7847631573057647,-2.382793095541288,12.385203793122175,0.27999973297118963,0.05513430679729048,-0.059500074386596324,-0.29014915858831714,0.1711490098151245,-0.17482461648745584,0.05582446771426319,-0.5620492866085076,28.571396133532545,-22.50438831941674,0.1153245421008604,8,0.18000030517578125,-0.19999980926513672,-0.41250014305114746,-2.0300002098083496,1.5,0,-0.03928572790963325,-2.727275485831451,14.199999809265135,-1.588230014277013,14.18000030517578,-1.2631538000145561,14.140000343322756,-0.03928572790963325
7157,2001-08-28,14.010000228881836,14.079999923706055,13.93000030517578,14.010000228881836,992300.0,0.0007143020629882812,1.1428610354223687,-0.0,50.89287538913222,50.359852322221364,0.04503755638330098,0.048274867497088536,-0.7289429805871741,-2.395210442922597,12.152755221550331,0.1499996185302752,0.03776809291968064,-0.04799985885620117,-0.2795712557454788,0.18357153803307646,-0.16378555730084088,0.06778583958843853,-0.5255675287672137,29.761899355588756,-22.27408063647219,0.11578569844463908,8,0.1700000762939453,-0.21000003814697266,-0.36750030517578125,-2.0400004386901855,1.5699996948242188,1,-0.018558188767609063,-1.5714233813652072,14.0,-2.727275485831451,14.199999809265135,-1.588230014277013,14.18000030517578,-0.018558188767609063
7158,2001-08-29,13.850000381469727,14.0,13.800000190734865,13.989999771118164,582900.0,-0.011420402912076133,1.4999999999999778,-100.0,39.3162574296809,49.42529342493343,0.20986230502350267,0.19877639784806433,-0.5161976658985452,-2.168486856008398,12.31686873952205,0.21000003814697088,-0.006475390402339798,-0.19549970626831126,-0.4439030643505788,0.05290365181395629,-0.31970138530944503,-0.07129802722717749,-0.3209449741009003,6.250022351736254,-44.14147870226153,0.12420167904113338,8,0.3299999237060547,0.04999971389770508,-0.325000524520874,-1.8800005912780762,1.469999313354494,2,0.13357396222678597,1.1428610354223687,14.010000228881836,-1.5714233813652072,14.0,-2.727275485831451,14.199999809265135,0.13357396222678597
7159,2001-08-30,13.300000190734865,13.970000267028807,13.300000190734865,13.850000381469727,756200.0,-0.039711204013446855,-1.4363630688882096,3.928589918256118,28.220884739533176,47.057803762481036,0.7107602780476334,0.7062264400324789,0.08640253231897255,-1.5649817483296875,12.068966171523428,0.6700000762939418,-0.03084655544598114,-0.695499897003172,-1.088623656400408,-0.3023761376059362,-0.8920617767017909,-0.4989380173045532,1.3000001907348615,0.0,-48.646087297090574,0.19656187969861835,8,0.6500000953674299,0.6500000953674299,0.22499966621398748,-1.2550001144409197,2.0399999618530256,3,0.18796992211635954,1.4999999999999778,13.850000381469727,1.1428610354223687,14.010000228881836,-1.5714233813652072,14.0,0.18796992211635954
7160,2001-08-31,13.609999656677244,13.850000381469727,13.199999809265135,13.199999809265135,702600.0,0.02330823018772077,-2.1707356785976883,-0.7454540095055311,40.31414318390271,45.9557571061369,0.3795334636457266,0.38277328013990974,-0.17308017171422385,-1.8584096595386317,11.839385928733183,0.6500005722045916,-0.03277302404468152,-0.3645004272460959,-0.7931323346187025,0.06413148012651071,-0.5788163809323983,-0.15018447355979347,0.9640007209777846,41.41413557591338,-7.635231273853407,0.21431595368630285,8,0.2900004386901873,0.2900004386901873,-0.08499979972839178,-1.134999752044676,1.8400001525878906,4,0.17046294687893782,-1.4363630688882096,13.300000190734865,1.4999999999999778,13.850000381469727,1.1428610354223687,14.010000228881836,0.17046294687893782
7161,2001-09-04,13.5,13.93000030517578,13.5,13.5,1510000.0,-0.008082267410144839,0.0,0.0,35.56699637259567,44.586831890530746,0.45070774497614785,0.49864925718308406,-0.01537944377971101,-1.7425288337328695,12.016227802176244,0.4300003051757795,-0.04807209477925056,-0.46200008392333913,-0.9308890897651079,0.0068889219184296024,-0.6964445868442226,-0.22755558100245565,1.019040354919433,34.09092633191994,-13.155228604211395,0.23444450292088403,9,0.40000009536743164,0.40000009536743164,-0.03750014305114746,-1.0250000953674316,1.989999771118164,1,0.14962966353804985,-2.1707356785976883,13.609999656677244,-1.4363630688882096,13.300000190734865,1.4999999999999778,13.850000381469727,0.14962966353804985
7162,2001-09-05,13.670000076293945,13.850000381469727,13.300000190734865,13.460000038146973,628600.0,0.012592598243996056,-1.075473463548937,100.0,42.786067999375575,44.216782252397174,0.2541313489639716,0.30241188128336205,-0.12150199758967872,-1.9052801416737637,12.001055793964532,0.5500001907348615,-0.05946058303268842,-0.26550002098083425,-0.7376497348354878,0.2066496928738193,-0.5015748779081619,-0.02942516405350659,0.7962786567993163,58.750019371505026,10.054806376541556,0.23607485692732705,9,0.23000001907348633,0.23000001907348633,-0.24000024795532227,-1.195000171661377,1.5199995040893555,2,0.13386978152835405,0.0,13.5,-2.1707356785976883,13.609999656677244,-1.4363630688882096,13.300000190734865,0.13386978152835405
7163,2001-09-06,13.600000381469727,13.600000381469727,13.229999542236328,13.56999969482422,491600.0,-0.005120679914670245,23.666158052005848,0.142860386646737,37.435895931084964,42.36539623882742,0.2676197163251679,0.36016137443408347,0.02351734478962797,-1.8259700661616485,12.03578687942661,0.4400005340576172,-0.08009450730773793,-0.31599974632263184,-0.8103638337706176,0.17836434112535393,-0.5631817900466238,-0.06881770259863984,0.8156271946704106,51.94809537728348,6.519963014381432,0.24718204372399252,9,0.2999997138977051,0.2999997138977051,-0.17000055313110352,-1.1250004768371582,1.8999996185302734,3,0.14558819755138508,-1.075473463548937,13.670000076293945,0.0,13.5,-2.1707356785976883,13.609999656677244,0.14558819755138508
7164,2001-09-07,13.90999984741211,14.0,13.5,13.5,1539000.0,0.022794077738759633,-1.4390252979651839,13.666348782504464,47.926262015427554,40.54262748647585,-0.09466171480279151,0.037099832516581444,-0.20051070520767844,-2.1252410090191134,11.662763252900266,0.5,-0.0857882472752074,0.003499746322631836,-0.4832197107335414,0.4902192033788051,-0.23985998220545568,0.24685947485071935,0.45700261805302844,88.74998360872662,41.16800843540608,0.24335972852808702,9,-0.21500015258789062,-0.009999752044677734,-0.48000001907348633,-1.434999942779541,2.0299997329711914,4,0.10136591393812533,23.666158052005848,13.600000381469727,-1.075473463548937,13.670000076293945,0.0,13.5,0.10136591393812533
7165,2001-09-10,14.020000457763672,14.039999961853027,13.65999984741211,13.65999984741211,1013600.0,0.007908023835961897,-1.1111081676768533,0.8780505959303678,49.327359821547276,41.30963809803111,-0.2602482415896503,-0.07601025779626269,-0.2356738103077518,-2.2161002907125074,11.441027205882401,0.38000011444091797,-0.09566637632933528,0.11300034523010183,-0.37418712461984605,0.6001878150800497,-0.13059338969487122,0.3565940801550749,0.30032190145346505,97.53092670015906,49.09755878602547,0.24359373492497388,9,-0.38000059127807617,-0.12000036239624023,-0.6500005722045898,-1.5450005531311035,1.8799991607666016,0,0.09415118771221298,-1.4390252979651839,13.90999984741211,23.666158052005848,13.600000381469727,-1.075473463548937,13.670000076293945,0.09415118771221298
7166,2001-09-17,12.579999923706055,13.850000381469727,12.579999923706055,13.850000381469727,1103200.0,-0.10271044843370225,1.0,-3.5277730682829653,30.30302154568831,39.02187655987068,1.069625047935741,1.3214810851917846,1.2752575689064862,-0.7584314306224034,11.900250359202163,1.4400005340576172,-0.16750260725626198,-1.257000207901001,-2.022715681238653,-0.4912847345633491,-1.639857944569826,-0.8741424712321759,1.6955095335130022,0.0,-46.79384889040014,0.3828577366688256,9,0.7300000190734863,1.010000228881836,0.8250000476837158,-0.10500001907348633,2.630000114440918,0,0.22813989689704073,-1.1111081676768533,14.020000457763672,-1.4390252979651839,13.90999984741211,23.666158052005848,13.600000381469727,0.22813989689704073
7167,2001-09-18,11.920000076293945,12.130000114440918,11.649999618530273,12.0,837200.0,-0.05246421712359395,1.8235310617195302,0.06299204320518559,23.3172973871379,37.24421433292146,1.5667404658579347,1.9109105690156518,1.9841848412520946,-0.07388343603710368,12.738079674457614,0.9300003051757812,-0.2856751244676303,-1.8100000381469723,-2.9507477979093153,-0.6692522783846293,-2.3803739180281447,-1.2396261582658,2.2537788089143316,11.297088660175564,-28.988297115935747,0.5703738798811717,9,0.9249997138977051,1.2049999237060547,1.5349998474121094,0.554999828338623,3.2200002670288104,1,0.2994966167763793,1.0,12.579999923706055,-1.1111081676768533,14.020000457763672,-1.4390252979651839,13.90999984741211,0.2994966167763793
7168,2001-09-19,11.619999885559082,12.0,11.350000381469727,11.920000076293945,1333500.0,-0.02516780107505978,1.8260850635955592,3.750005960470162,21.040713486618856,36.446417527042094,1.6954432024926263,2.1361360917785213,2.320641467681673,0.24837127255398705,13.488634920475096,0.6499996185302734,-0.36760708113667384,-1.9930002212524407,-3.4660294566384753,-0.5199709858664061,-2.729514838945459,-1.2564856035594225,2.3518766583149553,10.037157851559328,-25.799500506308554,0.7365146176930174,9,1.075000286102295,1.3550004959106445,1.9150002002716064,0.8550000190734863,3.869999885559082,2,0.30722889242545404,1.8235310617195302,11.920000076293945,1.0,12.579999923706055,-1.1111081676768533,14.020000457763672,0.30722889242545404
7169,2001-09-20,11.350000381469727,11.649999618530273,10.460000038146973,11.470000267028807,2845100.0,-0.023235757895738063,3.958346164926537,0.3999993642175207,19.486081764007807,34.1321884803871,1.8547981078426314,2.3087051659636977,2.6102045840224637,0.540398888353451,14.654754393056264,1.1899995803833008,-0.482811976403136,-2.1259997367858894,-3.892642740390201,-0.3593567331815777,-3.0093212385880452,-1.2426782349837335,2.3596885461638806,24.86034531535453,-8.516607168140162,0.8833215018021563,9,0.8999996185302734,1.179999828338623,2.3174996376037598,1.1249995231628418,3.6599998474121094,3,0.36563872062116043,1.8260850635955592,11.619999885559082,1.8235310617195302,11.920000076293945,1.0,12.579999923706055,0.36563872062116043
7170,2001-09-21,11.789999961853027,11.800000190734865,10.899999618530273,11.0,3999400.0,0.03876648155022577,1.2222224838611255,-6.583339293803593,27.49490289126534,33.23528920468373,1.262217532876818,1.7862296798319584,2.1659482747361025,0.12840305621495318,15.729375590137417,0.9000005722045916,-0.5713195594786615,-1.5755001544952396,-3.475566429143532,0.32456612015305275,-2.525533291819386,-0.6254670171710934,1.5297262990421832,39.233032124192576,5.03141097819087,0.9500331373241461,9,0.46000003814697266,0.7400002479553223,1.9724998474121094,0.684999942779541,3.1999998092651367,4,0.35199318337215835,3.958346164926537,11.350000381469727,1.8260850635955592,11.619999885559082,1.8235310617195302,11.920000076293945,0.35199318337215835
7171,2001-09-24,12.25,12.260000228881836,11.859999656677244,12.0,4750600.0,0.039016118713767645,1.962962178047174,0.3164557114833258,33.58208344438776,32.21262425412953,0.677505124115017,1.2484737851718641,1.684704831759614,-0.2950455481791696,16.44651112890175,0.4700002670288086,-0.5867962676402136,-1.0255001068115241,-2.9592717910254365,0.9082715774023882,-1.9923859489184803,-0.05861426470456799,0.726559114165422,99.44443178765702,62.009301393810446,0.9668858421069562,9,0.0,0.2800002098083496,1.6699998378753662,0.22499990463256836,2.2899999618530273,0,0.2979591525330836,1.2222224838611255,11.789999961853027,3.958346164926537,11.350000381469727,1.8260850635955592,11.619999885559082,0.2979591525330836
7172,2001-09-25,12.31999969482422,12.390000343322756,12.0,12.260000228881836,2533200.0,0.005714260801977122,2.8999885559518073,0.23999786376953836,35.483860460217656,31.99573142403316,0.44239155336095237,1.1018649579798083,1.5922252394830743,-0.3301107532827814,17.071107962466307,0.3900003433227557,-0.65110148035774,-0.8710003852844217,-2.8172887243599476,1.0752879537911042,-1.8441445548221846,0.10214378425334125,0.3545723302189874,96.3730239673636,52.72147530447502,0.9731441695377632,9,-0.06999969482422053,0.21000051498412908,1.7250001430511457,0.15500020980834783,1.8900003433227521,1,0.23457795575570306,1.962962178047174,12.25,1.2222224838611255,11.789999961853027,3.958346164926537,11.350000381469727,0.23457795575570306
7173,2001-09-26,12.220000267028807,12.260000228881836,11.989999771118164,12.25,1677600.0,-0.008116836872765876,9.799977111903717,-0.5000000000000148,38.79667614669493,30.98133299417398,0.36436924533647463,1.107425889899261,1.667796894360718,-0.1946053204674154,18.255385619863983,0.32999992370605646,-0.7060684356369329,-0.8749998092651392,-2.8135886091900897,1.0635889906598113,-1.8442942092276144,0.09429459069733603,0.1888231195868535,91.19170728429158,40.282789105112954,0.9692943999624749,9,0.029999732971193183,0.3099999427795428,1.849999666213991,0.25499963760376154,2.3800001144409197,2,0.23895253784670523,2.8999885559518073,12.31999969482422,1.962962178047174,12.25,1.2222224838611255,11.789999961853027,0.23895253784670523
7174,2001-09-27,12.5600004196167,12.600000381469727,12.0600004196167,12.220000267028807,1391400.0,0.02782325246794448,1.571427922670651,-11.333439298088843,39.17526219169767,29.85332214641291,-0.2092742553264877,0.6744141426226999,1.2942433830210724,-0.48813966005804765,18.828617234272933,0.5399999618530273,-0.7914410885921299,-0.45399966239929235,-2.3362648261502343,1.4282655013516496,-1.3951322442747642,0.48713291947617954,-2.1000003814697266,97.64706212343907,43.65602643730516,0.9411325818754711,9,-0.4050002098083496,-0.03000020980834961,1.5099995136260986,-0.08500051498413086,1.7599992752075213,3,0.23328019535136946,9.799977111903717,12.220000267028807,2.8999885559518073,12.31999969482422,1.962962178047174,12.25,0.23328019535136946
7175,2001-09-28,13.15999984741211,13.399999618530273,12.56999969482422,12.56999969482422,3799200.0,0.04777065348328402,-1.8135583357579395,1.7352937876560797,46.81647692589592,31.68815052199154,-1.055042777431975,-0.007899382803520538,0.6556875599920495,-1.038670597739138,18.52476397176031,0.8399991989135742,-0.8538643776080921,0.19799976348877024,-1.6019722116797421,1.9979717386572826,-0.7019862240954851,1.0979857510730255,-2.657199802398681,84.41559889200383,26.75451006091611,0.8999859875842562,9,-1.2300000190734863,-0.6299996376037598,0.8725001811981201,-0.684999942779541,1.6800003051757812,4,0.14057753821581742,1.571427922670651,12.5600004196167,9.799977111903717,12.220000267028807,2.8999885559518073,12.31999969482422,0.14057753821581742
7176,2001-10-01,13.449999809265135,13.449999809265135,13.010000228881836,13.15999984741211,1005900.0,0.022036471520936463,2.0344802638718775,0.491525231952929,47.98534485032285,34.42904468456764,-1.350695125900108,-0.3596564424445319,0.3280941762491931,-1.2755764741436622,18.91300623194525,0.439999580383299,-0.9673316546034982,0.5154997348785386,-1.233791590789945,2.2647910605470223,-0.3591459279557032,1.3901453977127805,-2.831311781311033,100.0,40.72198681584631,0.8746456628342418,10,-1.4949998855590803,-0.9199995994567853,0.5825002193450945,-0.9749999046325666,1.670000076293947,0,0.11449814005143621,-1.8135583357579395,13.15999984741211,1.571427922670651,12.5600004196167,9.799977111903717,12.220000267028807,0.11449814005143621
7177,2001-10-02,13.75,13.75,13.260000228881836,13.300000190734865,1411700.0,0.02230484721109116,1.1777776835876819,1.5517236843403401,51.31809889923499,37.793198619302764,-1.5240847471494483,-0.7168892074344448,-0.0006632806445434625,-1.5197200611162707,19.16103020313017,0.48999977111816406,-1.0983849542577442,0.8284999370574955,-0.8907444021606938,2.547744276275685,-0.031122232551599183,1.6881221066665901,-2.961433265167237,100.0,38.1509193087226,0.8596221696090949,10,-1.6449999809265137,-1.2199997901916504,0.2775001525878906,-1.1999998092651367,0.8599996566772443,1,0.05745454268022021,2.0344802638718775,13.449999809265135,-1.8135583357579395,13.15999984741211,1.571427922670651,12.5600004196167,0.05745454268022021
7178,2001-10-03,15.699999809265135,16.120000839233402,15.40999984741211,16.0,7315700.0,0.14181816794655533,1.6296242006382318,-0.6666673730923922,62.21009695343295,42.540311418127786,-3.1675781899988475,-2.6574333737489315,-1.9505841357866895,-3.4000409895644967,20.571732960225457,2.370000839233402,-0.9895206145309015,2.68599977493286,0.5970877781040329,4.774911771761687,1.6415437765184464,3.7304557733472734,-4.674518413218992,89.65514811429702,29.919645291985105,1.0444559984144133,10,-2.1899995803832972,-2.4099993705749476,-1.7349996566772443,-2.7799997329711896,-1.3899993896484357,2,-0.09490444517323238,1.1777776835876819,13.75,2.0344802638718775,13.449999809265135,-1.8135583357579395,13.15999984741211,-0.09490444517323238
7179,2001-10-04,15.800000190734865,16.0,15.6899995803833,15.949999809265135,3555000.0,0.006369451126408077,1.4800033569335938,0.49999841054380173,62.15847021232937,46.39181889824601,-2.871983319898259,-2.698911487162462,-2.0574014023755876,-3.426997867956212,21.81830217673198,0.3100004196166992,-0.764309965291714,2.66100015640259,0.22900383101296207,5.092996481792218,1.4450019937077752,3.876998319097405,-4.265066850369996,90.98590013125774,34.542849881408884,1.2159981626948142,10,-1.8099999427795428,-2.5099997520446777,-1.8875002861022967,-2.8750000000000018,-0.8600006103515643,3,-0.07594935409993342,1.6296242006382318,15.699999809265135,1.1777776835876819,13.75,2.0344802638718775,13.449999809265135,-0.07594935409993342
7180,2001-10-05,15.93000030517578,16.079999923706055,15.399999618530273,15.699999809265135,2942000.0,0.00822785524503633,1.566040180298501,-1.5333405388909738,77.87022726335061,51.312723767019655,-2.6294846754631074,-2.7891947251963085,-2.1780188937164677,-3.4814989473023363,22.776521190390255,0.6800003051757812,-0.46847713193684015,2.675000238418578,-0.054684563860321944,5.404685040697478,1.310157837279128,4.039842639558028,-3.9365602149240573,93.8906592678725,29.055952911241235,1.3648424011394495,10,-1.8749999999999964,-2.639999866485592,-1.9675002098083478,-3.005000114440916,-1.079999923706053,4,-0.10106720524220314,1.4800033569335938,15.800000190734865,1.6296242006382318,15.699999809265135,1.1777776835876819,13.75,-0.10106720524220314
7181,2001-10-08,15.520000457763672,16.049999237060547,15.510000228881836,15.93000030517578,1698900.0,-0.02573759193707581,-1.5116215113287557,-1.782604188694415,81.25001241763792,56.397851762288575,-1.9074433451958193,-2.340079256387815,-1.744831602701339,-2.997138702592835,23.995077568140356,0.5399990081787109,-0.11477689721780138,2.1640003681182858,-0.7472946061976238,5.075295342434195,0.7083528809603301,3.6196478552762414,-3.113904292613782,79.02097016000374,7.1078457744716275,1.4556474871579548,10,-1.4650001525878888,-2.2300000190734846,-1.505000352859497,-2.570000648498535,-0.41000080108642756,0,-0.04381445136076789,1.566040180298501,15.93000030517578,1.4800033569335938,15.800000190734865,1.6296242006382318,15.699999809265135,-0.04381445136076789
7182,2001-10-09,15.5,15.550000190734865,15.199999809265135,15.31999969482422,647900.0,-0.0012886892508864323,1.4999965940286446,-0.43902529796518147,85.40147001624551,61.57616219223864,-1.5521473237578736,-2.293541358693579,-1.6878581042232987,-2.9228965241625406,24.693025192903253,0.3500003814697301,0.1961839094286706,2.052499914169312,-1.0113805688804618,5.116380397219084,0.5205596726444259,3.584440155694198,-2.722513367441758,32.608679877805436,-45.18439117233088,1.5319402415248862,10,-1.4099993705749494,-2.2099995613098127,-1.5099997520446777,-2.5250000953674316,-0.6099996566772443,1,-0.024516136415543066,-1.5116215113287557,15.520000457763672,1.566040180298501,15.93000030517578,1.4800033569335938,15.800000190734865,-0.024516136415543066
7183,2001-10-10,15.579999923706055,15.640000343322756,15.109999656677244,15.350000381469727,1192900.0,0.005161285400390625,2.028572051378456,1.277773068282978,89.98109957767902,67.22125523512545,-1.2353153873501217,-2.3374408083188705,-1.7533715179303435,-2.9626479719860193,25.28336016829509,0.5300006866455114,0.4739635191154523,2.03349986076355,-1.1756402594315922,5.2426399809586925,0.42892980066597985,3.6380699208611205,-2.4682618704802977,48.45362243749266,-34.54651034034823,1.6045700600975707,10,-1.2349996566772425,-2.2899994850158674,-1.5899996757507324,-2.570000171661377,-0.9799995422363281,2,-0.06225932424767777,1.4999965940286446,15.5,-1.5116215113287557,15.520000457763672,1.566040180298501,15.93000030517578,-0.06225932424767777
7184,2001-10-11,15.31999969482422,15.720000267028807,15.25,15.43000030517578,772100.0,-0.01668807638992509,-2.7600021362304545,-0.4782644751463531,84.54011712465122,71.41277081276493,-0.6064074170573193,-2.0726569606197494,-1.4832192261744641,-2.6714861197533732,26.97709596400484,0.4700002670288068,0.7518631538000466,1.7029996395111109,-1.60033266048565,5.006331939507872,0.051333489512730424,3.3546657895094913,-1.907435362997699,21.64948250892996,-64.12386554825096,1.65166614999838,10,-0.7549991607666016,-2.029999256134033,-1.279999494552614,-2.309999942779543,-0.46999931335449396,3,-0.0659268469534463,2.028572051378456,15.579999923706055,1.4999965940286446,15.5,-1.5116215113287557,15.520000457763672,-0.0659268469534463
7185,2001-10-12,15.34000015258789,15.5,15.210000038146973,15.300000190734865,1002200.0,0.0013055129348615857,-1.636360089645277,-0.3636339991677026,83.0835128705188,75.31256725945337,-0.3181072296329006,-2.096167496042094,-1.4971391897305004,-2.655900506344558,28.83625687219319,0.28999996185302734,1.0371264386657764,1.65700011253357,-1.7318739560706398,5.04587418113778,-0.03743692176853486,3.351437146835675,-1.6566921700206816,24.468148785434487,-57.11488018437871,1.6944370343021053,10,-0.6499996185302717,-2.0499997138977033,-1.3899998664855957,-2.330000400543213,-0.44999980926513494,4,-0.026075656338054753,-2.7600021362304545,15.31999969482422,2.028572051378456,15.579999923706055,1.4999965940286446,15.5,-0.026075656338054753
7186,2001-10-15,15.449999809265135,15.5,15.260000228881836,15.369999885559082,567900.0,0.007170772854176777,1.666659602424448,2.0000000000000444,83.2271771665668,78.85802040026802,-0.12803645127303653,-2.0871382246112073,-1.5941743616584585,-2.737296746750152,28.810484522154855,0.23999977111816406,1.3259508762941472,1.62349977493286,-1.8114614785572503,5.05846102842297,-0.09398085181219429,3.340980401677914,-1.523022541031306,55.73767416264352,-22.984157221418407,1.7174806267450549,10,0.16500043869018732,-2.1599993705749476,-1.5499997138977033,-2.440000057220457,-0.5900001525878906,0,-0.038834914899843365,-1.636360089645277,15.34000015258789,-2.7600021362304545,15.31999969482422,2.028572051378456,15.579999923706055,-0.038834914899843365
7187,2001-10-16,15.489999771118164,15.510000228881836,15.3100004196167,15.350000381469727,687300.0,0.0025889943266563797,1.2222163353537066,1.749994039529877,85.16128066344557,81.40815192360274,0.1170476711359818,-1.9457279745780003,-1.6211224785546037,-2.7456155656141767,27.67195080694389,0.19999980926513672,1.5522775857899074,1.4849997520446774,-1.9035350580055947,4.873534562094948,-0.2092676529804578,3.1792671570698126,-1.3437201457843777,62.295038397078606,-14.236022602809449,1.6942674050251354,10,0.10500001907348633,-2.1999993324279767,-1.5899996757507324,-2.4800000190734863,-1.0799999237060547,1,-0.02453196385124856,1.666659602424448,15.449999809265135,-1.636360089645277,15.34000015258789,-2.7600021362304545,15.31999969482422,-0.02453196385124856
7188,2001-10-17,15.1899995803833,15.600000381469727,15.130000114440918,15.479999542236328,863800.0,-0.01936734636331161,-1.2926904155472594,-2.0714373297002724,78.52493289112644,83.22664777680242,0.3767117029229947,-1.4383015556026368,-1.31322165931428,-2.407213835640313,26.064878640429612,0.4700002670288086,1.7639803860840466,1.0064995765686042,-2.22554563505075,4.238544788187957,-0.6095230292410712,2.6225221823782796,-0.8463478336595536,10.169398377137716,-61.05963624671096,1.6160226058096763,10,0.4050002098083496,-1.8999991416931135,-1.2899994850158691,-2.179999828338623,-0.9899997711181658,2,-0.019749785737187997,1.2222163353537066,15.489999771118164,1.666659602424448,15.449999809265135,-1.636360089645277,15.34000015258789,-0.019749785737187997
7189,2001-10-18,15.5,15.5,15.130000114440918,15.130000114440918,603200.0,0.020408191453608726,1.0,-1.2758618421701684,77.08332505491356,83.1392141980872,0.021993924134337206,-1.4982703098959451,-1.6180039026911253,-2.6731074569349786,23.642148057065338,0.36999988555908203,1.9579919796968834,1.1090000152587898,-1.8808910046071716,4.098891035124751,-0.3859454946741909,2.6039455251917705,-0.9787133440252873,78.72333517980809,8.783826582995431,1.494945509932981,10,0.07999944686889648,-2.2099995613098127,-1.5999999046325684,-2.4900002479553223,-1.199999809265135,3,-0.05806449151808213,-1.2926904155472594,15.1899995803833,1.2222163353537066,15.489999771118164,1.666659602424448,15.449999809265135,-0.05806449151808213
7190,2001-10-19,15.9399995803833,16.0,15.31999969482422,15.5,1437700.0,0.028387069702148438,1.428570698719176,1.1891884229057177,77.8523388269511,82.7616949102331,-0.4653775128887947,-1.6985043271382665,-2.0388606323239564,-3.06679224245498,21.64922832553049,0.6800003051757795,1.9241938537636774,1.3414996147155769,-1.4583294500762385,4.141328679507392,-0.0584149176803308,2.7414141471114846,-1.2588415060827192,93.10339913686983,25.852388822640023,1.3999145323959081,10,-0.38499975204467773,-2.6499991416931135,-2.1424996852874756,-2.929999828338623,-1.549999237060545,4,-0.0683813819076251,1.0,15.5,-1.2926904155472594,15.1899995803833,1.2222163353537066,15.489999771118164,-0.0683813819076251
7191,2001-10-22,15.899999618530273,16.010000228881836,15.84000015258789,15.84000015258789,2316000.0,-0.00250940796148158,-4.666719649044728,0.13636255264178876,75.53443125912621,81.66535727055319,-0.40879525177169995,-1.4451274084497925,-1.9707613293587851,-2.978962500713486,20.514210182061117,0.1700000762939453,1.8805655066284395,1.1189996719360344,-1.5066943279187335,3.744693671790804,-0.19384732799134952,2.4318466718634184,-1.0749572677364103,87.49993226745792,23.38386330473,1.3128469999273846,10,-0.3399996757507324,-2.609999179840086,-2.1299996376037598,-2.8899998664855957,-0.6399993896484375,0,-0.06352196851819025,1.428570698719176,15.9399995803833,1.0,15.5,-1.2926904155472594,15.1899995803833,-0.06352196851819025
7192,2001-10-23,15.210000038146973,15.859999656677244,15.15999984741211,15.850000381469727,1015300.0,-0.04339620106526021,1.121215098712688,-10.666767333184982,41.69492128147934,76.30022634875323,0.26344593826165585,-0.5560225944868975,-1.2746079740747707,-2.2374746630889,19.138581798879112,0.7399997711181641,1.7068935345508862,0.28450007438659597,-2.0755932065204945,2.6445933552936864,-0.8955465660669475,1.4645467148401412,-0.2554618385091558,9.090899238902972,-49.655064491254095,1.1800466404535448,10,0.3600001335144043,-1.9199995994567853,-1.7599999904632568,-2.1449999809265137,-0.319999694824217,1,-0.02301120187981065,-4.666719649044728,15.899999618530273,1.428570698719176,15.9399995803833,1.0,15.5,-0.02301120187981065
7193,2001-10-24,15.140000343322756,15.350000381469727,15.0,15.15999984741211,1109500.0,-0.004602215295769652,-1.333334392970789,0.03124920837623346,38.69863304507544,71.20672811768925,0.2955480721946433,-0.2698844745573137,-1.1923710647512191,-2.1230562507567345,17.5861794543184,0.35000038146972656,1.5375998786321539,0.06850037574768209,-1.918703593907237,2.0557043454025994,-0.9251016090797766,1.0621023605751407,0.9800004959106463,13.861416989751485,-39.12074084112595,0.9936019848274588,10,0.3649997711181623,-1.8499999046325684,-2.1550004482269305,-2.0750002861022967,-0.03999996185302912,2,-0.04821667631154325,1.121215098712688,15.210000038146973,-4.666719649044728,15.899999618530273,1.428570698719176,15.9399995803833,-0.04821667631154325
7194,2001-10-25,15.489999771118164,15.609999656677244,15.010000228881836,15.010000228881836,997600.0,0.023117531034255956,-1.4999999999999927,-24.000572218780444,42.99362070724988,66.75229565510381,-0.031068016437464152,-0.41014940267772815,-1.5293601402606551,-2.415133457934484,16.765544211791,0.5999994277954084,1.353191569789793,0.2719998359680176,-1.330361610673112,1.8743612826091471,-0.529180887352549,1.0731805592885824,0.607601051330569,48.51481782936221,0.6780920451658901,0.8011807233205652,10,0.015000343322753906,-2.1999993324279767,-2.6549994945526123,-2.424999713897705,-0.8800001144409197,3,-0.08327953395185295,-1.333334392970789,15.140000343322756,1.121215098712688,15.210000038146973,-4.666719649044728,15.899999618530273,-0.08327953395185295
7195,2001-10-26,15.010000228881836,15.350000381469727,14.899999618530273,15.34000015258789,614200.0,-0.03098770492762115,1.5714301284461665,-0.6875004967058468,42.056068935520884,62.17772807387648,0.4438766629952742,0.22720264633232645,-1.0387582192580602,-1.8880370908795072,17.21052927549673,0.5900001525878906,1.1201369152240375,-0.3004997253417976,-1.5846291599635869,0.9836297092799917,-0.9425644426526922,0.34156499196909706,1.0656485771179227,9.9099594473847,-32.578400795547616,0.642064717310895,10,0.44499969482421875,-1.4999999999999982,-2.620000123977661,-2.2400002479553223,0.09999942779540838,4,-0.04730180062094924,-1.4999999999999927,15.489999771118164,-1.333334392970789,15.140000343322756,1.121215098712688,15.210000038146973,-0.04730180062094924
7196,2001-10-29,14.989999771118164,15.199999809265135,14.850000381469727,15.109999656677244,427000.0,-0.001332475513570408,1.333328035146071,0.36363610091610016,42.056068935520884,57.388260104107076,0.4378038550614072,0.388405311211649,-1.0072020319432173,-1.823292390216892,17.726645600510214,0.3499994277954084,0.939972739913248,-0.3975001811981205,-1.3550600742760892,0.5600597118798465,-0.876280127737104,0.08127976534086301,1.0386230673828152,13.861335654886759,-28.642560493149766,0.4787799465389837,10,0.4400005340576172,-0.9999995231628418,-2.5999996662139893,-2.2199997901916504,0.3900003433227539,0,-0.040026646895048756,1.5714301284461665,15.010000228881836,-1.4999999999999927,15.489999771118164,-1.333334392970789,15.140000343322756,-0.040026646895048756
7197,2001-10-30,14.539999961853027,14.989999771118164,14.3100004196167,14.989999771118164,822800.0,-0.0300200010764623,2.0222206209905926,3.7500019868234427,35.47485668908155,52.60491830387987,0.8257065077205912,0.9492953948145981,-0.5532163380889976,-1.3240046089180435,18.697172480502083,0.6799993515014648,0.7666591995933523,-0.8869999885559086,-1.592022518985381,-0.18197745812643795,-1.2395112537706439,-0.5344887233411733,1.4179055292260774,17.69228286290266,-23.065159917311746,0.3525112652147354,10,0.6200003623962402,-0.4849996566772443,-2.1499998569488525,-1.7699999809265137,0.4200000762939453,1,0.04951858795858266,1.333328035146071,14.989999771118164,1.5714301284461665,15.010000228881836,-1.4999999999999927,15.489999771118164,0.04951858795858266
7198,2001-10-31,14.210000038146973,14.720000267028807,14.199999809265135,14.539999961853027,752500.0,-0.022696005816495113,-1.9714279486215032,0.7333334746184771,34.79451968894003,47.906162152105026,1.1198372879400242,1.2247377471025338,-0.21975917302571268,-0.9376726808498983,17.486630197701988,0.5200004577636719,0.5646942711681682,-1.1424999237060547,-2.019885339535808,-0.26511450787629975,-1.5811926316209313,-0.7038072157911781,1.6160730472151403,0.7092361676628526,-40.711040020911895,0.4386927079148773,10,0.8949999809265137,-0.15499973297118963,-1.8199999332427979,-1.440000057220459,1.2899999618530273,2,0.04785364555596838,2.0222206209905926,14.539999961853027,1.333328035146071,14.989999771118164,1.5714301284461665,15.010000228881836,0.04785364555596838
7199,2001-11-01,14.600000381469727,14.649999618530273,14.039999961853027,14.390000343322756,588500.0,0.027445485029964134,2.9355005429816923,-0.6363638990838891,40.796019428393016,43.78879333004302,0.657935248574784,0.7802297071663986,-0.6058900895325792,-1.2673835824405089,16.295769071142196,0.6099996566772461,0.3489228885765865,-0.6924995899200432,-1.6044753206788442,0.21947614083875777,-1.1484874552994437,-0.23651172454064273,1.0634653762826893,42.748109941869565,-0.7827677312402628,0.4559878653794006,11,0.4249997138977051,-0.509999752044676,-2.2100002765655518,-1.830000400543213,0.6499996185302734,3,0.03424657444766899,-1.9714279486215032,14.210000038146973,2.0222206209905926,14.539999961853027,1.333328035146071,14.989999771118164,0.03424657444766899
7200,2001-11-02,14.31999969482422,14.630000114440918,14.020000457763672,14.399999618530273,353300.0,-0.01917812872120761,1.2592541573065457,-0.38095194844709535,36.51551041041461,39.45335768018618,0.7643525752288891,0.9838724160867827,-0.3222924114966741,-0.9445557482239266,15.472612530133889,0.6099996566772461,0.1783417986315463,-0.8920002460479726,-1.8501034981662432,0.06610300607029806,-1.3710518721071079,-0.41294861998883725,1.1486501674202696,25.42367812989232,-15.878916403114179,0.47905162605913565,11,0.6200003623962385,0.02500057220459162,-1.977499485015871,-1.5499997138977069,0.9400005340576154,4,0.020251394415730317,2.9355005429816923,14.600000381469727,-1.9714279486215032,14.210000038146973,2.0222206209905926,14.539999961853027,0.020251394415730317
7201,2001-11-05,14.84000015258789,15.170000076293945,14.550000190734865,14.550000190734865,732600.0,0.0363128819026175,-3.2758618421702086,-3.625002980235139,43.0406894227922,39.60288747366538,0.08736623076841887,0.43248997326186966,-0.83419116715217,-1.418110816319805,14.35535062568751,0.8500003814697248,0.005748618536966177,-0.337999773025512,-1.298341625700278,0.622342079649254,-0.818170699362895,0.14217115331187102,0.4258387930292855,71.30434494162682,31.308120055481297,0.48017092633738323,11,-0.02500009536743164,-0.27499961853027166,-2.6100001335144043,-2.070000171661377,0.6300001144409162,0,0.018194036476628206,1.2592541573065457,14.31999969482422,2.9355005429816923,14.600000381469727,-1.9714279486215032,14.210000038146973,0.018194036476628206
7202,2001-11-06,15.119999885559082,15.149999618530273,14.399999618530273,14.739999771118164,495500.0,0.01886790634044333,2.4090941602564517,1.310345394574587,49.24731504766936,40.77496325173138,-0.23103879081580914,0.12918530584677512,-1.101379021493548,-1.6495654520663408,13.637985956160442,0.75,-0.21457282093028773,-0.03900003433227539,-0.9874811696091896,0.9094811009446389,-0.5132406019707325,0.43524053330618173,-1.0999994277954102,95.65215588516762,49.739803259882414,0.4742405676384575,11,-0.30499982833862305,-0.42999935150146307,-2.87749981880188,-2.3499999046325684,0.5799999237060529,1,0.017195782463606868,-3.2758618421702086,14.84000015258789,1.2592541573065457,14.31999969482422,2.9355005429816923,14.600000381469727,0.017195782463606868
7203,2001-11-07,14.609999656677244,15.199999809265135,14.539999961853027,15.199999809265135,563600.0,-0.03373017412314483,1.2372870397310256,-1.5526315129034607,40.82473764613092,40.53397624494039,0.21889359941447672,0.5932033762581792,-0.5884199414486435,-1.096686339694866,12.851415699417288,0.6599998474121076,-0.43855182089463085,-0.5005002498626734,-1.4575014283013967,0.45650092857605173,-0.9790008390820351,-0.021999660643311714,-0.5673992156982397,49.99995959004905,7.897673316914954,0.47850058921936234,11,0.0750007629394549,0.4600009918212926,-2.2924995422363263,-1.8399996757507306,0.5900001525878906,2,0.023956221060536853,2.4090941602564517,15.119999885559082,-3.2758618421702086,14.84000015258789,1.2592541573065457,14.31999969482422,0.023956221060536853
7204,2001-11-08,14.3100004196167,14.800000190734865,14.020000457763672,14.800000190734865,742000.0,-0.020533829165658823,2.183673866586724,0.8305078718520704,32.69639620376802,39.49401260807895,0.3731478699986539,0.8576273371180072,-0.29017638108322075,-0.7551173851789414,12.230674278779372,0.7799997329711932,-0.46522267970002673,-0.7499995231628418,-1.7652721393144084,0.2652730929887266,-1.257635831238625,-0.2423632150870585,0.8899993896484357,24.576281460157038,-10.617222314633462,0.507636308075784,11,0.2999997138977051,0.7399997711181641,-0.9100000858306867,-1.019999980926512,0.8399991989135742,3,0.0831585985666361,1.2372870397310256,14.609999656677244,2.4090941602564517,15.119999885559082,-3.2758618421702086,14.84000015258789,0.0831585985666361
7205,2001-11-09,14.9399995803833,14.989999771118164,14.210000038146973,14.399999618530273,771200.0,0.04402509729510373,1.4374978579592275,-1.1020412532454096,40.943392933199036,39.3703819411543,-0.2992996693923171,0.20672345202034847,-0.9152915139393851,-1.3386630296407631,11.520871998332195,0.7799997329711914,-0.46428780584804485,-0.10000033378601003,-1.1077803589537574,0.9077796913817355,-0.6038903463698837,0.40388967879786364,0.26000022888183416,77.96607018885197,47.34877010808141,0.503890012583873,11,-0.3299994468688965,0.1100006103515625,-1.2999992370605469,-1.6499991416931135,0.0800008773803711,4,0.020749693997564655,2.183673866586724,14.3100004196167,1.2372870397310256,14.609999656677244,2.4090941602564517,15.119999885559082,0.020749693997564655
7206,2001-11-12,14.850000381469727,14.989999771118164,14.550000190734865,14.800000190734865,395600.0,-0.006024042934495544,1.6666724465290375,0.0925929523463006,46.170214708708166,40.558755054446145,-0.2584238409634718,0.2629489797043991,-0.8149058095236015,-1.2029007354409558,10.772711120655154,0.439999580383299,-0.5096919732932328,-0.15999956130981374,-1.1519882808587347,0.8319891582391072,-0.6559939210842742,0.33599479846464675,0.3263994407653783,70.33901524182538,35.47038919511189,0.4959943597744604,11,-0.24000024795532227,0.1849994659423828,-1.1775000095367414,-1.5599999427795392,0.5099992752075178,0,0.027609416624912564,1.4374978579592275,14.9399995803833,2.183673866586724,14.3100004196167,1.2372870397310256,14.609999656677244,0.027609416624912564
7207,2001-11-13,15.109999656677244,15.130000114440918,14.760000228881836,14.800000190734865,708300.0,0.017508368251084594,1.1142827559522837,6.199965667855725,49.69324435488869,42.21416890621822,-0.4794891415346765,-0.02843658631916135,-1.0616056042812687,-1.4194715737431185,9.879879298585616,0.36999988555908203,-0.5125881701955439,0.1189997196197492,-0.8485340738180014,1.0865335130574998,-0.364767177099127,0.6027666163386254,0.043272178268431105,92.37286423307165,52.581295870002734,0.4837668967188755,11,-0.49999952316284,-0.09499931335449041,-1.4374992847442591,-1.819999217987057,-0.17999935150146484,1,0.023825322205912602,1.6666724465290375,14.850000381469727,1.4374978579592275,14.9399995803833,2.183673866586724,14.3100004196167,0.023825322205912602
7208,2001-11-14,14.890000343322756,15.149999618530273,14.729999542236328,15.140000343322756,436400.0,-0.014559848997565572,2.111128379380785,-0.8064530022334568,43.69748151704024,42.53655358273458,-0.17085518407498235,0.17701058842764716,-0.8254309527859203,-1.1631094081727138,9.28583664336426,0.4200000762939453,-0.5210248257659043,-0.08599963188171245,-1.0498382162753472,0.8778389525119223,-0.5679189240785298,0.39591966031510495,-0.8699998855590838,76.99119749512629,36.72080156114751,0.48191929219681745,11,-0.2800002098083514,0.12499999999999822,-1.1999998092651367,-1.5999999046325684,0.3599996566772443,2,0.05439888833216955,1.1142827559522837,15.109999656677244,1.6666724465290375,14.850000381469727,1.4374978579592275,14.9399995803833,0.05439888833216955
7209,2001-11-15,14.600000381469727,14.989999771118164,14.399999618530273,14.800000190734865,470800.0,-0.01947615548464887,1.0344868976426116,0.799999237060554,45.51422269245136,43.536410502960884,0.13314656110797785,0.4175349431500148,-0.504561114500131,-0.8355090102902984,8.859606578901241,0.5900001525878906,-0.46964921051418074,-0.33099961280822754,-1.2756775119634316,0.6136782863469765,-0.8033385623858305,0.14133933676937538,-0.557399940490722,41.489416746731386,-2.5130841170678266,0.4723389495776021,11,0.009999752044677734,0.41499996185302734,-0.7825000286102259,-1.3099999427795392,0.46999931335449396,3,0.04109585014510864,2.111128379380785,14.890000343322756,1.1142827559522837,15.109999656677244,1.6666724465290375,14.850000381469727,0.04109585014510864
7210,2001-11-16,14.850000381469727,14.979999542236328,14.600000381469727,14.600000381469727,509600.0,0.017123287223834494,-2.0399932861328125,-1.2500011920940213,48.54167221321308,44.147630813007645,-0.03773481914193155,0.08610249341253251,-0.7301434845693251,-1.049426211244846,7.754782205779528,0.37999916076660156,-0.37816464437572783,-0.026499652862549183,-0.8431749980474379,0.7901756923223395,-0.43483732545499443,0.38183801972989606,-0.7852519569396961,60.000101725260414,11.681598616515252,0.40833767259244463,11,-0.24000024795532227,0.16499996185302734,-0.9224998950958234,-1.5599999427795392,0.23999977111816406,4,0.020201968306673868,1.0344868976426116,14.600000381469727,2.111128379380785,14.890000343322756,1.1142827559522837,15.109999656677244,0.020201968306673868
7211,2001-11-19,14.890000343322756,14.890000343322756,13.800000190734865,14.800000190734865,1161100.0,0.0026936000555892736,23.222184546263723,0.3600006103515625,53.98633920498711,44.674189052709615,-0.07811053771043497,-0.03525108565909996,-0.741211414553181,-1.0540218272027086,6.995583592307489,1.0900001525878906,-0.3325770260266179,0.06400027275085662,-0.5960921250875781,0.7240926705892914,-0.26604592616835987,0.3940464716700731,0.25999927520751775,80.74078626595384,27.368972590385567,0.330046198919217,11,-0.3900003433227557,0.014999866485593927,-0.8999998569488525,-1.5999999046325684,0.39999961853027166,0,0.008730699223872929,-2.0399932861328125,14.850000381469727,1.0344868976426116,14.600000381469727,2.111128379380785,14.890000343322756,0.008730699223872929
7212,2001-11-20,14.859999656677244,14.920000076293945,14.550000190734865,14.6899995803833,447000.0,-0.0020148210848742742,1.5517152929415048,1.888886534141463,57.946209014721084,46.57657476033076,-0.0993132665502987,-0.034589406805475065,-0.6875112398622978,-0.981885286739411,7.423678038157081,0.36999988555908025,-0.23742607925440318,0.05149960517883123,-0.5838211771874118,0.6868203875450742,-0.2661607860042903,0.36915999636195274,0.26299997329712177,78.51851223917863,17.721630626189537,0.31766039118312195,11,-0.38499975204467596,0.04500055313110529,-0.4074993133544904,-1.569999217987057,0.3699998855590838,1,0.033647376282093466,23.222184546263723,14.890000343322756,-2.0399932861328125,14.850000381469727,1.0344868976426116,14.600000381469727,0.033647376282093466
7213,2001-11-21,14.40999984741211,14.65999984741211,14.25,14.65999984741211,485900.0,-0.030282625818428666,2.279998779296875,-1.4705875753122033,47.71083567653923,48.24484581286089,0.35686081628611177,0.37725873057671855,-0.21629570290884814,-0.48666942122425283,8.275847343574778,0.6099996566772443,-0.2183654792358496,-0.3620001792907708,-1.000999280086015,0.27699892150447347,-0.6814997296883938,-0.04250062889314776,0.6865397937774667,51.26049342645679,-11.331187691305225,0.3194995503976222,11,0.06500005722045898,0.49500036239624023,0.032500267028808594,-1.119999408721922,0.6900005340576172,2,0.03608608350242681,1.5517152929415048,14.859999656677244,23.222184546263723,14.890000343322756,-2.0399932861328125,14.850000381469727,0.03608608350242681
7214,2001-11-23,14.199999809265135,14.510000228881836,14.1899995803833,14.510000228881836,296700.0,-0.014573215848068699,1.0645175183582058,1.240001678466804,48.52941210844683,49.08773683233287,0.6142067435543339,0.511905659565981,0.002923528157788624,-0.22934134805553263,8.821454326567189,0.32000064849853516,-0.26425041242312197,-0.5075002193450953,-1.1000815328097708,0.08508109411958031,-0.8037908760774339,-0.21120956261275659,0.8706090429153477,33.89829138645708,-32.01538359284243,0.29629065673233806,11,0.2750000953674334,0.7050004005432147,0.24250030517578303,-0.9099993705749476,1.25,4,0.07394367639707755,2.279998779296875,14.40999984741211,1.5517152929415048,14.859999656677244,23.222184546263723,14.890000343322756,0.07394367639707755
7215,2001-11-26,14.300000190734865,14.880000114440918,14.260000228881836,14.699999809265135,1337500.0,0.007042280479784502,-1.5833353201567206,1.2903196035181117,42.62294526660565,48.69359578321037,0.4625135513815284,0.3752245222549302,-0.09005175843326718,-0.2879772523423423,9.292908734227092,0.680000305175783,-0.22085546483822505,-0.37199983596801545,-0.9732826148869673,0.22928294295093643,-0.6726412254274923,-0.07135844650853862,0.7451964882167044,44.642861704437635,-19.738422327789365,0.30064138945947616,11,0.1749997138977033,0.6050000190734846,0.13499975204467596,-1.0099997520446777,1.1300001144409144,0,0.05384611844888276,1.0645175183582058,14.199999809265135,2.279998779296875,14.40999984741211,1.5517152929415048,14.859999656677244,0.05384611844888276
7216,2001-11-27,14.390000343322756,14.619999885559082,14.260000228881836,14.350000381469727,935200.0,0.00629371688024194,-2.272720179290554,-0.10000000000000533,39.481266744279914,47.558931604253836,0.3357031535739452,0.25082931703018296,-0.12541354066850197,-0.3300811327646507,9.877884318147784,0.3599996566772461,-0.10283869262397616,-0.2519997119903543,-0.8463095150174365,0.3423100910367278,-0.5491546135038945,0.04515518952318587,0.6302924058644788,27.397346174397107,-31.664014450368036,0.2971549015135407,11,0.08499956130981268,0.5149998664855939,0.032499790191648614,-1.0999999046325684,1.0099992752075178,1,0.04864487787103822,-1.5833353201567206,14.300000190734865,1.0645175183582058,14.199999809265135,2.279998779296875,14.40999984741211,0.04864487787103822
7217,2001-11-28,15.260000228881836,15.350000381469727,14.199999809265135,14.359999656677244,1947000.0,0.060458642446299615,1.1296289591801265,22.500035762820016,58.48565366456487,49.202061842867685,-0.5708080992921278,-0.5928605178698767,-0.908262033352127,-1.1544634012978108,10.090185110872547,1.1500005722045916,-0.04803356074065235,0.5820001602172855,-0.07065754012331915,1.2346578605578902,0.2556713100469832,0.9083290103875878,-1.4600000381469709,92.24137151426112,30.71052117567455,0.3263288501703025,11,-0.684999942779541,-0.43000030517578125,-0.8350000381469727,-1.9699997901916486,0.4099998474121094,2,0.001965906456175004,-2.272720179290554,14.390000343322756,-1.5833353201567206,14.300000190734865,1.0645175183582058,14.199999809265135,0.001965906456175004
7218,2001-11-29,14.890000343322756,15.479999542236328,14.800000190734865,15.119999885559082,1670800.0,-0.02424638794295686,-2.3170712418240043,-0.25555488445183117,57.43590082172541,50.526692746120354,-0.22440700800667024,-0.17845409571314974,-0.44394193050811737,-0.7454841185159538,10.07841556157709,0.6799993515014631,-0.03130524602312512,0.17800025939941655,-0.44203707695596606,0.7980375957547992,-0.13201840877827387,0.48801892757710696,-1.059000148773194,54.26362663871207,-11.448427657887393,0.31001866817769097,11,-0.25000047683716,-0.185000419616701,-0.46000003814697443,-1.5999999046325684,0.32999992370605113,3,0.022834062530162402,1.1296289591801265,15.260000228881836,-2.272720179290554,14.390000343322756,-1.5833353201567206,14.300000190734865,0.022834062530162402
7219,2001-11-30,15.100000381469727,15.350000381469727,14.75,14.770000457763672,1530500.0,0.014103427354260845,-2.2432379489347225,-1.434785132602469,52.29886301696089,50.944158390981215,-0.3978628682629566,-0.36793919503328354,-0.5465326313124041,-0.922073106803289,9.841747596138621,0.6000003814697266,-0.05052647015081391,0.3630002975463871,-0.2779891046652274,1.0039896997580016,0.04250559644058072,0.6834949986521934,-1.2030402130126934,70.31255937182655,5.896482562039694,0.320494701105807,11,-0.46000051498413086,-0.3950004577636719,-0.7025001049041748,-1.8099999427795392,0.25999927520751775,4,0.0,-2.3170712418240043,14.890000343322756,1.1296289591801265,15.260000228881836,-2.272720179290554,14.390000343322756,0.0
7220,2001-12-03,14.609999656677244,15.149999618530273,14.609999656677244,15.100000381469727,863900.0,-0.03245037830553943,-1.2040782167484338,-1.4848510244776518,46.90720724595823,50.15758817331134,0.06091994573134052,0.15273222342139725,0.033213455692092,-0.4157015850129504,9.648604131259821,0.5399999618530291,-0.031457373621684326,-0.14150042533874618,-0.7553159300080843,0.4723150793305919,-0.44840817767341434,0.16540732699592198,-0.6497179132690398,32.03124476130938,-30.328785334512617,0.306907752334669,12,0.22499990463257014,0.030000209808351386,-0.21249938011169256,-1.319999217987057,0.7899999618530291,0,0.05749487832492739,-2.2432379489347225,15.100000381469727,-2.3170712418240043,14.890000343322756,1.1296289591801265,15.260000228881836,0.05749487832492739
7221,2001-12-04,15.109999656677244,15.149999618530273,14.600000381469727,14.65999984741211,917000.0,0.03422313564336621,1.0754698647761114,-0.9183655992666381,50.0,49.27467606056455,-0.45213852630305773,-0.34362055913330813,-0.38421022839054686,-0.9072744387610729,10.166578624297712,0.5499992370605469,0.010927572025748233,0.34499959945678604,-0.2885700197560137,0.9785692186695858,0.02821478985038617,0.6617844090631859,-1.0889292013159153,71.09375291038356,12.012537141061273,0.31678480960640015,12,-0.27500009536742986,-0.4699997901916486,-0.627499580383299,-1.819999217987057,0.17000007629394887,1,0.021178071195860237,-1.2040782167484338,14.609999656677244,-2.2432379489347225,15.100000381469727,-2.3170712418240043,14.890000343322756,0.021178071195860237
7222,2001-12-05,15.380000114440918,15.479999542236328,15.130000114440918,15.289999961853027,1112100.0,0.017868991654434563,1.4137974125740744,0.20000042385543218,55.87529422096506,50.181838121056316,-0.7159049037946144,-0.6251979490164317,-0.569051041215026,-1.1679905172111589,10.689745723062208,0.3699998855590838,0.026700321451972542,0.6020000457763679,-0.07164203983534811,1.275642131388084,0.265179002970509,0.9388210885822268,-1.3005724956045892,88.63641782245601,30.506214232278346,0.3368210428058583,12,-0.5450005531311035,-0.7400002479553223,-0.6699998378753662,-2.0899996757507306,0.2200002670288086,2,0.0013003578634942503,1.0754698647761114,15.109999656677244,-1.2040782167484338,14.609999656677244,-2.2432379489347225,15.100000381469727,0.0013003578634942503
7223,2001-12-06,14.960000038146973,15.199999809265135,14.960000038146973,15.130000114440918,1091700.0,-0.027308197215134555,-1.8235254518731068,-1.8888865341414827,54.18604047702322,50.81035238423147,-0.2343244354993015,-0.18723175103651535,-0.06379217650039415,-0.7412137598472306,11.238270323068736,0.4200000762939453,-0.0011662686868127992,0.16449995040893484,-0.5089506643196469,0.8379505651375165,-0.17222535695535512,0.5012252577732248,-0.8245495423746441,40.909090909090914,-18.527720685052053,0.33672530736429085,12,-0.12000036239624023,-0.32000017166137695,-0.35249972343444824,-1.6699995994567853,0.630000114440918,3,0.047459895477040215,1.4137974125740744,15.380000114440918,1.0754698647761114,15.109999656677244,-1.2040782167484338,14.609999656677244,0.047459895477040215
7224,2001-12-07,15.5,15.5,14.949999809265135,14.949999809265135,1193000.0,0.036096254042517595,1.0000000000000064,-3.2352937876561043,57.08060268865393,52.41675876445906,-0.6375744935534602,-0.6677444438135929,-0.5214615497657906,-1.2774553472470327,11.144568520053703,0.5500001907348651,-0.03339562140385155,0.6449999332427971,-0.05749186754659519,1.3474917340321895,0.293754032848101,0.9962458336374933,-1.3107675423691116,100.0,38.95587398415134,0.3512459003946957,12,-0.6500000953674316,-0.8499999046325684,-0.9199998378753662,-2.2099995613098127,-0.18000030517577947,4,-0.0180644989013673,-1.8235254518731068,14.960000038146973,1.4137974125740744,15.380000114440918,1.0754698647761114,15.109999656677244,-0.0180644989013673
7225,2001-12-10,15.25,15.5,15.100000381469727,15.5,843300.0,-0.016129032258064502,2.1999969482421875,-0.45454529691338935,53.749994784595835,54.002172991160826,-0.2666908706407405,-0.4145851984040867,-0.20968123884680345,-1.0307010629818425,11.391586756320606,0.39999961853027344,0.016652194069392223,0.3794999122619629,-0.34424691542304764,1.1032467399469734,0.017626498419458514,0.7413733261044673,-0.9821214898269641,72.22221044846025,13.104903258214165,0.36187341384250504,12,-0.40000009536743164,-0.5999999046325684,-0.6924996376037598,-1.9599995613098127,0.10000038146972656,0,0.0072130922411308696,1.0000000000000064,15.5,-1.8235254518731068,14.960000038146973,1.4137974125740744,15.380000114440918,0.0072130922411308696
7226,2001-12-11,15.260000228881836,15.359999656677244,15.109999656677244,15.25,746000.0,0.0006557527135631069,1.3809627611262891,-0.04000091552734375,54.1841049679831,53.52422313598507,-0.15679179634396156,-0.4134944280432471,-0.16586017298696554,-1.0447201683841953,11.651954165018207,0.25,0.08530618353319319,0.36900014877319265,-0.3752380860788662,1.1132383836252515,-0.0031189686528367844,0.7411192661992221,-0.9181944293191826,56.36369311117946,-0.28712041064574123,0.3721191174260292,12,-0.21000003814697266,-0.6100001335144043,-0.6175000667572004,-1.9699997901916486,0.1399993896484375,1,0.009174271792176558,2.1999969482421875,15.25,1.0000000000000064,15.5,-1.8235254518731068,14.960000038146973,0.009174271792176558
7227,2001-12-12,15.470000267028807,15.5,15.100000381469727,15.399999618530273,662900.0,0.013761470183303981,5.153834867769504,6.999904634750919,61.67400862549747,53.995124003070856,-0.37310684106741654,-0.6273034435283318,-0.328160401573971,-1.254524976718086,12.284665560344111,0.39999961853027344,0.1865945978081669,0.5610001564025868,-0.2219471085377389,1.3439474213429126,0.16952652393242396,0.9524737888727497,-1.0587028154399132,94.54550498771464,35.67562768628717,0.3914736324701629,12,-0.42000007629394354,-0.8200001716613752,-0.7799999713897687,-2.1799998283386195,-0.4000005722045863,2,-0.012281870121396254,1.3809627611262891,15.260000228881836,2.1999969482421875,15.25,1.0000000000000064,15.5,-0.012281870121396254
7228,2001-12-13,15.699999809265135,15.699999809265135,15.170000076293945,15.300000190734865,1161400.0,0.014867455608680524,1.650001192094047,5.714227326603274,66.44736346775954,55.56717960871515,-0.532078608540246,-0.8363906264127134,-0.5696679927264707,-1.4796367691711367,13.028498528582771,0.5299997329711896,0.3089833631445611,0.7504997253417951,-0.10842188358250127,1.6094213342660915,0.3210389208796478,1.1799605298039424,-1.2233802047715745,100.0,36.402826277179386,0.4294608044621481,12,-0.5499997138977033,-0.9499998092651349,-0.9474995136260969,-2.4099993705749476,-0.22000026702880682,3,-0.006369390382819917,5.153834867769504,15.470000267028807,1.3809627611262891,15.260000228881836,2.1999969482421875,15.25,-0.006369390382819917
7229,2001-12-14,15.199999809265135,15.649999618530273,15.199999809265135,15.5,870500.0,-0.03184713414486362,-1.9999968210876093,-0.7500011920940435,59.072574985512205,56.918887135332255,-0.018329499105371738,-0.3047606618691656,-0.09044716077402093,-0.9815986607752265,13.239735334988723,0.5,0.2733282932013079,0.2204997539520246,-0.628883325394348,1.0698828332983972,-0.2041917857211626,0.6451912936252118,-0.6255097883898486,16.666587193730926,-47.29048331101836,0.42469153967318635,12,-0.0499997138977033,-0.44999980926513494,-0.32249927520751775,-1.9099993705749476,0.5500001907348651,4,0.02565791764583003,1.650001192094047,15.699999809265135,5.153834867769504,15.470000267028807,1.3809627611262891,15.260000228881836,0.02565791764583003
7230,2001-12-17,15.149999618530273,15.289999961853027,14.760000228881836,15.199999809265135,785600.0,-0.0032894862738342967,3.6086833932488296,0.16666719648538758,57.723568253119055,57.77706138567881,0.1299955076955417,-0.24362361714673142,-0.06642649953558433,-0.9265261388040145,13.104749743248412,0.5299997329711914,0.2683162199668505,0.1554996013641361,-0.6948495692648304,1.0058487719931026,-0.26967498395034717,0.5806741866786194,-0.48546881458379865,41.48931529197166,-25.973158897681934,0.42517458531448304,12,0.08000040054321289,-0.39999961853027344,-0.31999945640563965,-1.8599991798400861,0.4400005340576172,0,0.011221127430657951,-1.9999968210876093,15.199999809265135,1.650001192094047,15.699999809265135,5.153834867769504,15.470000267028807,0.011221127430657951
7231,2001-12-18,15.020000457763672,15.09000015258789,14.850000381469727,15.020000457763672,852800.0,-0.008580802906925311,2.42858310626703,-0.0,47.12918955028555,56.80527197782554,0.27478198802673504,-0.10897290813467464,0.048764431240522654,-0.7830578203715088,11.765318182023233,0.2999992370605469,0.27140042292262834,0.019000434875488637,-0.8299717264806414,0.8679725962316187,-0.4054856458025764,0.4434865155535537,-0.27263213339170456,27.65961116448764,-35.153761285576564,0.42448608067806526,12,0.20999956130981445,-0.2700004577636719,-0.19000029563903809,-1.7300000190734846,0.4699993133544922,1,0.021970699976608943,3.6086833932488296,15.149999618530273,-1.9999968210876093,15.199999809265135,1.650001192094047,15.699999809265135,0.021970699976608943
7232,2001-12-19,15.359999656677244,15.359999656677244,14.859999656677244,14.920000076293945,889400.0,0.022636430662545726,1.2727294401709863,100.0,55.66264285008464,56.969338908165696,-0.076385368548463,-0.43172763469163655,-0.30175271771117806,-1.1007678376335885,10.614794383953043,0.5,0.34813224304092216,0.3339996337890607,-0.5268542696895402,1.1948535372676616,-0.09642731795024062,0.7644265855283621,-0.5999994277954084,63.82975485486383,-0.06241360458449208,0.43042695173930084,12,-0.129999637603758,-0.6099996566772443,-0.5374996662139875,-2.069999217987057,-0.21999931335448863,2,0.002604164241347462,2.42858310626703,15.020000457763672,3.6086833932488296,15.149999618530273,-1.9999968210876093,15.199999809265135,0.002604164241347462
7233,2001-12-20,14.93000030517578,15.25,14.880000114440918,15.109999656677244,1118100.0,-0.027994750072441343,-1.6428588458486513,-0.40908982536906313,48.05491856012163,55.966485116106554,0.38991469834009784,0.04134613846690094,0.10993616514560678,-0.6627288070998816,9.009558869153649,0.47999954223632635,0.36657246378282515,-0.12199974060058771,-0.9345745385437461,0.6905750573425706,-0.5282871395721678,0.28428765837099235,-0.09480010986328047,19.10114526720024,-42.162164467964985,0.40628739897157934,12,0.29999971389770685,-0.18000030517577947,-0.11750006675720037,-1.6399998664855922,0.3199996948242205,3,0.009377052028586297,1.2727294401709863,15.359999656677244,2.42858310626703,15.020000457763672,3.6086833932488296,15.149999618530273,0.009377052028586297
7234,2001-12-21,15.25,15.25,14.720000267028807,14.829999923706055,1714900.0,0.02143333478119791,1.523807793788411,-2.3333421636828917,57.619055512274386,56.396380752515284,0.03433370491536181,-0.20654661084947357,-0.2166512292449454,-0.9735447803495507,7.105793769663508,0.5299997329711932,0.3418246135008527,0.14549994468688965,-0.5645028899299795,0.8555027793037588,-0.20950147262154495,0.5005013619953242,0.44999980926513494,82.8125372529388,17.11413804040606,0.3550014173084347,12,-0.03999996185302912,-0.5,-0.4374997615814209,-1.9599995613098127,0.19999980926513494,4,0.015081937195824846,-1.6428588458486513,14.93000030517578,1.2727294401709863,15.359999656677244,2.42858310626703,15.020000457763672,0.015081937195824846
7235,2001-12-24,15.06999969482422,15.170000076293945,15.010000228881836,15.140000343322756,334700.0,-0.011803298700051146,1.461533947107869,-0.1666681804351479,49.484536335868555,55.87420646005811,0.20798798570539745,0.0359405814957352,-0.046110840181762924,-0.7875496027129483,5.939974565220096,0.23999977111816406,0.3524459102043416,-0.07300033569335795,-0.674545609044289,0.528544937657573,-0.37377297236882256,0.22777230098210666,0.6104001235961878,54.68746274706204,-9.901802459022306,0.3007726366754652,12,0.14000034332275035,-0.3199996948242205,-0.2574994564056414,-1.7799992561340332,0.9200000762939435,0,0.04512278161553818,1.523807793788411,15.25,-1.6428588458486513,14.93000030517578,1.2727294401709863,15.359999656677244,0.04512278161553818
7236,2001-12-26,15.09000015258789,15.289999961853027,14.970000267028807,15.079999923706055,762900.0,0.0013271704159714126,-1.7826115801170672,-0.14285908911322734,46.00550819437836,54.13326196771154,0.1802972353952903,0.07491200806654774,-0.07908001022178368,-0.7986636239268137,4.807550573554144,0.3199996948242205,0.3042743670945889,-0.08799986839294505,-0.5757702785738061,0.39977054178791604,-0.3318850734833756,0.1558853366974855,0.5711916748046857,57.81253725293879,-3.580638980009873,0.24388520509043027,12,0.11999988555908025,-0.3400001525878906,-0.2774999141693115,-1.7999997138977033,0.9099998474121094,2,0.033134525841224116,1.461533947107869,15.06999969482422,1.523807793788411,15.25,-1.6428588458486513,14.93000030517578,0.033134525841224116
7237,2001-12-27,15.289999961853027,15.289999961853027,15.050000190734865,15.09000015258789,560500.0,0.013253797696671121,1.3999999999999821,19.999523173755485,54.838711481742315,52.843411747042964,-0.05355235965421201,-0.1293572746011904,-0.2912814188733872,-0.988843125705273,5.0624544779210146,0.2399997711181623,0.2955407614982377,0.11049995422363246,-0.378515130128509,0.5995150385757739,-0.1340075879524374,0.3550074963997023,0.35236803433227415,100.0,34.52795229934708,0.24450754217607037,12,-0.10500001907348633,-0.3450002670288086,-0.5874998569488525,-1.99999952316284,0.9600000381469727,3,0.01308043229327116,-1.7826115801170672,15.09000015258789,1.461533947107869,15.06999969482422,1.523807793788411,15.25,0.01308043229327116
7238,2001-12-28,15.229999542236328,15.270000457763672,15.010000228881836,15.1899995803833,494200.0,-0.003924160874191895,3.3332724050512197,0.2,45.392481136441894,51.32340131936848,-0.07513378886145539,-0.04487996373309322,-0.234759996830066,-0.9202296360371438,5.485549954769718,0.2799997329711914,0.28173021325326175,0.03349957466125453,-0.43640635098264724,0.5034055003051563,-0.20145338816069547,0.2684525374832045,0.3939210993658442,89.47360495777065,27.19721229627021,0.23495296282195044,12,-0.18999958038330256,-0.2849998474121094,-0.5399994850158691,-1.9399991035461408,0.7600002288818359,4,-0.005909336941474219,1.3999999999999821,15.289999961853027,-1.7826115801170672,15.09000015258789,1.461533947107869,15.06999969482422,-0.005909336941474219
7239,2001-12-31,15.100000381469727,15.260000228881836,15.010000228881836,15.020000457763672,847100.0,-0.008535729788177848,-3.999980926586431,2.0,47.33096532287843,50.16866766045285,0.04379414168056073,0.08971914420961369,-0.11981593370465404,-0.785479329107762,5.875451082042457,0.25,0.20543500579857366,-0.09649958610534703,-0.5664055117492488,0.37340633953855473,-0.33145254892729703,0.13845337671660296,0.5058418526409785,40.62507450587735,-19.550815424217163,0.23495296282195044,12,-0.060000419616700995,-0.1550006866455078,-0.4100003242492676,-1.8099999427795392,0.17999935150146662,0,0.009933749320585994,3.3332724050512197,15.229999542236328,1.3999999999999821,15.289999961853027,-1.7826115801170672,15.09000015258789,0.009933749320585994
7240,2002-01-02,15.449999809265135,15.449999809265135,14.949999809265135,15.100000381469727,905900.0,0.02317876946711328,1.857147528208399,4.374997019764897,53.01586945971416,50.822743205944924,-0.2896330391222133,-0.20461356957609844,-0.49529851046708195,-1.124333009103724,6.206366192672669,0.5,0.08680345657909783,0.21149983406066752,-0.18155956744278612,0.6045592355641212,0.014970133308940703,0.40802953481239435,0.13812558550393206,100.0,37.7167198008498,0.196529700751727,1,-0.36499977111816406,-0.5,-0.759999752044676,-2.1599993705749476,-0.3000001907348615,2,0.0,-3.999980926586431,15.100000381469727,3.3332724050512197,15.229999542236328,1.3999999999999821,15.289999961853027,0.0
7241,2002-01-03,15.43000030517578,15.449999809265135,15.109999656677244,15.4399995803833,671500.0,-0.0012944663000812318,21.666878596181594,-0.028569404443044885,49.32432410662994,50.11848556778329,-0.22949250638761498,-0.16802599608772972,-0.5002504430437416,-1.0887201021439434,6.536980790599226,0.3400001525878906,0.037663347781830225,0.1755002975463853,-0.2215664649797695,0.5725670600725401,-0.023033083716692104,0.3740336788094627,0.14076258703848232,96.0000991821289,36.23638641067336,0.19853338126307732,1,-0.3450002670288086,-0.48000049591064453,-0.7400002479553205,-2.139999866485592,-0.09000015258788885,3,0.036292900509829584,1.857147528208399,15.449999809265135,-3.999980926586431,15.100000381469727,3.3332724050512197,15.229999542236328,0.036292900509829584
7242,2002-01-04,15.399999618530273,15.460000038146973,15.18000030517578,15.43000030517578,613100.0,-0.0019443088821873289,5.222205738990418,3.0002861230321933,44.56520875294181,49.7307400336522,-0.21592829615004305,-0.1438241105251823,-0.473820096205932,-1.050307168687194,6.941626734873643,0.2799997329711932,-0.000981489684132697,0.14449963569641078,-0.2539960690928744,0.542995340485696,-0.05474821669823271,0.34374748809105427,0.15374802118027908,88.2352171197553,32.174748660956666,0.19924785239464288,1,-0.3099994659423828,-0.4499998092651385,-0.7099995613098145,-2.109999179840086,-0.049999237060546875,4,0.03896106469689564,21.666878596181594,15.43000030517578,1.857147528208399,15.449999809265135,-3.999980926586431,15.100000381469727,0.03896106469689564
7243,2002-01-07,15.670000076293945,15.670000076293945,15.300000190734865,15.300000190734865,514500.0,0.017532497691674642,-1.0000000000000095,-12.333047237587294,59.28855080958733,49.91623951113141,-0.4133936603203381,-0.37724753327443494,-0.7420704329021941,-1.3068868355175631,7.815249350338141,0.36999988555908025,0.040096733966025866,0.37900009155273473,-0.034859669707349994,0.7928598528128195,0.17207021092269237,0.5859299721827771,-0.9499998092651385,100.0,37.3472188888271,0.20692988063004214,1,-0.3600001335144043,-0.5199999809265137,-0.9674999713897705,-2.379999637603758,-0.3299999237060547,0,0.03701339635495571,5.222205738990418,15.399999618530273,21.666878596181594,15.43000030517578,1.857147528208399,15.449999809265135,0.03701339635495571
7244,2002-01-08,15.220000267028807,15.789999961853027,15.199999809265135,15.670000076293945,1096400.0,-0.0287172818809307,-1.4081603260393474,-1.2162160768919592,51.194551357685114,50.10624118022214,0.03565239889537963,0.0534397311240955,-0.30679670990220664,-0.8477031078419373,8.354242742092751,0.5900001525878924,0.00172372382199093,-0.05699973106384526,-0.4598891622762391,0.3458897001485486,-0.2584444466700422,0.14444498454235166,-0.48100000381469776,32.14290579970112,-31.815994327703642,0.20144471560619712,1,0.1499996185302752,-0.025000095367429864,-0.5475003719329816,-1.9299998283386195,0.03999996185302912,1,0.05059129373061921,-1.0000000000000095,15.670000076293945,5.222205738990418,15.399999618530273,21.666878596181594,15.43000030517578,0.05059129373061921
7245,2002-01-09,15.359999656677244,15.5600004196167,15.210000038146973,15.210000038146973,836800.0,0.009198382864139543,-3.6666836209198532,-0.33333262690760906,55.78230387785691,51.19255181171976,-0.06580449075781658,-0.08210583228992085,-0.4447248133043704,-0.9761742066838313,8.922364006486555,0.35000038146972656,0.03927205841452164,0.07749967575073136,-0.3268384950321632,0.48183784653362594,-0.12466940964071682,0.27966876114217953,-0.578959405517578,36.764689382804605,-30.472786959145083,0.20216908539144748,1,0.010000228881837714,-0.16499948501586736,-0.6874997615814191,-2.069999217987057,-0.21999931335448863,2,-0.005208328482694591,-1.4081603260393474,15.220000267028807,-1.0000000000000095,15.670000076293945,5.222205738990418,15.399999618530273,-0.005208328482694591
7246,2002-01-10,15.399999618530273,15.420000076293945,15.170000076293945,15.270000457763672,1004300.0,0.002604164241347462,1.941175150624376,0.8666632758160396,50.757575483908745,50.73909225640492,-0.06392950747834902,-0.11708249843945318,-0.48150120724486456,-1.0038172169928856,9.466459414204605,0.25,0.0052115957419065495,0.1104996681213386,-0.2970331855009185,0.5180325217435957,-0.09326675868978995,0.31426609493246715,-0.5786009789428732,37.09670720808716,-29.308932511722766,0.2037664268111281,1,-0.029999732971191406,-0.20499944686889648,-0.6624999046325684,-2.109999179840086,-0.3299999237060529,3,-0.016233766635889046,-3.6666836209198532,15.359999656677244,-1.4081603260393474,15.220000267028807,-1.0000000000000095,15.670000076293945,-0.016233766635889046
7247,2002-01-11,15.279999732971193,15.399999618530273,15.15999984741211,15.300000190734865,872000.0,-0.0077922005539979855,1.1818229107965292,-0.1538506683099315,57.510720654753044,52.085563313995046,0.06090777081064935,-0.012697841496093432,-0.3450986415948254,-0.8733101090646667,9.754527752030988,0.23999977111816406,0.02449226119036574,-1.9073486079435042e-07,-0.39857640860528853,0.39857602713556695,-0.19928829967007466,0.19928791820035308,-0.4198570404931683,19.04759742235531,-51.13825033610671,0.19928810893521393,1,0.09000015258788885,-0.024999618530275214,-0.5425000190734881,-1.7699995040893555,-0.17999935150146662,4,0.003926729101128679,1.941175150624376,15.399999618530273,-3.6666836209198532,15.359999656677244,-1.4081603260393474,15.220000267028807,0.003926729101128679
7248,2002-01-14,15.600000381469727,15.779999732971193,15.199999809265135,15.199999809265135,837400.0,0.020942451183950883,-1.8999954700534691,-19.999570856380025,57.510738045712536,53.21664917208773,-0.22472057020254965,-0.3589793788829194,-0.6340014752746956,-1.179239354674035,10.009860271138404,0.5799999237060582,0.06860913169442284,0.32500042915344274,-0.05338941485120685,0.7033902731580923,0.13580550715111883,0.5141953511557666,-0.7026633982167017,69.84134192548323,1.200938324001342,0.18919492200232443,1,-0.23000049591064453,-0.3450002670288086,-0.8625006675720215,-1.6100001335144043,-0.4000005722045916,0,-0.016025640633762994,1.1818229107965292,15.279999732971193,1.941175150624376,15.399999618530273,-3.6666836209198532,15.359999656677244,-0.016025640633762994
7249,2002-01-15,15.59000015258789,15.789999961853027,15.420000076293945,15.600000381469727,642000.0,-0.0006410402972627516,-1.1142827559522837,-0.025000536441035483,62.03704848374601,54.21900239698015,-0.15411073234922767,-0.33546255173460793,-0.6049512658288592,-1.1571587492460136,10.286726357231421,0.36999988555908203,0.0615378803275064,0.2955001831054691,-0.10610049393362253,0.6971008601445607,0.09469984458592329,0.4963005216250149,-0.6569566501908657,68.25400429607495,-2.0624823324185257,0.20080033851954587,1,-0.1400003433227539,-0.33500003814697266,-0.8500003814697266,-1.5349998474121076,-0.010000228881835938,1,-0.0160359203048821,-1.8999954700534691,15.600000381469727,1.1818229107965292,15.279999732971193,1.941175150624376,15.399999618530273,-0.0160359203048821
7250,2002-01-16,15.31999969482422,15.649999618530273,15.260000228881836,15.649999618530273,1043700.0,-0.017318823291919694,1.3636332109932665,32.9992370780086,54.771775037316026,54.82427472261194,0.10673418272644142,-0.054887196348660794,-0.30961884703452824,-0.8750882662362542,11.37171614484368,0.3899993896484375,0.09097899165071865,0.016999721527101386,-0.3788789484323054,0.4128783914865082,-0.1809396134526029,0.21493905650680567,-0.3526779340489554,25.396796563140324,-44.580432535958494,0.19793933497970354,1,0.15500020980834783,-0.06499958038330256,-0.5699996948242205,-1.2649993896484375,-0.039999961853027344,2,-0.0039164143040195665,-1.1142827559522837,15.59000015258789,-1.8999954700534691,15.600000381469727,1.1818229107965292,15.279999732971193,-0.0039164143040195665
7251,2002-01-17,15.350000381469727,15.479999542236328,15.260000228881836,15.260000228881836,518100.0,0.0019582694022926006,-3.8888653414148266,-0.2727277981677904,51.33929464737692,55.57695093310473,0.07173591214212394,-0.06208039728472947,-0.33018040561768913,-0.8935202983077897,12.515340128777918,0.2199993133544922,0.12620133102496034,0.030500411987304688,-0.3425651082651502,0.40356593223975956,-0.15603234813892364,0.217033172113533,-0.3497714926513513,30.15880945136489,-34.532761387556135,0.18653276012622783,1,0.1249995231628418,-0.0950002670288086,-0.6000003814697266,-1.259999752044676,0.5,3,-0.01368078390411509,1.3636332109932665,15.31999969482422,-1.1142827559522837,15.59000015258789,-1.8999954700534691,15.600000381469727,-0.01368078390411509
7252,2002-01-18,15.399999618530273,15.399999618530273,15.0600004196167,15.170000076293945,928700.0,0.0032572792063838563,1.9565206574560894,2.5555461365659307,53.81166168589127,54.9684076971385,0.02429114889471151,-0.1148159615884552,-0.37899151403918907,-0.9309040050641091,12.883407850537584,0.3399991989135742,0.1167632634074085,0.07849965095519984,-0.2959065203818163,0.452905822292216,-0.10870343471330912,0.2657027366237088,-0.3681798867905126,46.57526193400047,-14.362675953229932,0.18720308566850813,1,0.025000572204589844,-0.14499950408935547,-0.549999475479126,-1.0549993515014613,0.4500007629394531,4,-0.02142856700522089,-3.8888653414148266,15.350000381469727,1.3636332109932665,15.31999969482422,-1.1142827559522837,15.59000015258789,-0.02142856700522089
7253,2002-01-22,15.06999969482422,15.449999809265135,14.989999771118164,15.31999969482422,1153200.0,-0.02142856700522089,-1.2439034602108037,-1.0869586850878212,49.3827019983988,54.76709110166226,0.29081261539498193,0.23843481536290234,-0.0351722458614514,-0.5921551403173293,13.179663457688962,0.4600000381469709,0.11428331070137787,-0.25850024223327495,-0.6063826544518456,0.08938216998529569,-0.43244144834256026,-0.08455903612398963,0.7200002670288068,9.99998807907411,-51.297055309792135,0.17394120610928498,1,0.3200001716613752,0.18500041961669744,-0.21999955177307307,-0.5049991607666016,0.7300004959106445,1,0.001990755623957341,1.9565206574560894,15.399999618530273,-3.8888653414148266,15.350000381469727,1.3636332109932665,15.31999969482422,0.001990755623957341
7254,2002-01-23,15.479999542236328,15.5,14.949999809265135,14.949999809265135,1482200.0,0.027206360697732634,-1.0754734635489227,-2.1199989318847727,50.6024041011814,54.19154668203164,-0.08764458101354222,-0.16174321542882453,-0.41663223807289995,-0.9915717819398768,13.933040198121493,0.5500001907348651,0.14012202639282556,0.1399996280670166,-0.21213677530446695,0.49213603143850015,-0.03606857361872606,0.31606782975275927,0.2940004158020013,75.71426819781396,18.515093023982246,0.1760682016857419,1,-0.1099996566772461,-0.22499942779541016,-0.5299994945526123,-0.7899990081787092,0.5200004577636719,2,-0.01808783858211549,-1.2439034602108037,15.06999969482422,1.9565206574560894,15.399999618530273,-3.8888653414148266,15.350000381469727,-0.01808783858211549
7255,2002-01-24,15.75,15.869999885559082,15.399999618530273,15.479999542236328,1090100.0,0.017441890552192252,-1.186046202161069,0.5094350826368191,55.839406912394324,54.75619461853004,-0.3313507647880858,-0.3986254356804473,-0.6746768449750498,-1.249630886684571,15.07828834344768,0.4700002670288086,0.10396066965816253,0.37600007057189977,0.002938723158791845,0.7490614179850077,0.1894693968653467,0.5625307442784528,-0.8000001907348651,86.95653526003174,33.23342344378451,0.18653067370655355,1,-0.3400001525878906,-0.4549999237060547,-0.7999999523162842,-0.7899994850158656,0.48999977111816406,3,-0.010793655637710842,-1.0754734635489227,15.479999542236328,-1.2439034602108037,15.06999969482422,1.9565206574560894,15.399999618530273,-0.010793655637710842
7256,2002-01-25,15.59000015258789,15.800000190734865,15.4399995803833,15.75,741200.0,-0.010158720470610172,1.769233026446075,-0.5925910227609884,53.31011286582705,54.28946041976047,-0.1582016140765674,-0.21001372866200008,-0.5014324680886801,-1.0753054198873997,16.00923073166057,0.3600006103515643,0.12237403574363626,0.19100022315979004,-0.16870151749555085,0.5507019638151309,0.011149352832118709,0.37085109348746137,-0.6400003433227557,69.56524894007407,19.372927659086102,0.1798508703276708,1,-0.18000030517578125,-0.2950000762939453,-0.6000001430511475,-0.6500000953674316,0.8600006103515625,4,-0.01988456809381356,-1.186046202161069,15.75,-1.0754734635489227,15.479999542236328,-1.2439034602108037,15.06999969482422,-0.01988456809381356
7257,2002-01-28,15.489999771118164,15.789999961853027,15.359999656677244,15.789999961853027,537100.0,-0.006414392590825435,1.8666668785941696,1.875002980235081,46.666661957165196,53.08456307658855,-0.028250959027419142,-0.09935562784585272,-0.39745833292773725,-0.9615751549968401,16.875307877840644,0.430000305175783,0.11251508214976447,0.08099985122680664,-0.2770593493078586,0.43905905176147186,-0.09802974904052597,0.26002945149413925,-0.5215999603271495,58.695643159978935,14.192134407936194,0.17902960026733303,1,-0.07999992370605469,-0.19499969482421875,-0.4999997615814209,-0.5499997138977051,0.9500007629394496,0,0.02324084026281259,1.769233026446075,15.59000015258789,-1.186046202161069,15.75,-1.0754734635489227,15.479999542236328,0.02324084026281259
7258,2002-01-29,15.140000343322756,15.68000030517578,15.09000015258789,15.289999961853027,758400.0,-0.022595186117949417,-3.720001220703111,0.4999984105438106,48.461540154451264,51.576173262222476,0.2789723762469336,0.25671762192502356,-0.040377924672588605,-0.5971869435313906,17.54456477407962,0.5900001525878888,0.10959226467075389,-0.2644996166229223,-0.6341068055108945,0.10510757226504985,-0.4493032110669084,-0.07969602217893623,-0.15356853103637924,20.652230250132515,-24.36495199223383,0.1848035944439861,1,0.2699995040893537,0.15499973297118963,-0.15000033378601252,-0.2150006294250506,1.789999961853022,1,0.046895642143106375,1.8666668785941696,15.489999771118164,1.769233026446075,15.59000015258789,-1.186046202161069,15.75,0.046895642143106375
7259,2002-01-30,15.25,15.399999618530273,15.029999732971193,15.130000114440918,1252500.0,0.007265498955272953,-1.3124945983400287,-0.8000012715689985,47.859929398432065,50.80819041345759,0.1292654126858359,0.16709899960578234,-0.13252340490222103,-0.683230161284742,18.177025008808354,0.36999988555908025,0.09892999286001469,-0.16199994087219238,-0.5111101638291906,0.18711028208480585,-0.3365550523506915,0.012555170606306731,-0.24589682624816867,26.190503222056055,-19.049731369348105,0.1745551114784991,1,0.15999984741210938,0.04500007629394531,-0.25999999046325684,-0.3449997901916504,1.7099990844726527,2,0.03606558627769596,-3.720001220703111,15.140000343322756,1.8666668785941696,15.489999771118164,1.769233026446075,15.59000015258789,0.03606558627769596
7260,2002-01-31,15.449999809265135,15.489999771118164,15.06999969482422,15.15999984741211,945600.0,0.013114741591156331,1.2702713848644012,2.416668653490039,50.91575424271458,50.7611303684951,-0.056272241697859826,-0.03467881029562214,-0.32003638829564984,-0.8628171395689854,18.45395268667097,0.42000007629394354,0.06799568896512298,0.03799986839294256,-0.31111035456405567,0.3871100913499408,-0.13655524308555655,0.21255497987144167,-0.4285787012771589,54.54543202659341,7.933260310284091,0.1745551114784991,1,-0.03999996185302557,-0.03999996185302557,-0.4699997901916486,-0.5449995994567853,1.849999427795412,3,0.035598718286393716,-1.3124945983400287,15.25,-3.720001220703111,15.140000343322756,1.8666668785941696,15.489999771118164,0.035598718286393716
7261,2002-02-01,15.989999771118164,16.0,15.279999732971193,15.449999809265135,3294800.0,0.0349514542731062,1.5714275982922368,1.8620690789149332,61.26983982815701,51.58981682874685,-0.5542236941124461,-0.5592467905616445,-0.8423067418554524,-1.377300581037014,19.207444851843263,0.7200002670288068,0.03856796376892291,0.5499998569488529,0.1154401711497357,0.9845595427479701,0.3327200140492934,0.7672796998484124,-0.9600000381469709,98.96904885269079,46.85136863827491,0.21727984289955898,2,-0.5149998664855957,-0.5149998664855957,-1.0099997520446777,-1.0849995613098145,1.010000228881836,4,0.015634771956129834,1.2702713848644012,15.449999809265135,-1.3124945983400287,15.25,-3.720001220703111,15.140000343322756,0.015634771956129834
7262,2002-02-04,16.0,16.100000381469727,15.760000228881836,16.0,3258900.0,0.0006254051923064718,2.399988555951859,0.0,57.04224642674374,52.44087732078518,-0.5254165788650731,-0.5502008245555174,-0.8331284530258642,-1.3641815064371325,20.05100634751131,0.3400001525878906,0.0482758324391952,0.5300000667572018,0.02926374112849217,1.0307363923859114,0.2796319039428461,0.7803682295715575,-0.9312002563476547,90.65417562035584,39.093904971509154,0.25036816281435487,2,-0.47499990463256836,-0.47499990463256836,-1.0199999809265137,-1.0949997901916504,0.3199996948242223,0,0.02812504768371582,1.5714275982922368,15.989999771118164,1.2702713848644012,15.449999809265135,-1.3124945983400287,15.25,0.02812504768371582
7263,2002-02-05,16.25,16.680000305175778,15.90999984741211,16.0,3396800.0,0.015625,-2.5813949362147417,100.0,60.71428350261056,53.56441947649952,-0.659817876629802,-0.7952959975947742,-1.046142435637119,-1.5882560578785068,20.767748999730117,0.7700004577636683,0.07542553004438979,0.7510000705718998,0.14531121985979922,1.3566889212840003,0.4481556452158504,1.0538444959279492,-1.1193282180786124,73.93938448147026,23.479070880909354,0.30284442535605,2,-0.39499998092651367,-0.43499994277954457,-1.1850001811981201,-1.3449997901916504,0.2999992370605469,1,0.011692340557391656,2.399988555951859,16.0,1.5714275982922368,15.989999771118164,1.2702713848644012,15.449999809265135,0.011692340557391656
7264,2002-02-06,15.989999771118164,16.299999237060547,15.90999984741211,16.200000762939453,3113300.0,-0.01600001408503604,-1.1081000273214185,-0.8400039672851562,60.91205444455766,54.128046980073236,-0.3574566100821741,-0.5003023346940623,-0.7446448785247135,-1.3085288763874594,21.234638864807216,0.3899993896484375,0.08891483985680004,0.4524998664855957,-0.17597786741155375,1.0809776003827452,0.13826099953702098,0.7667387334341704,-0.7353817073364244,57.1428402187409,3.3670765570277155,0.3142388669485746,2,-0.13499975204467773,-0.17499971389770863,-0.997499942779541,-1.0849995613098145,0.8099994659423828,2,0.05878677595452397,-2.5813949362147417,16.25,2.399988555951859,16.0,1.5714275982922368,15.989999771118164,0.05878677595452397
7265,2002-02-07,15.279999732971193,16.0,15.0,16.0,4714200.0,-0.04440275474108535,1.777776747574423,3.4285565072070106,49.06665778265835,53.656551970832275,0.3116343845961129,0.21438883698400168,-0.003765994016532659,-0.5844866254023113,20.7784490591657,1.0,0.1258082433011971,-0.25350017547607173,-0.8877266410084683,0.3807262900563231,-0.57061340824227,0.06361305729012656,1.4000005722045845,16.66664774456079,-38.44015666269887,0.31711323276619746,2,0.5600004196166957,0.5350003242492622,-0.28749990463257014,-0.3749995231628436,1.7899999618530291,3,0.10994760345946575,-1.1081000273214185,15.989999771118164,-2.5813949362147417,16.25,2.399988555951859,16.0,0.10994760345946575
7266,2002-02-08,15.149999618530273,15.270000457763672,14.81999969482422,15.18000030517578,2160300.0,-0.008507861041411213,3.2857013106147823,0.0416676048875767,46.73629236318508,53.66428868261225,0.41645102584586446,0.34224641683953294,0.15333759119981138,-0.41806498044095264,20.310099127493487,0.46000003814697266,0.12720455498316596,-0.3710002899169922,-1.0258253594418534,0.283824779607869,-0.6984128246794228,-0.04358775515456159,1.4964006805419885,17.741925560103976,-36.85597706349499,0.3274125347624304,2,0.6000003814697266,0.6000003814697266,-0.13249969482422053,-0.24499940872192383,2.3500003814697266,4,0.14191416981295268,1.777776747574423,15.279999732971193,-1.1081000273214185,15.989999771118164,-2.5813949362147417,16.25,0.14191416981295268
7267,2002-02-11,15.34000015258789,15.34000015258789,14.970000267028807,15.25,1089500.0,0.012541289692524105,7.222205738990418,-2.9999364231675756,53.65854225862091,54.24173336085332,0.226784222706371,0.1654543722506716,-0.03483982208933334,-0.5596310658498727,19.909579399349774,0.3699998855590838,0.09338165257577913,-0.18399977684020996,-0.8347127809236383,0.4667132272432184,-0.5093562788819241,0.14135672520150422,1.233344122314449,27.957004684282616,-30.94868839579422,0.32535650204171435,2,0.4099998474121094,0.4099998474121094,-0.3225002288818377,-0.434999942779541,1.090000152587887,0,0.10821380905475841,3.2857013106147823,15.149999618530273,1.777776747574423,15.279999732971193,-1.1081000273214185,15.989999771118164,0.10821380905475841
7268,2002-02-12,15.350000381469727,15.479999542236328,15.100000381469727,15.100000381469727,1414700.0,0.0006519053965035049,-2.0399932861328125,2.7777730682829653,48.02432941351075,54.260000029195396,0.2790502751319419,0.14310133698725025,-0.030935110751194372,-0.5158568314889038,18.658534829121155,0.37999916076660156,0.07761659834024925,-0.16149954795837473,-0.8156611228769499,0.49266202696020045,-0.4885803354176623,0.16558123950091286,1.1532101102294874,35.8108682820711,-20.102459660470373,0.32708078745928754,2,0.39999961853027344,0.39999961853027344,-0.3300004005432129,-0.44500017166137695,1.6000003814697266,1,0.06319213610740126,7.222205738990418,15.34000015258789,3.2857013106147823,15.149999618530273,1.777776747574423,15.279999732971193,0.06319213610740126
7269,2002-02-13,15.34000015258789,15.479999542236328,15.149999618530273,15.25,931100.0,-0.0006514806927241379,-1.2758543579490147,0.3600006103515625,43.23432748350268,53.40650816706074,0.33878662889053146,0.1406216232761217,-0.013629420097799994,-0.44728323899894207,17.317719849236344,0.3299999237060547,0.09156377594557341,-0.1589997768402096,-0.8163917335256485,0.4983921798452293,-0.4876957551829282,0.16969620150250897,1.095881907236322,44.06782400672412,-7.591631718419265,0.328695978342719,2,0.4099998474121094,0.4099998474121094,-0.1100001335144043,-0.5100002288818359,1.4400005340576172,2,0.07887868790330654,-2.0399932861328125,15.350000381469727,7.222205738990418,15.34000015258789,3.2857013106147823,15.149999618530273,0.07887868790330654
7270,2002-02-14,15.260000228881836,15.289999961853027,15.09000015258789,15.289999961853027,1197000.0,-0.0052151188337868915,12.333439298089456,-0.33332980121222394,44.40678240067241,51.532835119562456,0.4347158217966065,0.22756335590912968,0.08869358677728556,-0.31560603772018503,16.512818459451935,0.25,0.12568790773556948,-0.23599972724914586,-0.8973666774638076,0.4253672229655159,-0.5666832023564776,0.0946837478581859,1.111246536342378,66.66676299742788,16.55877004615874,0.3306834751073312,2,0.48999977111816406,0.48999977111816406,0.022499799728393555,-0.4650001525878906,1.3400001525878906,3,0.10091736468417811,-1.2758543579490147,15.34000015258789,-2.0399932861328125,15.350000381469727,7.222205738990418,15.34000015258789,0.10091736468417811
7271,2002-02-15,15.140000343322756,15.300000190734865,15.010000228881836,15.260000228881836,610200.0,-0.007863688319739492,1.900002384188031,4.000031789426777,44.10775427058213,50.095669324433395,0.4709934889492047,0.3489128449271792,0.21396343941851015,-0.15144691916172093,15.590387778429863,0.2899999618530291,0.1536087744704897,-0.3454996109008768,-1.0230951277550897,0.33209590595333616,-0.6842973693279841,-0.006701852473769421,1.1691965390854602,33.33339566507716,-15.04024908575144,0.3387977584271066,2,0.6099996566772443,0.6099996566772443,0.1424996852874738,-0.34500026702881037,1.6400003433227521,4,0.1274768367064576,12.333439298089456,15.260000228881836,-1.2758543579490147,15.34000015258789,-2.0399932861328125,15.350000381469727,0.1274768367064576
7272,2002-02-19,15.06999969482422,15.18000030517578,15.0600004196167,15.18000030517578,856800.0,-0.0046235565991521455,1.1818039950062804,0.9166726271368125,48.69887342408951,48.76062376015327,0.44164397290969504,0.41415716676148406,0.2798250431987075,-0.03836347030253329,15.413698327121693,0.11999988555908025,0.15621514123123958,-0.3990002632141092,-1.100994364533518,0.3029938381052997,-0.7499973138738127,-0.04800321255440565,1.1796293000806362,12.765862467788459,-37.49858113111848,0.35099705065970416,2,0.4899997711181623,0.6800003051757795,0.21250033378600897,-0.2749996185302752,1.620000839233393,1,0.16124753512837575,1.900002384188031,15.140000343322756,12.333439298089456,15.260000228881836,-1.2758543579490147,15.34000015258789,0.16124753512837575
7273,2002-02-20,15.100000381469727,15.15999984741211,14.9399995803833,15.06999969482422,1336600.0,0.001990755623957341,1.9333443535979045,-0.2727320016645786,47.12644686139142,47.22888958424591,0.25855012310769965,0.4074072796276269,0.259488513620175,-0.023072813223940614,15.409063911614796,0.2200002670288086,0.07463323836257629,-0.3704996109008789,-1.0690234886930092,0.32802426689124964,-0.7197615497969441,-0.021237672004813746,1.0924434414319038,29.629780072090718,-22.701664690630246,0.3492619388960645,2,0.3099994659423828,0.6499996185302734,0.21249961853027344,-0.30500030517578125,1.6499996185302734,2,0.08807946292095381,1.1818039950062804,15.06999969482422,1.900002384188031,15.140000343322756,12.333439298089456,15.260000228881836,0.08807946292095381
7274,2002-02-21,15.199999809265135,15.329999923706055,14.859999656677244,15.100000381469727,806300.0,0.006622478494644701,1.6111150847578957,3.333237968084568,45.01992455720673,46.77925255919573,0.038782874789644595,0.3007763858651824,0.15310602279942742,-0.08216843183619282,15.375288467719123,0.47000026702881037,0.006823519241915932,-0.25650019645691025,-0.965369459491404,0.45236906657758347,-0.6109348279741571,0.09793443506033661,0.9375462485133976,72.34041689747573,19.450907872012685,0.35443463151724713,2,-0.050000190734861505,0.5500001907348651,0.11250019073486506,-0.40499973297118963,1.6300001144409197,3,0.11513164313381163,1.9333443535979045,15.100000381469727,1.1818039950062804,15.06999969482422,1.900002384188031,15.140000343322756,0.11513164313381163
7275,2002-02-22,15.579999923706055,15.779999732971193,15.0,15.050000190734865,946800.0,0.02500000784271661,-1.4761891786746408,5.300027656713505,41.276607487512955,46.172620906343276,-0.32875956483307256,-0.09761762783385564,-0.22093364479412791,-0.42822007151382735,14.696028598947372,0.7799997329711932,-0.09486445752392747,0.13199992179870534,-0.5660453540908144,0.8300451976882268,-0.2170227161460545,0.4810225597434652,0.5048442795543053,78.26089210005276,29.91128956783033,0.34902263794476046,2,-0.26000022888183594,0.1700000762939453,-0.22749996185302734,-0.7849998474121094,1.110000610351559,4,0.07702187219613332,1.6111150847578957,15.199999809265135,1.9333443535979045,15.100000381469727,1.1818039950062804,15.06999969482422,0.07702187219613332
7276,2002-02-25,15.279999732971193,15.670000076293945,15.199999809265135,15.579999923706055,1052900.0,-0.01925546804903322,-1.043479252402318,-0.5660383809121076,36.3636429316357,44.25096542556714,-0.00936435366437216,0.1875848938400786,0.08134146927339003,-0.10030171338910598,13.980060682824453,0.47000026702881037,-0.19407914627285017,-0.15250024795532013,-0.8510362009495918,0.5460357050389497,-0.5017682244524551,0.1967677285418148,0.7542506899517196,45.65217842001078,2.544193306974293,0.349267976497135,2,0.03999996185302557,0.4700002670288068,0.08500027656554998,-0.48499965667724787,1.4700002670288068,0,0.08638747850565953,-1.4761891786746408,15.579999923706055,1.6111150847578957,15.199999809265135,1.9333443535979045,15.100000381469727,0.08638747850565953
7277,2002-02-26,15.850000381469727,15.93000030517578,15.350000381469727,15.350000381469727,2283300.0,0.0373037080143781,-1.3199996948242116,-1.666665607029221,43.24325630487647,43.71973508016333,-0.5581042023830243,-0.3731965388629632,-0.48648385922602344,-0.6435763854465986,13.741281529149079,0.6500005722045863,-0.18413976136837285,0.39950037002563477,-0.32340234677957014,1.1224030868308397,0.038049011623032314,0.7609517284282372,0.13568001232923876,92.52337614763955,51.11295335312987,0.36145135840260284,2,-0.45500040054321467,-0.10000038146972656,-0.4850003719329834,-1.0550003051757812,0.9499988555908203,1,0.05867509670618354,-1.043479252402318,15.279999732971193,-1.4761891786746408,15.579999923706055,1.6111150847578957,15.199999809265135,0.05867509670618354
7278,2002-02-27,15.850000381469727,15.960000038146973,15.510000228881836,15.960000038146973,1951600.0,0.0,7.1818402503836385,-0.2199993133544922,47.40742127426304,44.18341216802559,-0.5360967990984342,-0.3344239146543124,-0.49167839593628493,-0.6477150185773564,14.529261544013394,0.4499998092651367,-0.15063897099292056,0.36400036811828684,-0.36441248537236604,1.0924132216089397,-0.00020605862703959588,0.7282067948636133,-1.030000686645506,90.00003467905404,48.49026343011681,0.3642064267453267,2,-0.4400005340576172,-0.10000038146972656,-0.5100002288818359,-1.0550003051757812,1.4499988555908203,2,0.052996853777362185,-1.3199996948242116,15.850000381469727,-1.043479252402318,15.279999732971193,-1.4761891786746408,15.579999923706055,0.052996853777362185
7279,2002-02-28,15.800000190734865,15.979999542236328,15.65999984741211,15.84000015258789,1270300.0,-0.003154586090314382,1.0000059604879254,0.3636371517993995,62.74509162273075,46.22100208158763,-0.4626345561572496,-0.2541360883471828,-0.4314418880411708,-0.603782946827339,15.5831280490585,0.31999969482421875,-0.16260835112626992,0.28650016784668075,-0.44591547471442006,1.0189158104077816,-0.07970765343386965,0.6527079891272312,-0.9572004890441903,81.63271065507743,35.45282706311143,0.36620782128055085,2,-0.38000059127807795,-0.05000019073486506,-0.4775002002716082,-1.0050001144409197,1.2699995040893572,3,0.06012656948081663,7.1818402503836385,15.850000381469727,-1.3199996948242116,15.850000381469727,-1.043479252402318,15.279999732971193,0.06012656948081663
7280,2002-03-01,16.0,16.040000915527347,15.779999732971193,15.920000076293945,1620000.0,0.012658215623466473,2.2499791386029986,-2.000000000000089,70.14216510026233,49.11371439599654,-0.6108655507349638,-0.4330197187893692,-0.6170584119995155,-0.8108252218468905,16.45917156676493,0.2600011825561541,-0.14431304637122544,0.4589999675750729,-0.30403829994609666,1.2220382350962442,0.07748083381448723,0.8405191013356585,-1.111712304687499,95.23799251820738,43.582955669046704,0.3815191337605855,3,-0.5499997138977051,-0.25,-0.6875,-1.2049999237060547,0.7800006866455078,4,0.05187499523162842,1.0000059604879254,15.800000190734865,7.1818402503836385,15.850000381469727,-1.3199996948242116,15.850000381469727,0.05187499523162842
7281,2002-03-04,16.239999771118164,16.629999160766598,16.120000839233402,16.229999542236328,2635300.0,0.014999985694885254,-3.4348136169507737,0.12500298023508094,70.83330757826094,51.57309596868225,-0.7581486856458639,-0.6886365579753555,-0.8353986246292422,-1.049996839722084,16.427530718101995,0.629999160766598,-0.09890148270754473,0.6864997386932377,-0.11474337553019964,1.487742852916675,0.2858781815815181,1.0871212958049572,-1.282609282592773,69.53126862646944,14.263970878280176,0.4006215571117187,3,-0.4950003623962438,-0.48999977111816406,-0.8874998092651367,-1.4049997329711914,1.1599998474121094,0,0.027709406975469753,2.2499791386029986,16.0,1.0000059604879254,15.800000190734865,7.1818402503836385,15.850000381469727,0.027709406975469753
7282,2002-03-05,16.450000762939453,16.479999542236328,16.200000762939453,16.25,2123900.0,0.01293109573774509,1.1538506683099314,19.999618539004388,73.30506796538661,54.48183164690394,-0.8401625400717059,-0.9098442416724133,-1.0318141222622579,-1.2576207749187631,16.176757236853117,0.279998779296875,-0.04228525118181814,0.8740006923675541,-0.0018365086627660787,1.749837893397876,0.4360820918523949,1.311919292882715,-1.3588015806347649,83.92869915293231,25.117986813485103,0.4379186005151609,3,-0.7050013542175328,-0.7000007629394531,-1.0975008010864258,-1.6150007247924805,0.5699996948242188,1,0.018237034841750432,-3.4348136169507737,16.239999771118164,2.2499791386029986,16.0,1.0000059604879254,15.800000190734865,0.018237034841750432
7283,2002-03-06,16.440000534057614,16.489999771118164,16.200000762939453,16.450000762939453,2175000.0,-0.0006079166211572229,5.444548055526121,-0.05000095367069621,73.30506796538651,57.624625358923915,-0.6929668105558999,-0.9326998135397826,-0.9942022140988076,-1.2465548785866645,14.86152694102495,0.28999900817871094,0.031246795326769217,0.8545004367828337,-0.0555715324653292,1.7645724060309949,0.39946445215875315,1.3095364214069143,-1.2256973534759723,80.41249884477507,18.921598878312558,0.4550359846240806,3,-0.6250009536743146,-0.6900005340576136,-1.0875005722045863,-1.605000495910641,0.5599994659423864,2,0.021897730614859112,1.1538506683099314,16.450000762939453,-3.4348136169507737,16.239999771118164,2.2499791386029986,16.0,0.021897730614859112
7284,2002-03-07,16.930000305175778,17.010000228881836,16.450000762939453,16.5,3282200.0,0.029805337907566676,-1.113210399032648,-42.99904634749534,80.14437997106617,61.94326674598539,-1.0189079244691772,-1.4215499258410773,-1.4606432976851416,-1.728477376300889,13.739121427185472,0.5699996948242223,0.11364087950958357,1.2975001811981173,0.21812629139383333,2.3768740710024012,0.7578132362959771,1.8371871261002592,-1.6024414461793395,93.49594378441046,31.310614863645696,0.5396869449021415,3,-0.8250002861022914,-1.0150003433227504,-1.5775003433227504,-2.095000267028805,-0.42000007629394176,3,0.021854632322224843,5.444548055526121,16.440000534057614,1.1538506683099314,16.450000762939453,-3.4348136169507737,16.239999771118164,0.021854632322224843
7285,2002-03-08,16.959999084472653,17.049999237060547,16.850000381469727,17.0,1156200.0,0.001771930227768781,1.8571389645776566,-0.09302531892621686,83.95518444515216,67.23121580304277,-0.9304103910451254,-1.3905271121017329,-1.4604462362752972,-1.7504617889643956,15.291080621850961,0.1999988555908203,0.21041102693827085,1.2434989929199176,0.026872505683773085,2.460125480156062,0.6351857493018436,1.8518122365379899,-1.4641960884876752,90.32254756586988,23.47608385092066,0.6083132436180726,3,-0.759999275207516,-1.0249996185302699,-1.6074991226196254,-2.12499904632568,0.030000686645511365,4,0.006485885394432511,-1.113210399032648,16.930000305175778,5.444548055526121,16.440000534057614,1.1538506683099314,16.450000762939453,0.006485885394432511
7286,2002-03-11,17.299999237060547,17.420000076293945,16.760000228881836,16.799999237060547,1552200.0,0.020047179890426703,-1.2758693264405465,-12.49971390425218,87.7965926356965,72.18158650646723,-1.0658231253048491,-1.6455649635647376,-1.766321917034185,-2.0821455080628617,17.494870757343524,0.6599998474121094,0.32636784984790523,1.4759991645812995,0.10055459455526616,2.8514437346073347,0.7882768795682829,2.1637214495943162,-1.6176926921465018,90.16386010058925,15.795934176923723,0.6877222850130174,3,-0.8349990844726562,-1.1799993515014648,-1.8899993896484375,-2.464999198913574,-0.029998779296875,0,-0.030057721002731852,1.8571389645776566,16.959999084472653,-1.113210399032648,16.930000305175778,5.444548055526121,16.440000534057614,-0.030057721002731852
7287,2002-03-12,17.0,17.299999237060547,16.959999084472653,17.280000686645508,2152100.0,-0.017340997126628732,1.1250156463274565,-0.5600013732910156,79.50310595797791,75.74777369354665,-0.6543536995989463,-1.2804769397574418,-1.4414282308745747,-1.7761285737056554,19.666820618296953,0.3400001525878942,0.4279866106172676,1.0929999351501465,-0.3577506377146342,2.543750508014927,0.36762464871775435,1.8183752215825368,-1.0744163606927692,65.57374486227215,-13.856206548470354,0.7253752864323906,3,-0.46000003814697266,-0.880000114440918,-1.5250000953674316,-2.0999999046325684,0.059999465942386365,1,0.023529389325310124,-1.2758693264405465,17.299999237060547,1.8571389645776566,16.959999084472653,-1.113210399032648,16.930000305175778,0.023529389325310124
7288,2002-03-13,16.319999694824222,17.0,16.280000686645508,17.0,892600.0,-0.04000001795151631,1.1176440889048458,2.42856656289806,64.7368398597698,75.96907905321765,0.11100002253177621,-0.5524026782171685,-0.7419875811510845,-1.0892134993208842,20.868978439410434,0.7199993133544922,0.5659787893231965,0.3644996643066438,-1.072638715350621,1.8016380439639104,-0.35406952552198945,1.083068854135277,-0.18519775433885144,3.50868680649467,-73.64476892168578,0.718569189828633,3,0.28000020980834606,-0.19999980926514027,-0.7949995994567907,-1.3699994087219274,0.8400001525878871,2,0.04289220441354846,1.1250156463274565,17.0,-1.2758693264405465,17.299999237060547,1.8571389645776566,16.959999084472653,0.04289220441354846
7289,2002-03-14,16.549999237060547,16.569999694824222,16.219999313354492,16.399999618530273,705800.0,0.014093109469191178,2.6842041861164483,-0.22058757531218912,63.287663215497524,75.20746773268823,-0.0015914654013648999,-0.7242361760123046,-0.9452824435847766,-1.3158404589317456,22.07682192159387,0.3500003814697301,0.6569477671527384,0.5339992523193366,-0.8958977810348046,1.9638962856734778,-0.18094926435773218,1.2489477689964072,0.8700008392333984,27.499976158157246,-47.46804898921031,0.7149485166770705,3,0.220001220703125,-0.42999935150146484,-0.714999198913576,-1.1149992942810076,1.0200004577636754,3,0.027190379678795562,1.1176440889048458,16.319999694824222,1.1250156463274565,17.0,-1.2758693264405465,17.299999237060547,0.027190379678795562
7290,2002-03-15,16.799999237060547,17.010000228881836,16.610000610351562,16.75,1315200.0,0.015105740877629392,-1.4242546845919983,0.33332909477003675,71.11110757898345,75.23833439943517,-0.1410059307232352,-0.8990421445133787,-1.1764054032298539,-1.5680054381151667,23.746649484611215,0.46000099182128906,0.7458422278109396,0.7069993019104004,-0.7173317948722193,2.131330398693022,-0.005166246480911241,1.4191648503017102,0.5960008239746095,48.333296246022385,-29.089548884816764,0.7121655483913104,3,0.010001182556152344,-0.6799993515014648,-0.964999198913576,-1.3649992942810076,1.0100002288818395,4,-0.017261846508836554,2.6842041861164483,16.549999237060547,1.1176440889048458,16.319999694824222,1.1250156463274565,17.0,-0.017261846508836554
7291,2002-03-18,17.069999694824222,17.149999618530273,16.569999694824222,16.569999694824222,881100.0,0.016071456549120455,-1.3199996948242045,10.000152590218967,68.48484235470919,74.70275377602658,-0.3138993094549498,-1.072000286947187,-1.4233574456154834,-1.8379841295285768,25.78752349220078,0.5799999237060511,0.8129057621169373,0.8804997920990019,-0.5334525655838078,2.29445214978181,0.17352361325759702,1.5874759709404067,0.3024803512573193,78.7037445848076,3.059197529520702,0.7069761788414042,3,-0.2599992752075231,-0.9499998092651403,-1.242499589920051,-1.634999752044683,0.8199996948242152,0,-0.00468658026574631,-1.4242546845919983,16.799999237060547,2.6842041861164483,16.549999237060547,1.1176440889048458,16.319999694824222,-0.00468658026574631
7292,2002-03-19,17.5,17.559999465942386,17.0,17.069999694824222,1644500.0,0.025190410829717624,1.0363645191047106,0.8600006103515554,72.11796006737598,74.57085289846985,-0.647372030479282,-1.3814441782154354,-1.8238703261333153,-2.2544446906620266,28.122681165374463,0.5599994659423864,0.863755884491594,1.1890000820159905,-0.23746966764712596,2.6154698316791087,0.4757652071844305,1.9022349568475487,-1.2800006866455078,95.52242842461536,20.797607406866916,0.7132348748315589,3,-0.6100006103515625,-1.2900004386901855,-1.75,-2.0599999427795446,0.7000007629394531,1,-0.013142830984933074,-1.3199996948242045,17.069999694824222,-1.4242546845919983,16.799999237060547,2.6842041861164483,16.549999237060547,-0.013142830984933074
7293,2002-03-20,16.430000305175778,17.5,16.40999984741211,17.5,5114900.0,-0.06114283970424128,1.037384043865466,-2.4883696172885794,56.6315814834557,71.95831973317979,0.47054252799717133,-0.21786543206348696,-0.7449129832253316,-1.1758720941283833,30.27908631025712,1.0900001525878906,0.8736703786100541,0.05250039100646475,-1.2553360684063506,1.3603368504192819,-0.6014178386999447,0.7064186207128724,-0.18320098876952784,15.671714022996053,-55.77597832050084,0.6539182297064084,3,0.4599990844726598,-0.22000074386596324,-0.6800003051757777,-0.9900002479553223,1.7799987792968786,2,0.03834443999177206,1.0363645191047106,17.5,-1.3199996948242045,17.069999694824222,-1.4242546845919983,16.799999237060547,0.03834443999177206
7294,2002-03-21,16.950000762939453,16.969999313354492,16.5,16.629999160766598,2028200.0,0.03164944906299638,1.6111167036658314,-0.2990670032157574,59.368844379904736,69.22650417037453,-0.051766287842294645,-0.6324648100233325,-1.2352215965095645,-1.68977733201352,32.19649479997572,0.5399990081787145,0.8709819992458954,0.48500080108642507,-0.7213593205500395,1.6913609227228914,-0.1181792597318072,1.0881808619046573,-0.6769374435424815,46.9566169263148,-20.594372996688072,0.6031800608182329,3,-0.060001373291015625,-0.7400012016296387,-1.2000007629394531,-1.5100007057189977,0.4799995422363246,3,0.012389325959902608,1.037384043865466,16.430000305175778,1.0363645191047106,17.5,-1.3199996948242045,17.069999694824222,0.012389325959902608
7295,2002-03-22,16.780000686645508,16.989999771118164,16.700000762939453,16.850000381469727,1262500.0,-0.01002950257475177,-1.5217355248536315,-0.21874795110059184,55.40000915527343,65.62688378366084,0.10059448966245554,-0.3878388802742734,-1.0414061992402583,-1.5069444740377556,33.18975603547617,0.28999900817871094,0.8676331364207179,0.25500068664550923,-0.8834837932572057,1.393485166548226,-0.31424155330584824,0.8242429265968667,-0.4811986443176295,32.17399669282213,-33.67546175770984,0.5692422399513581,3,0.10999870300292969,-0.5700011253356934,-1.0300006866455078,-1.1400003433227557,1.3699989318847656,4,0.0470797959387117,1.6111167036658314,16.950000762939453,1.037384043865466,16.430000305175778,1.0363645191047106,17.5,0.0470797959387117
7296,2002-03-25,16.600000381469727,16.850000381469727,16.549999237060547,16.780000686645508,713300.0,-0.010727073766989559,-1.142845465320636,2.571444141689373,51.50905069671963,62.5164331990766,0.19093682913775467,-0.10949062123636466,-0.840480687647819,-1.314708448955768,34.10350019197587,0.3000011444091797,0.7871881389708975,0.009000349044800515,-0.9670472267875461,0.9850479248771453,-0.4790234388713728,0.4970241369609738,-0.27597439066955687,16.521791050717194,-45.097559560796554,0.48802378791617274,3,0.28999900817871094,-0.3900008201599121,-0.8500003814697266,-0.9600000381469744,1.5499992370605469,0,0.07289150943775646,-1.5217355248536315,16.780000686645508,1.6111167036658314,16.950000762939453,1.037384043865466,16.430000305175778,0.07289150943775646
7297,2002-03-26,16.780000686645508,16.879999160766598,16.65999984741211,16.700000762939453,1156300.0,0.01084339162887682,-1.7499612574057515,-0.44444326707074133,53.307394873165045,61.246494867231625,-0.026320032973124796,-0.22793143224671297,-0.993164187865121,-1.4741169079071987,34.55209973212766,0.27999877929687145,0.6951895459118553,0.142500638961792,-0.7715502487230275,1.0565515266466114,-0.31452480488061596,0.5995260828042,-0.43125522634249336,33.94502637040355,-24.252119556549943,0.4570254438424096,3,0.10999870300292969,-0.5700011253356934,-1.0300006866455078,-1.1400003433227557,1.4699993133544922,1,0.06615009878315026,-1.142845465320636,16.600000381469727,-1.5217355248536315,16.780000686645508,1.6111167036658314,16.950000762939453,0.06615009878315026
7298,2002-03-27,16.690000534057614,16.799999237060547,16.610000610351562,16.760000228881836,1511800.0,-0.0053635368834950015,1.5333536786958624,-0.8749970197649635,47.468356722498875,59.48879414578733,0.1359844091581266,-0.07565267344704196,-0.8866459822703252,-1.3585700452415868,34.91922053552348,0.18999862670898438,0.5430602261145729,0.010500478744503994,-0.8250130329459999,0.8460139904350097,-0.40725627710074974,0.42825723458975773,-0.3170299936418104,38.775637307755964,-14.338612646115095,0.41775675584525285,3,0.29499912261963246,-0.4800009727477992,-1.0350008010864222,-1.0500001907348615,1.7199993133544957,2,0.0904733481464266,-1.7499612574057515,16.780000686645508,-1.142845465320636,16.600000381469727,-1.5217355248536315,16.780000686645508,0.0904733481464266
7299,2002-03-28,16.75,16.799999237060547,16.520000457763672,16.700000762939453,1063100.0,0.003594934932443561,2.7333740240583912,-0.7142779291552771,47.79875194633517,56.89853240882641,0.1199528724044896,-0.0641187478660541,-0.9287672431093554,-1.3986417453760893,35.18037439977884,0.279998779296875,0.4272792775504506,0.022999954223632102,-0.7027981447949472,0.7487980532422114,-0.3398990952856593,0.3858990037329235,-0.3532888810736665,48.93614430939675,0.506662230570754,0.36289904950929,3,0.2349996566772461,-0.5400004386901855,-1.1700000762939453,-1.0499997138977086,2.079999923706051,3,0.08716412444612875,1.5333536786958624,16.690000534057614,-1.7499612574057515,16.780000686645508,-1.142845465320636,16.600000381469727,0.08716412444612875
7300,2002-04-01,16.829999923706055,16.84000015258789,16.450000762939453,16.649999618530273,1318100.0,0.004776114848122681,2.8999790192450745,3.600061036087587,44.789364861395825,54.26570157623604,0.04990401968136382,-0.08300460836655432,-0.9808864922947613,-1.453575584400248,35.26363866981477,0.3899993896484375,0.4108472491554096,0.061499881744385476,-0.5791993410932008,0.7021991045819718,-0.25884972967440945,0.3818494931631804,-0.41002303783940164,88.37222712614792,43.353794665766195,0.32034961141879353,4,0.1549997329711914,-0.5500001907348633,-1.380000114440918,-1.1299996376037633,1.8199996948242188,0,0.035650646713585976,2.7333740240583912,16.75,1.5333536786958624,16.690000534057614,-1.7499612574057515,16.780000686645508,0.035650646713585976
7301,2002-04-02,16.690000534057614,16.860000610351562,16.549999237060547,16.75,864900.0,-0.008318442678733717,1.2142900933917344,-0.3333298012122437,46.436788060261655,51.412238019890005,0.1456484082196603,0.09743164803850135,-0.8150255539224673,-1.2973726484933916,34.3132746747365,0.3100013732910156,0.38473959938779956,-0.10099954605102823,-0.6933327025404594,0.49133361043840296,-0.3971661242957438,0.19516703219368736,-0.24722319658944514,55.81410822247715,12.842418497000061,0.29616657824471637,4,0.26499938964844105,-0.31000089645385387,-1.1550006866455043,-0.9900002479553223,2.3099994659423864,1,0.08747747380195614,2.8999790192450745,16.829999923706055,2.7333740240583912,16.75,1.5333536786958624,16.690000534057614,0.08747747380195614
7302,2002-04-03,16.75,16.790000915527347,16.610000610351562,16.649999618530273,1295800.0,0.003594934932443561,-1.000021192951264,-1.6666878596177923,55.764079865248036,51.315848951200266,-0.035678607901918014,0.06435949014045406,-0.8495449344524282,-1.34512596998659,33.31155182844968,0.1800003051757848,0.3061215563781303,-0.05600004196167063,-0.6267758195729201,0.5147757356495788,-0.3413879307672971,0.22938784684395586,-0.2999992370605469,73.17057285609282,24.16580024780101,0.28538788880562554,4,-0.029999732971191406,-0.2950000762939453,-1.2150001525878906,-1.0499997138977086,2.110000610351559,2,0.08358206677792679,1.2142900933917344,16.690000534057614,2.8999790192450745,16.829999923706055,2.7333740240583912,16.75,0.08358206677792679
7303,2002-04-04,16.799999237060547,16.829999923706055,16.600000381469727,16.75,889400.0,0.002985029078241608,3.181786655569427,0.4999904632932156,53.52112751729776,50.66610263313282,-0.030926298474909686,0.045021579025714686,-0.8623192349299345,-1.3743207446934544,32.2718545467916,0.22999954223632812,0.22301901971036742,-0.024000740051270952,-0.568268304093845,0.5202668239913031,-0.2961345220725562,0.2481330419700143,-0.3277985000610357,85.36551326305603,32.25087299944228,0.2721337820212866,4,-0.07999897003173828,-0.2649993896484375,-1.22749924659729,-1.0999989509582555,2.0100002288818395,3,0.08630957314216858,-1.000021192951264,16.75,1.2142900933917344,16.690000534057614,2.8999790192450745,16.829999923706055,0.08630957314216858
7304,2002-04-05,17.299999237060547,17.420000076293945,16.850000381469727,16.979999542236328,1581800.0,0.02976190611348417,1.035708203622591,6.4000915541313805,56.578948689299835,50.79709591469131,-0.5320038273751599,-0.448850571511926,-1.3317342998407398,-1.8456074632862585,30.83391816279375,0.6200008392333984,0.08600473501854822,0.4574993133544929,-0.12569937563205968,1.0406980023410455,0.16589996886121838,0.7490986578477674,-0.8060425254821766,87.62877070310427,32.508563440223526,0.29159934449327585,4,-0.36499881744384766,-0.6899995803833008,-1.7199993133544922,-1.5999989509582555,1.9400005340576172,4,0.06416188782099419,3.181786655569427,16.799999237060547,-1.000021192951264,16.75,1.2142900933917344,16.690000534057614,0.06416188782099419
7305,2002-04-08,17.069999694824222,17.299999237060547,17.049999237060547,17.299999237060547,1258900.0,-0.013294771813839867,1.1739173701756422,-0.7187492549412187,50.0,50.6294236150558,-0.28669045338460464,-0.22154631393150837,-1.0818960956386494,-1.5979998631515535,29.266877862160236,0.25,0.08361641121081931,0.2219997406005909,-0.36790095806037826,0.8119004392615601,-0.07295060872989367,0.5169500899310755,-0.5547221281585699,59.770109902638026,7.317747605266547,0.2949503493304855,4,-0.13499927520752308,-0.40000009536743164,-1.4849998950958287,-1.369999408721931,2.4300003051757777,0,0.10310487758330056,1.035708203622591,17.299999237060547,3.181786655569427,16.799999237060547,-1.000021192951264,16.75,0.10310487758330056
7306,2002-04-09,16.780000686645508,17.049999237060547,16.729999542236328,17.0,1668400.0,-0.01698881156199694,1.0000119210113787,0.9565206574561042,40.05524992873787,49.156963065675,0.035231730723761956,0.028984301013341707,-0.7698611466156073,-1.2904633360842226,26.829611092518647,0.3400001525878942,0.015069103860803068,-0.04199934005737305,-0.5925433938265279,0.5085447137117818,-0.3172713669419487,0.2332726868272026,-0.2438286819943194,21.951264898259197,-24.018109131229338,0.275272026884577,4,0.1549997329711914,0.059999465942386365,-1.1800005435943604,-1.0800004005432164,2.3199996948242188,1,0.11144212487267757,1.1739173701756422,17.069999694824222,1.035708203622591,17.299999237060547,3.181786655569427,16.799999237060547,0.11144212487267757
7307,2002-04-10,17.399999618530273,17.5,16.780000686645508,16.780000686645508,1752000.0,0.03694868334410706,-1.322582431443004,-2.8181857589970782,65.29969175525015,51.13822251375847,-0.5448705263281006,-0.589747841252894,-1.3569415581266675,-1.8932928882769993,24.54676631693074,0.7199993133544922,-0.0019191297119789397,0.5579996109008789,-0.04621691352260271,1.1622161353243605,0.2558913486891363,0.8601078731126215,-0.8433510646532625,88.88884179384095,37.47237316203991,0.30210826221174086,4,-0.4249992370605469,-0.5199995040893555,-1.6524999141693133,-1.699999332427982,1.2399997711181676,2,0.09195404692801223,1.0000119210113787,16.780000686645508,1.1739173701756422,17.069999694824222,1.035708203622591,17.299999237060547,0.09195404692801223
7308,2002-04-11,17.020000457763672,17.639999389648438,17.010000228881836,17.200000762939453,996500.0,-0.02183903270675469,-5.299967575196933,-0.2903235730238911,51.15511239526875,51.51115145252887,-0.12643401726014858,-0.16297322040158946,-0.9364775379169821,-1.494646955711481,24.47513657718585,0.6299991607666016,0.011302670916698787,0.1430004119873054,-0.41307955577743627,0.6990803797520471,-0.1350395718950672,0.421040395869678,-0.4432848856453546,31.868237819166552,-19.281550715673212,0.2780399838823712,4,0.024999618530273438,-0.10000038146972656,-1.2725007534027117,-1.3200001716613805,0.9799995422363281,3,0.10810811416568278,-1.322582431443004,17.399999618530273,1.0000119210113787,16.780000686645508,1.1739173701756422,17.069999694824222,0.10810811416568278
7309,2002-04-12,17.0,17.180000305175778,16.899999618530273,16.899999618530273,1317900.0,-0.001175114995637272,-4.599992370634501,-0.5555567329292587,53.81943869553036,52.51449298965493,-0.07514388758660573,-0.11334239043275574,-0.8789564902858515,-1.4512962496045247,24.45580904084415,0.28000068664550426,0.0003542264391178662,0.10049991607666087,-0.43593919031498984,0.6369390224683116,-0.1677196371191627,0.36871946927248445,-0.3807530751804791,29.670384949130373,-22.893267296151905,0.2682195531958245,4,0.09499931335449219,-0.07000064849853516,-1.2175002098083496,-1.2999997138977086,1.3299999237060511,4,0.10647055682014028,-5.299967575196933,17.020000457763672,-1.322582431443004,17.399999618530273,1.0000119210113787,16.780000686645508,0.10647055682014028
7310,2002-04-15,16.510000228881836,17.069999694824222,16.510000228881836,17.0,1665500.0,-0.028823515948127265,-1.2857131735571434,-4.899979019245074,48.58933700692865,52.75366509484016,0.40754842886807197,0.3729381558169038,-0.3628039542390553,-0.9445502857555041,23.380691597426846,0.5599994659423864,0.021121799771851357,-0.37499990463256694,-0.9377932373519293,0.18779342808679544,-0.6563965709922499,-0.09360323827288397,1.1299991607666016,0.0,-54.76302525820553,0.28139666635968136,4,0.5649995803833008,0.4199991226196289,-0.5000002384185791,-0.6449999809265137,2.0000000000000036,0,0.16535430068986878,-4.599992370634501,17.0,-5.299967575196933,17.020000457763672,-1.322582431443004,17.399999618530273,0.16535430068986878
7311,2002-04-16,16.989999771118164,17.129999160766598,16.65999984741211,16.65999984741211,1108300.0,0.02907326078631045,-1.8484813455480524,-0.6734695466346958,53.008588002155456,52.44749933227432,-0.028408460754672404,-0.1194883077072788,-0.8279423577336473,-1.4054811360229458,22.09121056474026,0.6199989318847621,0.04893439587321069,0.10899963378906108,-0.44937727716303755,0.6673765447411597,-0.17018882168698823,0.3881880892651104,0.6273996353149407,42.477867143785495,-14.302227326126165,0.27918845547604976,4,0.08500003814697266,-0.06000041961669922,-0.9225001335144043,-1.1050000190734863,1.5599994659423828,1,0.14773397661538912,-1.2857131735571434,16.510000228881836,-4.599992370634501,17.0,-5.299967575196933,17.020000457763672,0.14773397661538912
7312,2002-04-17,17.270000457763672,17.379999160766598,16.899999618530273,17.0,1037100.0,0.016480323155830146,-1.0425459385754021,0.8181833945033667,57.880445345829266,52.93186797988892,-0.2535539220122871,-0.44017128014698415,-1.0898442552972334,-1.6641123258138109,20.368315657732865,0.4799995422363246,0.09645203665919766,0.4005002975463867,-0.11176877434765231,0.9127693694404257,0.1443657615993672,0.6566348334934062,0.325250965118407,67.25670737368026,7.860470898245495,0.2561345359470191,4,-0.19500064849853516,-0.34000110626220703,-0.9775004386901855,-1.1500005722045898,1.510000228881836,2,0.10596409236824211,-1.8484813455480524,16.989999771118164,-1.2857131735571434,16.510000228881836,-4.599992370634501,17.0,0.10596409236824211
7313,2002-04-18,17.059999465942386,17.25,16.819999694824222,17.25,1051900.0,-0.012159871815572543,3.5263062791747855,-0.7037044886194926,54.04699452844371,52.6505397397938,-0.0031216393971114087,-0.19030961791616008,-0.8718710267173506,-1.426560821428339,20.016252908915774,0.4500007629394496,0.14319027750673996,0.1589993476867697,-0.31557037995313664,0.6335690753266761,-0.07828551613318169,0.3962842115067211,0.5135469330596862,63.21838072479403,2.395781291948971,0.2372848638199524,4,0.015000343322750354,-0.13000011444092152,-0.7299995422363317,-0.9399995803833043,1.1700000762939418,3,0.09261430088906364,-1.0425459385754021,17.270000457763672,-1.8484813455480524,16.989999771118164,-1.2857131735571434,16.510000228881836,0.09261430088906364
7314,2002-04-19,17.15999984741211,17.200000762939453,16.889999389648438,17.0,670100.0,0.0058616872567527345,1.5833267106413416,-0.8421020930582901,54.28571711666097,53.126730530533905,-0.13976739883271705,-0.2885656456695571,-0.9541909211424802,-1.4947963929083024,19.645164251682324,0.3100013732910156,0.1451677889680738,0.2484997749328599,-0.23973072307154908,0.7367302729372689,0.00438452593065719,0.4926150239350626,0.39227562818755857,74.71269155723179,16.6571941136107,0.24411524900220394,4,-0.08500003814697266,-0.23000049591064453,-0.7999999523162842,-1.0399999618530273,1.8199996948242188,4,0.04895105827839341,3.5263062791747855,17.059999465942386,-1.0425459385754021,17.270000457763672,-1.8484813455480524,16.989999771118164,0.04895105827839341
7315,2002-04-22,17.569999694824222,17.760000228881836,17.0,17.0,944300.0,0.02389276521316197,-1.6666688974849755,3.5625014901175627,60.67960917842758,55.41832600272165,-0.526780091638738,-0.6707350996968877,-1.3184925889094856,-1.8719215395578885,19.56783002952551,0.7600002288818359,0.16744839581713933,0.618999671936038,0.053802438803092656,1.1841969050689833,0.33640105536956355,0.9015982885025124,-1.0599994659423864,82.72723016661584,23.38076017749235,0.2825986165664735,4,-0.43499946594238637,-0.48499965667724965,-1.1249995231628453,-1.4499998092651403,1.0300006866455043,0,0.04325556300981104,1.5833267106413416,17.15999984741211,3.5263062791747855,17.059999465942386,-1.0425459385754021,17.270000457763672,0.04325556300981104
7316,2002-04-23,17.809999465942386,18.049999237060547,17.569999694824222,17.899999618530273,1972000.0,0.013659634336184112,1.461539966352343,-0.15789508907656785,62.32558283952938,55.08786945653046,-0.676445035830092,-0.8595040822644933,-1.5048722311716816,-2.0787543183189587,20.01695069697549,0.4799995422363246,0.14414388302971304,0.7984994888305685,0.14013596913859416,1.456863008522543,0.46931772898458135,1.1276812486765557,-1.2749992370605518,80.48781622456504,21.944439893018426,0.3291817598459873,4,-0.529999732971195,-0.5799999237060582,-1.3449993133544957,-1.6899995803833043,0.7399997711181605,1,0.03930380594777927,-1.6666688974849755,17.569999694824222,1.5833267106413416,17.15999984741211,3.5263062791747855,17.059999465942386,0.03930380594777927
7317,2002-04-24,17.889999389648438,17.940000534057614,17.700000762939453,17.899999618530273,1053500.0,0.0044918543573813086,4.333206179668471,0.11111346585852175,62.5866126089458,56.35803614693902,-0.7594983232118757,-0.8981294654818974,-1.5353421112431747,-2.138676753718375,20.438572042966896,0.2399997711181605,0.17217447542951447,0.8229994773864746,0.06691309557716352,1.5790858591957857,0.44495628648181906,1.2010426682911302,-1.2943992004394538,86.99187748304315,30.525988954767712,0.37804319090465566,4,-0.6099996566772461,-0.6599998474121094,-1.4249992370605469,-1.7699995040893555,0.7700004577636719,2,0.03689211123137315,1.461539966352343,17.809999465942386,-1.6666688974849755,17.569999694824222,1.5833267106413416,17.15999984741211,0.03689211123137315
7318,2002-04-25,18.200000762939453,18.209999084472656,17.709999084472656,17.739999771118164,2005500.0,0.017328193620307797,1.0833435986282918,-45.99904634751097,60.869585248360806,57.14138576392018,-0.9884613683851242,-1.1480671131231688,-1.7915123822428036,-2.420686322013502,21.149053303982683,0.5,0.2802951944350802,1.0575008392333984,0.16981030620829074,1.9451913722585061,0.6136555727208446,1.5013461057459523,-1.546224611816406,99.24255122388233,44.788662280154696,0.44384526651255446,4,-0.840001106262207,-0.8900012969970703,-1.6500012874603271,-2.010001182556149,0.31999969482421875,3,0.031868126340252934,4.333206179668471,17.889999389648438,1.461539966352343,17.809999465942386,-1.6666688974849755,17.569999694824222,0.031868126340252934
7319,2002-04-26,18.209999084472656,18.280000686645508,18.06999969482422,18.1299991607666,1278200.0,0.0005493583029712035,-1.1000219346347884,0.17391250264333072,64.54081533353312,58.913772244654,-0.9038173028744403,-1.0994469556514588,-1.7461311528086583,-2.405703622306781,22.174426213664166,0.21000099182128906,0.2422171465448173,0.9944992065429688,0.008076409040853605,1.980922004045084,0.5012878077919112,1.4877106052940263,-1.4628495573486333,94.53112776397765,39.066376737746225,0.49321139875105696,4,-0.7399988174438477,-0.8449983596801758,-1.6599996089935303,-2.019999504089352,0.5100002288818324,4,0.0010983228319174643,1.0833435986282918,18.200000762939453,4.333206179668471,17.889999389648438,1.461539966352343,17.809999465942386,0.0010983228319174643
7320,2002-04-29,17.430000305175778,18.25,17.319999694824222,18.049999237060547,1588800.0,-0.04283354302647768,-1.2142860386646848,-7.7499940395298825,57.36961362980721,59.39833064772642,0.02280578471819439,-0.2869025415880948,-0.916095638905432,-1.5971819499116364,22.73527520675134,0.9300003051757777,0.270962202583096,0.18450040817260316,-0.7889678773644526,1.157968693709659,-0.30223373459592295,0.6712345509411293,-0.5602226852900358,11.458385073422214,-46.252620729018574,0.4867341427685276,4,0.11999988555908558,-0.06499958038329723,-0.8800008296966517,-1.2400007247924734,1.7700004577636754,0,0.08892709179128833,-1.1000219346347884,18.209999084472656,1.0833435986282918,18.200000762939453,4.333206179668471,17.889999389648438,0.08892709179128833
7321,2002-04-30,18.149999618530273,18.170000076293945,17.68000030517578,17.68000030517578,2744200.0,0.04130804938314858,-1.08510845524826,-0.7580647146047739,58.31485897033585,59.446598828227145,-0.575906018156271,-0.9401143082553176,-1.5727915668096344,-2.2921656136022595,23.283643157575185,0.7399997711181676,0.3138927964835929,0.8314997673034661,-0.1846076375739898,1.847607172180922,0.32344606486473637,1.3395534697421958,-1.1674041533037496,86.45823606196488,31.340584645294484,0.5080537024387282,4,-0.5999994277954102,-0.784998893737793,-1.6000001430511475,-1.960000038146969,0.7000007629394531,1,0.024793430986082443,-1.2142860386646848,17.430000305175778,-1.1000219346347884,18.209999084472656,1.0833435986282918,18.200000762939453,0.024793430986082443
7322,2002-05-01,18.149999618530273,18.149999618530273,17.860000610351562,18.0,1768600.0,0.0,2.8666632758160295,0.3191485907919567,63.680380028901176,60.51697499494465,-0.48941839475777726,-0.8746983331699028,-1.5059263273004078,-2.2712071375864724,23.861645593859077,0.28999900817871094,0.42197194812185046,0.7614997863769517,-0.28222356497615664,1.80522313773006,0.23963811070039753,1.2833614620535059,-1.0636117355902321,86.45823606196488,27.226528280088516,0.521861675676554,5,-0.5649995803833008,-0.784998893737793,-1.6000001430511475,-1.960000038146969,0.7000007629394531,2,0.02203854693869478,-1.08510845524826,18.149999618530273,-1.2142860386646848,17.430000305175778,-1.1000219346347884,18.209999084472656,0.02203854693869478
7323,2002-05-02,18.25,18.290000915527344,17.979999542236328,18.149999618530273,1049800.0,0.005509663006693977,2.4444173651362147,0.6666709052299633,64.84560892911185,61.69029630743919,-0.4502098395521017,-0.9070008805553691,-1.5374879994697643,-2.34274856743105,24.46709547605305,0.3100013732910156,0.4884049914117945,0.7890001296997085,-0.28364314159522763,1.8616434009946445,0.2526784940522404,1.3253217653471765,-1.0681230927635212,95.8761994651565,31.545903982858917,0.5363216356474685,5,-0.6049995422363281,-0.8799991607666016,-1.700000524520874,-2.0600004196166957,0.5499992370605469,3,0.022465745063677156,2.8666632758160295,18.149999618530273,-1.08510845524826,18.149999618530273,-1.2142860386646848,17.430000305175778,0.022465745063677156
7324,2002-05-03,18.40999984741211,18.40999984741211,18.11000061035156,18.299999237060547,1361300.0,0.008767114926691022,4.454501317797263,1.100001907341357,74.48453646256557,63.22417711678786,-0.4629327375896004,-1.032516110423444,-1.6290026411097003,-2.4816924107140323,23.993959984247862,0.2999992370605504,0.5220193576182908,0.8934999465942397,-0.2561683557126315,2.043168248901111,0.3186657954408041,1.4683340977476753,-1.1173105393465441,100.0,26.395021610160313,0.5748341511534357,5,-0.5450000762939453,-0.9799995422363281,-1.812500238418579,-2.220000267028805,-0.21999931335449574,4,0.005975046782361826,2.4444173651362147,18.25,2.8666632758160295,18.149999618530273,-1.08510845524826,18.149999618530273,0.005975046782361826
7325,2002-05-06,18.82999992370605,18.940000534057614,18.399999618530273,18.5,4197200.0,0.02281369254617238,-1.0377366638716115,2.9999826605631528,74.08377355475886,64.53064275181336,-0.7659540865227292,-1.384905607486509,-1.9864754711712962,-2.8739886510313166,23.789439188901383,0.5400009155273402,0.6067027863261458,1.2255000114440868,-0.04350636000565444,2.494506382893828,0.5909968257192162,1.8600031971689575,-1.4032333509188994,91.26979441510255,13.160379169278514,0.6345031857248714,5,-0.6999998092651332,-1.134999275207516,-2.232500314712521,-2.640000343322747,-0.4799995422363246,0,-0.005841774338675276,4.454501317797263,18.40999984741211,2.4444173651362147,18.25,2.8666632758160295,18.149999618530273,-0.005841774338675276
7326,2002-05-07,18.649999618530273,18.899999618530273,18.59000015258789,18.700000762939453,2886100.0,-0.009559230265803964,-2.6470509037462553,-0.15151865445192778,68.54837924045471,65.19306126642546,-0.5076544111165866,-1.114781984637112,-1.7350789801907673,-2.6672096231996125,24.55641421285747,0.3099994659423828,0.6890868382121269,0.9519997596740737,-0.33663210754077255,2.24063162688892,0.30768382606665057,1.5963156932814968,-1.0113802911652563,73.14806148020885,-6.072491189240949,0.6443159336074229,5,-0.5199995040893555,-0.9249992370605469,-2.0174999237060547,-2.460000038146969,-0.2700004577636719,1,0.029490678587613006,-1.0377366638716115,18.82999992370605,4.454501317797263,18.40999984741211,2.4444173651362147,18.25,0.029490678587613006
7327,2002-05-08,19.0,19.030000686645508,18.51000022888184,18.65999984741211,1636500.0,0.0187667768701707,1.5999923706345547,-6.7998474156017545,75.12954904037105,66.77750168775994,-0.7639839356959754,-1.4111170483163278,-2.0265197420886594,-2.9914772858290597,24.612245981060894,0.5200004577636683,0.7239825444254322,1.2220001220703125,-0.18221290622603448,2.6262131503666595,0.519893607922139,1.924106636218486,-1.1791873036980185,97.14279486215334,15.241341981076602,0.7021065141481736,5,-0.8249998092651367,-1.2299995422363281,-2.3325002193450928,-2.8100004196166957,-0.29000091552734375,2,-0.007894716764751286,-2.6470509037462553,18.649999618530273,-1.0377366638716115,18.82999992370605,4.454501317797263,18.40999984741211,-0.007894716764751286
7328,2002-05-09,18.86000061035156,19.13999938964844,18.729999542236328,19.0,1654100.0,-0.007368388928865266,-1.0499914169639117,-0.4117627259365743,71.79489436705815,67.5835104692627,-0.5816888735196954,-1.1870628866447497,-1.8283801655081113,-2.829970460214323,24.499733701207308,0.4099998474121129,0.7322376366807113,0.9900007247924769,-0.4458558889908275,2.4258573385757813,0.2720724179008229,1.707929031684131,-0.8457178355946127,72.81562027791719,-9.582272708063414,0.7179283068916523,5,-0.6300010681152273,-1.0350008010864222,-2.2725005149841273,-2.6700010299682546,-0.07999992370605113,3,-0.0005302348122058209,1.5999923706345547,19.0,-2.6470509037462553,18.649999618530273,-1.0377366638716115,18.82999992370605,-0.0005302348122058209
7329,2002-05-10,18.809999465942386,19.1200008392334,18.68000030517578,18.899999618530273,1063300.0,-0.0026511740610298817,-1.514299727520436,0.6428610354223017,67.51412596802015,68.71067850684192,-0.4890567617756858,-1.0482529278881358,-1.7180092249223762,-2.750550711955338,24.652214461061988,0.4400005340576172,0.7357375559663843,0.8494996070861838,-0.5836342082255506,2.282633422397918,0.1329326994303166,1.566066514742051,-0.5930877005049702,55.405401922298935,-25.837521050521914,0.7165669076558675,5,-0.399999618530277,-0.9849996566772496,-2.1824994087219274,-2.619999885559082,-0.22999954223633523,4,-0.0005316442937676191,-1.0499914169639117,18.86000061035156,1.5999923706345547,19.0,-2.6470509037462553,18.649999618530273,-0.0005316442937676191
7330,2002-05-13,19.239999771118164,19.36000061035156,18.899999618530273,19.0,1911200.0,0.022860197628093548,-1.0909110613081634,-2.666659602424553,69.1689072476189,69.91668387098447,-0.7099689434794634,-1.3315090559536173,-2.0878459764577357,-3.1475349585256396,25.997379618295735,0.5500011444091726,0.7418043644090702,1.1429999351501472,-0.22708807613690496,2.5130879464371993,0.4579559295066211,1.8280439407936733,-0.8569322333227625,85.88226054370661,4.356121060494871,0.6850440056435265,5,-0.6299991607666016,-1.3049993515014648,-2.4674997329711914,-3.0500001907348597,-0.6599998474121129,0,-0.05457376556920446,-1.514299727520436,18.809999465942386,-1.0499914169639117,18.86000061035156,1.5999923706345547,19.0,-0.05457376556920446
7331,2002-05-14,19.5,19.600000381469727,19.299999237060547,19.5,2034500.0,0.01351352557041774,2.0,0.0,70.58824390258184,70.68422430139346,-0.8474516979697881,-1.469148840972725,-2.2911580778630842,-3.3705963386733444,27.41407545260707,0.3600006103515625,0.7421747837449075,1.2775001525878906,-0.12508210978550593,2.680082414961287,0.5762090214011906,1.9787912837745907,-0.9215458476933662,90.82565436047831,9.57818045068585,0.7012911311866985,5,-0.7100000381469727,-1.4449996948242188,-2.697499990463257,-3.3100004196166957,-0.7600002288818359,1,-0.05897433941180885,-1.0909110613081634,19.239999771118164,-1.514299727520436,18.809999465942386,-1.0499914169639117,18.86000061035156,-0.05897433941180885
7332,2002-05-15,19.100000381469727,19.59000015258789,18.920000076293945,19.40999984741211,2421600.0,-0.020512800950270416,1.0,-100.0,61.25000059604675,70.28471226438621,-0.3336050475838839,-0.9750099938201906,-1.844719571389554,-2.941037656963587,28.03875496198392,0.6700000762939453,0.8299112372517108,0.7860005378723152,-0.5935251530728181,2.1655262288174484,0.09623769239975033,1.47576338334488,-0.31723698333047423,45.65217842001058,-31.94266409220392,0.6897628454725658,5,-0.24499988555908203,-1.0450000762939453,-2.2125000953674316,-2.9100008010864222,-0.8900012969970703,2,-0.037696398236811035,2.0,19.5,-1.0909110613081634,19.239999771118164,-1.514299727520436,18.809999465942386,-0.037696398236811035
7333,2002-05-16,18.63999938964844,19.25,18.57999992370605,19.200000762939453,1582600.0,-0.024083821080316037,1.030303730890396,1.806459154981561,54.83146327475851,68.10103746574099,0.20957409670854688,-0.4116770887490624,-1.3423450874799876,-2.446986532246047,28.602760952341878,0.6700000762939489,0.8549375050420593,0.24699954986572692,-1.0052507736731044,1.4992498734045583,-0.37912561190368876,0.8731247116351426,0.9600009918212855,5.882297942683006,-66.69634443001928,0.6261251617694158,5,0.36000061035155895,-0.5849990844726598,-1.7124991416931188,-2.4499998092651367,-1.0100002288818395,3,0.0037553485577412893,1.0,19.100000381469727,2.0,19.5,-1.0909110613081634,19.239999771118164,0.0037553485577412893
7334,2002-05-17,18.0,18.8799991607666,17.989999771118164,18.700000762939453,1929700.0,-0.0343347323285782,-1.4722163353537066,1.2499982970143335,56.61252335505621,66.15978744355179,0.8775864607175592,0.31039370570821845,-0.6823319789126074,-1.7814223739744328,28.744451756631122,0.8899993896484375,0.844210566065474,-0.43499984741210795,-1.563342976063531,0.693343281239315,-0.9991714117378194,0.12917171691360352,1.5900001525878906,0.6211319932141063,-76.39694925204725,0.5641715643257121,5,0.7950000762939453,0.05500030517578125,-1.0174999237060547,-1.7700004577636719,-0.39999961853027344,4,0.043333371480305916,1.030303730890396,18.63999938964844,1.0,19.100000381469727,2.0,19.5,0.043333371480305916
7335,2002-05-20,18.32999992370605,18.40999984741211,18.0,18.0,1807000.0,0.018333329094780693,-1.4848481345548075,-0.4714279486215283,52.295921098087256,64.35395876106654,0.5243431074871197,0.04242563064370586,-0.9890380145054927,-2.080804965376629,27.906170546761633,0.4099998474121094,0.8283988001036278,-0.14299993515015075,-1.1974562658560082,0.9114563955557067,-0.6702281005030777,0.3842282302027762,1.1960002136230514,21.118013894022315,-52.4461048397293,0.5272281653529286,5,0.4650001525878942,-0.2749996185302699,-1.3175005912780726,-2.100000381469723,-0.46999931335448863,0,0.013638843482845608,-1.4722163353537066,18.0,1.030303730890396,18.63999938964844,1.0,19.100000381469727,0.013638843482845608
7336,2002-05-21,18.51000022888184,18.649999618530273,18.25,18.459999084472656,2063000.0,0.009819983956628198,1.4242406727740369,0.15151865445193852,54.39024889490148,62.04959207823657,0.36028307366008505,-0.08689884148278182,-1.1541334408762545,-2.2291497623340817,26.755554811231775,0.39999961853027344,0.7654701883811015,0.002000331878665662,-1.00520744801889,1.0092081117762213,-0.5016035580701121,0.5056042218274435,0.9545598937988267,32.50002086162092,-37.80413894118568,0.5036038899487769,5,0.2849998474121058,-0.3800001144409215,-1.5075006484985387,-2.2800006866455114,-1.7600002288818395,1,0.0037817230663772516,-1.4848481345548075,18.32999992370605,-1.4722163353537066,18.0,1.030303730890396,18.63999938964844,0.0037817230663772516
7337,2002-05-22,18.549999237060547,18.690000534057614,18.3700008392334,18.459999084472656,1083600.0,0.0021609404475477767,-1.3703975811692635,1.7999618539003108,53.712861003416236,60.040477260054146,0.2790876564611935,-0.07896570236456668,-1.16878412023312,-2.2401327237405972,25.568970215142784,0.3199996948242152,0.6733384793497166,0.008999347686767578,-0.9552871361697335,0.9732858315432686,-0.47314389424148473,0.4911425896150199,0.8555784715576209,44.444393985495076,-21.69045628121632,0.4821432419282512,5,0.24500083923339844,-0.3399991989135742,-1.547499656677246,-2.3199996948242188,-1.5499992370605469,2,0.010242616812512928,1.4242406727740369,18.51000022888184,-1.4848481345548075,18.32999992370605,-1.4722163353537066,18.0,0.010242616812512928
7338,2002-05-23,18.780000686645508,18.84000015258789,18.559999465942386,18.600000381469727,1279400.0,0.012399000487582024,-1.1538337392529439,2.0,54.50122399730837,58.594599263308396,0.0408395392568508,-0.2775154469182226,-1.3483201802424745,-2.4385280670833396,24.037223585180136,0.29000091552734375,0.6261245693490203,0.2100008010864265,-0.7459557042330189,1.165957306405872,-0.267977451573298,0.687979053746151,0.5689539044726608,88.76420868551442,25.801320856204477,0.4779782526597229,5,0.0149993896484375,-0.5700006484985352,-1.777501106262207,-2.5500011444091797,-2.1100006103515625,3,-0.030351521902668543,-1.3703975811692635,18.549999237060547,1.4242406727740369,18.51000022888184,-1.4848481345548075,18.32999992370605,-0.030351521902668543
7339,2002-05-24,18.229999542236328,19.059999465942386,18.100000381469727,18.75,1595100.0,-0.02928653484024024,-1.4615399663523703,-2.8888865341414824,42.924529787227364,55.67855732326489,0.5586652082361532,0.2888715004895239,-0.7606189276928887,-1.8577224588886168,21.980734449723037,0.9599990844726598,0.5005668090191406,-0.3410003662109382,-1.2954118019365737,0.6134110695146973,-0.8182060840737577,0.1362053516518813,1.0645968560818417,21.698080954394477,-36.12747922905915,0.47720571786281796,5,0.5650005340576172,0.015000343322753906,-1.2274999618530273,-2.0,-2.3299999237060547,4,-0.03291280288184373,-1.1538337392529439,18.780000686645508,-1.3703975811692635,18.549999237060547,1.4242406727740369,18.51000022888184,-0.03291280288184373
7340,2002-05-28,18.979999542236328,19.11000061035156,18.450000762939453,18.649999618530273,1924600.0,0.041140977445575766,1.237279807067525,-0.634614679235594,53.43035029762152,53.77212470049152,-0.2593698689007624,-0.35737532293117624,-1.4714859397391535,-2.5778325416071013,21.883048352262115,0.8800010681152308,0.4127821053044265,0.3314996719360366,-0.47270721033505225,1.1357065542071254,-0.07060376919950784,0.733603113071581,0.2624129909938411,87.12861003416262,29.950699683606096,0.4021034411355436,5,-0.18999958038330078,-0.6799993515014648,-1.9774999618530273,-2.75,-3.3299999237060547,1,-0.0727080713408701,-1.4615399663523703,18.229999542236328,-1.1538337392529439,18.780000686645508,-1.3703975811692635,18.549999237060547,-0.0727080713408701
7341,2002-05-29,18.600000381469727,19.0,18.540000915527344,19.0,1953000.0,-0.020021031081744023,1.2999976158119353,-1.2121203363870185,45.8677742945473,52.06298844476936,-0.02286592019841649,0.06120325609914801,-1.0646668304822349,-2.1695303567410527,21.780083176710452,0.45999908447265625,0.34457812915872665,-0.07099952697753764,-0.84093199635495,0.6989329423998747,-0.4559657616662456,0.3139667077111703,0.5923156412759631,49.504939276454245,-2.5095482215151748,0.384966234688707,5,0.01999950408935547,-0.1400003433227539,-1.4900002479553223,-2.310000419616699,-2.6000003814697266,2,-0.03978493311512987,1.237279807067525,18.979999542236328,-1.4615399663523703,18.229999542236328,-1.1538337392529439,18.780000686645508,-0.03978493311512987
7342,2002-05-30,18.549999237060547,18.899999618530273,18.549999237060547,18.6299991607666,1079800.0,-0.0026882335152527137,-7.750017881410486,0.2,46.73683027020085,51.163584777596284,-0.06603088835011661,0.150419979154222,-1.0017361019215336,-2.0907505791317647,21.671553635128298,0.35000038146972656,0.22514721994330955,-0.141000652313231,-0.8738366590703741,0.5918353544439121,-0.5074186556918008,0.22541735106533878,0.594224135620042,44.55433204099493,-4.62947302797393,0.36641800337857156,5,9.5367431640625e-07,-0.08999919891357422,-1.294999599456787,-2.114999771118164,-3.2599992752075195,3,-0.09703500329338977,1.2999976158119353,18.600000381469727,1.237279807067525,18.979999542236328,-1.4615399663523703,18.229999542236328,-0.09703500329338977
7343,2002-05-31,18.65999984741211,18.8700008392334,18.5,18.559999465942386,1286400.0,0.005929952284407403,-2.3636544913865603,-1.2500059604701175,48.44075346960752,50.25561034587976,-0.1932146647260673,0.07663980503711088,-1.062767765664649,-2.1753518791963273,21.27295337555643,0.37000083923339844,0.06724921985361476,-0.05150003433227468,-0.7547340699778005,0.6517340013132511,-0.4031170521550358,0.30011698349048643,0.4380545812059822,55.44547911264893,6.757491155525024,0.35161701782276206,5,-0.10499954223632812,-0.19999980926513672,-1.4050002098083496,-2.2250003814697266,-3.6499996185302734,4,-0.08896033552981664,-7.750017881410486,18.549999237060547,1.2999976158119353,18.600000381469727,1.237279807067525,18.979999542236328,-0.08896033552981664
7344,2002-06-03,18.520000457763672,18.75,18.290000915527344,18.65999984741211,3165900.0,-0.007502646880667263,1.874997019764919,-1.3999885559519085,42.035409993235675,49.11555355645181,0.03163009653423643,0.23747834286908187,-0.8911803346768572,-2.0033241961877906,20.805641884923542,0.45999908447265625,-0.03018093504300623,-0.1969994544982896,-0.8919770412928969,0.4979781322963177,-0.5444882478955932,0.15048933889901406,0.5337317845544227,28.04873510174093,-15.276192755413284,0.3474887933973042,6,0.08500003814697266,-0.06000041961669922,-1.1850008964538574,-1.9850010871887207,-5.030000686645508,0,-0.09989202676796893,-2.3636544913865603,18.65999984741211,-7.750017881410486,18.549999237060547,1.2999976158119353,18.600000381469727,-0.09989202676796893
7345,2002-06-04,18.71999931335449,18.8700008392334,18.530000686645508,18.670000076293945,2729900.0,0.010799074009038456,-1.060619371842741,-0.3571389645776313,41.25559962793876,47.65614808234484,-0.11983108001451725,0.03037322843384871,-1.051135418722044,-2.1720420083455956,19.366469931709965,0.35000038146972656,-0.06408772734096502,0.00849943161010458,-0.684450897938806,0.7014497611590151,-0.3379757331643525,0.35497459638456164,0.2911836301156079,60.563232718324045,22.28652484618882,0.34647516477445567,6,-0.1149988174438441,-0.259999275207516,-1.302498817443844,-2.1499991416931117,-4.009999275207516,1,-0.15064101486437986,1.874997019764919,18.520000457763672,-2.3636544913865603,18.65999984741211,-7.750017881410486,18.549999237060547,-0.15064101486437986
7346,2002-06-05,19.200000762939453,19.25,18.6299991607666,18.799999237060547,2794600.0,0.02564110401663,1.4800033569335938,8.000152590219535,51.101325102330875,47.36597742666869,-0.5494426969320259,-0.4282683627217594,-1.4788869865201804,-2.6182923434933194,18.008857473389654,0.6200008392333984,-0.045011859664167986,0.46100082397460795,-0.2645597972969149,1.1865614452461308,0.09822051333884474,0.8237811346103712,-1.210000991821289,94.79174117254368,55.07486389693304,0.3627803106357619,6,-0.5250005722045898,-0.5600004196166992,-1.7425003051757812,-2.630000591278076,-4.450000762939453,2,-0.18489588559087577,-1.060619371842741,18.71999931335449,1.874997019764919,18.520000457763672,-2.3636544913865603,18.65999984741211,-0.18489588559087577
7347,2002-06-06,18.850000381469727,19.209999084472656,18.799999237060547,19.209999084472656,1721800.0,-0.0182291858105188,1.2777851364024095,-0.8999933243052509,52.370213170859984,47.12919844595221,-0.170323216507704,-0.09494989341951765,-1.0854293145365048,-2.234317378730907,16.385232228408217,0.4099998474121094,-0.030362934375922634,0.11850042343139577,-0.5987540779780574,0.8357549248408489,-0.240126827273329,0.47712767413612056,-0.8348006057739248,58.333333333333336,13.74437878056694,0.35862725070472623,6,-0.17500019073486328,-0.11999988555908203,-1.3924999237060547,-2.2800002098083496,-4.100000381469727,3,-0.15119365112965122,1.4800033569335938,19.200000762939453,-1.060619371842741,18.71999931335449,1.874997019764919,18.520000457763672,-0.15119365112965122
7348,2002-06-07,18.850000381469727,19.0,18.6299991607666,18.899999618530273,2112400.0,0.0,1.9600067138671875,0.13888726999146989,61.21371699697995,49.16133035814694,-0.1780761552433887,-0.10091127230269237,-1.0381746110143624,-2.205107376704273,14.36364705579381,0.37000083923339844,-0.038178928355705466,0.11900043487548828,-0.5978907374412898,0.8358916071922664,-0.23944515128290078,0.47744602103387734,-0.8101046012878399,58.333333333333336,7.844724175680639,0.358445586158389,6,-0.07999992370605469,-0.06000041961669922,-1.375,-2.2800002098083496,-5.160000801086426,4,-0.18885943488448498,1.2777851364024095,18.850000381469727,1.4800033569335938,19.200000762939453,-1.060619371842741,18.71999931335449,-0.18885943488448498
7349,2002-06-10,18.799999237060547,18.899999618530273,18.65999984741211,18.850000381469727,750200.0,-0.0026525805515809076,2.2000050862759557,1.0000381475547417,56.695139200968605,49.524084680741055,-0.04326769037357181,-0.05449154312421456,-0.9424597491784894,-2.125730763632383,12.389335189612293,0.23999977111816406,-0.04543473586527824,0.0694993019104011,-0.6471737872263574,0.7861723910471596,-0.28883724265797994,0.42783584647878214,-0.7359013724822994,37.49983443138439,-16.013934244358076,0.35833654456837977,6,-0.029998779296875,-0.0049991607666015625,-1.2924985885620117,-2.224998950958252,-4.849999427795412,0,-0.20159570010553318,1.9600067138671875,18.850000381469727,1.2777851364024095,18.850000381469727,1.4800033569335938,19.200000762939453,-0.20159570010553318
7350,2002-06-11,18.190000534057614,18.82999992370605,18.0,18.82999992370605,1800700.0,-0.03244674083818255,1.5937522351762996,12.79969483120351,45.93909268353128,49.532008946183716,0.49493232995132885,0.49836180629042204,-0.2954720803761042,-1.485294341642497,10.296747818344725,0.8299999237060511,-0.09030401096771001,-0.4879994392395055,-1.2013490035271452,0.22535012504813423,-0.8446742213833254,-0.13132465709568564,1.0599994659423864,15.200042724609093,-39.27931994904483,0.35667478214381954,6,0.43499946594238637,0.6049995422363317,-0.542500495910641,-1.555000782012936,-4.480000495910641,1,-0.25838376167936417,2.2000050862759557,18.799999237060547,1.9600067138671875,18.850000381469727,1.2777851364024095,18.850000381469727,-0.25838376167936417
7351,2002-06-12,18.350000381469727,18.38999938964844,18.0,18.190000534057614,2240400.0,0.00879603313438837,2.250023842070061,-0.25000000000000555,47.536961896748636,49.620912460244575,0.33049579127384376,0.2611802805553012,-0.41134782815869286,-1.6140960944510567,7.761471384291966,0.38999938964844105,-0.029505933311469335,-0.2704996109008775,-0.8831548906958098,0.3421556688940548,-0.5768272507983454,0.03582802899659043,0.8749996185302749,28.925673247287147,-25.71501313616262,0.306327639897467,6,0.27499961853027344,0.44499969482421875,-0.4375,-1.4500002861022985,-5.400000572204592,2,-0.19836513720176885,1.5937522351762996,18.190000534057614,2.2000050862759557,18.799999237060547,1.9600067138671875,18.850000381469727,-0.19836513720176885
7352,2002-06-13,18.3799991607666,18.549999237060547,18.030000686645508,18.149999618530273,1378700.0,0.0016348108268797734,-1.2127720015908188,1.4374985098824276,44.81863390375897,49.21845473070585,0.30602872921898694,0.18390396012283716,-0.3978984340890399,-1.6132039537421363,6.090551061915892,0.5199985504150391,-0.08174330071875247,-0.20450077056884908,-0.7821358357136887,0.37313429457599057,-0.4933183031412689,0.08431676200357074,0.8205008392334001,37.999916076660156,-11.815267043334543,0.28881753257242043,6,0.24500083923339844,0.41500091552734375,-0.4524989128112793,-1.409998893737793,-6.029998779296875,3,-0.19749724300940608,2.250023842070061,18.350000381469727,1.5937522351762996,18.190000534057614,2.2000050862759557,18.799999237060547,-0.19749724300940608
7353,2002-06-14,18.709999084472656,18.86000061035156,18.309999465942386,18.399999618530273,1671300.0,0.017954294819036987,-1.2449036788490544,1.3478264475146369,56.593401411019016,50.836009332681776,-0.01802887165867162,-0.1481801487195824,-0.6813316207283258,-1.9048112554035512,4.962494012289542,0.5500011444091726,-0.054009323524983444,0.12199916839599467,-0.4578956723438985,0.7018940091358878,-0.1679482519739537,0.41194658876594303,0.4664909155273449,78.88882060106938,24.462931663762035,0.289947420369947,6,-0.08499908447265625,0.08500099182128906,-0.7374987602233887,-1.594998836517334,-7.319998741149901,4,-0.21165148467372408,-1.2127720015908188,18.3799991607666,2.250023842070061,18.350000381469727,1.5937522351762996,18.190000534057614,-0.21165148467372408
7354,2002-06-17,18.780000686645508,18.90999984741211,18.6200008392334,18.709999084472656,1027500.0,0.0037414006198934757,-1.3200097656995065,0.22581200893379028,46.62164208486024,51.43223627233972,-0.052826142546191335,-0.16522083347918937,-0.7191119164085116,-1.9421699386880995,5.068925257274941,0.28999900817871094,-0.0244353592111608,0.15300073623657084,-0.36163167545755925,0.6676331479307009,-0.1043154696104942,0.4103169420836359,0.37295951335449473,85.71437554233687,33.96178403055726,0.25731620584706477,6,-0.1550006866455078,0.0149993896484375,-0.7525010108947754,-1.5350008010864258,-6.330000877380373,0,-0.2710330628412445,-1.2449036788490544,18.709999084472656,-1.2127720015908188,18.3799991607666,2.250023842070061,18.350000381469727,-0.2710330628412445
7355,2002-06-18,18.57999992370605,18.84000015258789,18.549999237060547,18.780000686645508,1421500.0,-0.010649667498770499,-1.230757944775375,-2.857088362714963,49.6402798722763,51.269897913444765,0.13994387061747915,0.05741322152083583,-0.4811348326803859,-1.714668991644448,5.200763147110089,0.29000091552734375,-0.016541709827823325,-0.05950002670288512,-0.5555679237296438,0.43656787032387356,-0.3075339752162627,0.18853392181049244,0.5499010722939524,63.736266039546706,11.216073075303001,0.2480339485133787,6,0.02499961853027699,0.21500015258789418,-0.4625000953674281,-1.2550001144409144,-5.880000114440916,1,-0.24919268748400492,-1.3200097656995065,18.780000686645508,-1.2449036788490544,18.709999084472656,-1.2127720015908188,18.3799991607666,-0.24919268748400492
7356,2002-06-19,18.57999992370605,18.90999984741211,18.5,18.549999237060547,1535100.0,0.0,-5.3077306806344176,-0.1500028610120149,50.54946283361983,51.067592320418086,0.04777163807493423,0.0663269256263419,-0.4330265572795575,-1.6843348788805805,4.864115017055353,0.4099998474121094,0.03881169129248363,-0.06300001144409606,-0.5562003081371145,0.4302002852489224,-0.3096001597906053,0.18360013690241317,0.5273030523739521,62.4999729069534,8.601521760842843,0.24660014834650906,6,-0.07999992370605113,0.21500015258789418,-0.3074994087219203,-1.0699996948242152,-6.14000034332275,2,-0.26210979039593485,-1.230757944775375,18.57999992370605,-1.3200097656995065,18.780000686645508,-1.2449036788490544,18.709999084472656,-0.26210979039593485
7357,2002-06-20,18.739999771118164,18.920000076293945,18.549999237060547,18.549999237060547,1235900.0,0.008611401941286845,-2.894734728705516,6.3332061796688786,51.43884719328229,49.9814956755628,-0.1446882345829934,-0.08296223503548816,-0.5620545053092059,-1.811165543354381,4.442985820413401,0.37000083923339844,0.08932322245368951,0.08749980926513601,-0.40547736717067195,0.580476985700944,-0.15898877895276797,0.33398839748304,0.3451571454402398,70.49178277509552,16.09548315356563,0.24648858821790331,6,-0.2799997329711914,0.05000019073486328,-0.31749963760375977,-1.049999713897705,-6.289999961853029,3,-0.3089647829546135,-5.3077306806344176,18.57999992370605,-1.230757944775375,18.57999992370605,-1.3200097656995065,18.780000686645508,-0.3089647829546135
7358,2002-06-21,18.209999084472656,18.540000915527344,17.700000762939453,17.75,2920600.0,-0.02828178725286523,-2.0000136239782016,2.4210410078803393,45.11039149359146,48.694301485854226,0.31847181493762733,0.4238783014989771,0.0056483828685003346,-1.2451523688950985,4.286234542284729,1.039999008178711,0.03414443956537028,-0.4140007972717292,-0.9406948278250233,0.11269323328156489,-0.6773478125483763,-0.15065378199508217,0.8534546937545784,41.80316463711108,-15.268041176908184,0.26334701527664706,6,0.10000133514404297,0.2650012969970703,0.24500131607055664,-0.34999847412109375,-5.409998893737791,4,-0.32180115308186075,-2.894734728705516,18.739999771118164,-5.3077306806344176,18.57999992370605,-1.230757944775375,18.57999992370605,-0.32180115308186075
7359,2002-06-24,17.6299991607666,18.3799991607666,17.399999618530273,18.25,1993400.0,-0.03185062893279389,1.2272738109945749,-1.3478305939329607,34.64789837225409,47.43972434015675,0.7990863100756123,1.0083200407455948,0.6180329692209696,-0.6339034036254176,5.286492508021902,0.9799995422363281,-0.022299202286426123,-0.9640007019042969,-1.6340333015088468,-0.2939681022997469,-1.2990170017065736,-0.6289844021020201,1.378916496849122,15.131544274316806,-39.783706376595774,0.335016299802275,6,0.5300006866455078,0.6950006484985352,0.8975009918212891,0.2700014114379883,-4.529998779296875,0,-0.3539420938448027,-2.0000136239782016,18.209999084472656,-2.894734728705516,18.739999771118164,-5.3077306806344176,18.57999992370605,-0.3539420938448027
7360,2002-06-25,17.600000381469727,18.0,17.549999237060547,17.75,967100.0,-0.0017015757643161766,-2.5999786378582925,0.24193454111407467,24.19354540996619,44.84601139718092,0.8231559287480614,0.9798702761198079,0.696532098277558,-0.5757062044602002,6.242655076011195,0.4500007629394531,-0.12665517047910058,-0.9249995231628425,-1.7031622491227871,-0.14683679720289788,-1.3140808861428148,-0.5359181601828702,1.312380313800869,13.157940967577591,-35.19661732106415,0.38908136297997176,6,0.5599994659423828,0.7249994277954102,0.8249998092651367,0.3000001907348633,-6.120000839233398,1,-0.29261366253303056,1.2272738109945749,17.6299991607666,-2.0000136239782016,18.209999084472656,-2.894734728705516,18.739999771118164,-0.29261366253303056
7361,2002-06-26,17.860000610351562,17.940000534057614,16.65999984741211,17.399999618530273,2249600.0,0.01477273995718642,3.1290288839872504,-3.066681077781875,33.55482232827059,43.59447677768221,0.5434938897477437,0.6973416633883218,0.47357922930803653,-0.814332108599757,7.666854904107074,1.2800006866455043,-0.20549614849168307,-0.6279993057250977,-1.4596774874319642,0.20367887598176893,-1.0438383965785292,-0.21216021487166614,0.9616372203146142,53.097373513681845,5.757000192277687,0.41583909085343285,6,-0.07000064849853516,0.09499931335449219,0.5649995803833008,0.049999237060546875,-6.300000190734863,2,-0.288913808776452,-2.5999786378582925,17.600000381469727,1.2272738109945749,17.6299991607666,-2.0000136239782016,18.209999084472656,-0.288913808776452
7362,2002-06-27,16.75,17.950000762939453,16.260000228881836,17.950000762939453,2296000.0,-0.062150088041330265,1.8166657659748293,-2.608691686051092,24.514563668627034,40.030161472972,1.5622511374713746,1.7555864208588616,1.5994660917628778,0.31064554831984736,9.313023066077989,1.6900005340576172,-0.2217815338576976,-1.647999954223632,-2.784969219184646,-0.5110306892626184,-2.2164845867041407,-1.0795153217431235,1.89870679200585,21.49121155919848,-23.44826563184601,0.5684846324805076,6,0.8400001525878906,1.005000114440918,1.7125000953674316,1.1599998474121094,-6.0,3,-0.2573134578875641,3.1290288839872504,17.860000610351562,-2.5999786378582925,17.600000381469727,1.2272738109945749,17.6299991607666,-0.2573134578875641
7363,2002-06-28,17.0,17.600000381469727,16.549999237060547,16.75,3115200.0,0.014925373134328401,-2.2307651677875984,-0.20833320087865137,29.16667402526538,38.09072057746146,1.1668899397135135,1.4491453512754404,1.3753549012179533,0.07323659544607963,11.129820906841442,1.0500011444091797,-0.2555815412037674,-1.314999961853026,-2.6036794755839594,-0.026320448122092444,-1.9593397187184927,-0.6706602049875592,1.4098361356934497,34.905667167495885,-10.521514040982048,0.6443397568654671,6,0.5900001525878906,0.755000114440918,1.502500057220459,0.9099998474121094,-5.220000267028807,4,-0.2676470700432274,1.8166657659748293,16.75,3.1290288839872504,17.860000610351562,-2.5999786378582925,17.600000381469727,-0.2676470700432274
7364,2002-07-01,16.670000076293945,17.239999771118164,16.670000076293945,16.860000610351562,1438100.0,-0.01941176021800317,-4.999979922702404,-0.7600021362304688,31.188117409556853,36.040480303825966,1.3031507379415679,1.7217147779560626,1.7247189731949177,0.4181879219404365,12.563524584167688,0.5699996948242188,-0.29283639479439927,-1.5524998664855971,-3.0308470995996153,-0.07415263337157896,-2.2916734830426044,-0.8133262499285898,1.5248524687183433,23.563212720920877,-24.62637416206309,0.7391736165570089,7,0.9200000762939453,1.0850000381469727,1.8324999809265137,1.239999771118164,-4.770000457763672,0,-0.23215356135855847,-2.2307651677875984,17.0,1.8166657659748293,16.75,3.1290288839872504,17.860000610351562,-0.23215356135855847
7365,2002-07-02,15.899999618530273,16.729999542236328,15.75,16.729999542236328,2179500.0,-0.046190789096556384,1.361444897152535,4.368408372233097,23.655914419550967,33.05230825781832,1.8472751888864103,2.3922684449615588,2.4923178106938906,1.2101507331904244,14.661954396875396,0.9799995422363281,-0.4387350758194444,-2.181500339508055,-3.9662342746450427,-0.3967664043710677,-3.0738673070765508,-1.2891333719395597,2.1013676948689692,6.818162114173849,-41.99850954765381,0.8923669675684939,7,1.4350004196166992,1.6000003814697266,2.6200003623962402,2.010000228881836,-3.3999996185302734,1,-0.17610058517217542,-4.999979922702404,16.670000076293945,-2.2307651677875984,17.0,1.8166657659748293,16.75,-0.17610058517217542
7366,2002-07-03,15.649999618530273,16.370000839233402,15.529999732971193,15.899999618530273,2197700.0,-0.01572327081748126,-2.4285775454358225,0.30120484696398325,21.971273074205655,29.778133355698692,1.8304365665757913,2.490356691320329,2.7292245586945114,1.4829580461842866,16.474107443326567,0.8400011062622088,-0.5700461244121335,-2.254000282287599,-4.262460375076067,-0.24554018949912937,-3.258230328681833,-1.2497702358933651,2.0812036172610604,4.958670846543158,-43.35799801122981,1.0042300463942346,7,1.3850007057189941,1.7400002479553223,2.895000457763672,2.260000228881836,-3.1799993515014666,2,-0.2664536854912435,1.361444897152535,15.899999618530273,-4.999979922702404,16.670000076293945,-2.2307651677875984,17.0,-0.2664536854912435
7367,2002-07-05,16.0,16.100000381469727,15.399999618530273,15.630000114440918,426800.0,0.022364242172588256,1.4561402334658995,-1.4799995422363281,22.290416066963914,27.242580530517852,1.1743935210450118,2.019431140166251,2.36734897451624,1.1549979904136762,18.417062305745464,0.7000007629394531,-0.7054913761300945,-1.7614998817443848,-3.8882842268230426,0.3652844633342731,-2.8248920542837155,-0.698107709205054,1.4230347453965138,27.27273515433046,-16.467207792974808,1.0633921725393294,7,0.8899993896484375,1.3249998092651367,2.5399999618530273,2.005000114440918,-3.3199996948242205,4,-0.2774999737739563,-2.4285775454358225,15.649999618530273,1.361444897152535,15.899999618530273,-4.999979922702404,16.670000076293945,-0.2774999737739563
7368,2002-07-08,15.289999961853027,16.0,15.100000381469727,15.979999542236328,1374700.0,-0.04437500238418579,1.4657507044774325,-1.8648643075677946,18.444849099623113,25.442241722447747,1.5942893989683107,2.5813997176004264,3.0469849067116,1.8829738212724685,20.965811930504415,0.8999996185302734,-0.8791642951178069,-2.2934998989105218,-4.622947708177886,0.03594791035684075,-3.458223803544204,-1.1287759942768396,1.8093491632448888,8.878487596882643,-28.331210445395563,1.1647239046336815,7,1.260000228881836,1.885000228881836,3.2150001525878906,2.7150001525878906,-2.7399997711181623,0,-0.2969260937331497,1.4561402334658995,16.0,-2.4285775454358225,15.649999618530273,1.361444897152535,15.899999618530273,-0.2969260937331497
7369,2002-07-09,15.010000228881836,15.449999809265135,14.90999984741211,15.260000228881836,1396600.0,-0.018312605210579536,-1.3999957614546608,0.36231906092047594,18.18182436346926,24.77427271728142,1.635554715895637,2.7014063943059803,3.2924185451821444,2.179663331107559,23.696128071174044,0.5399999618530256,-1.097272938188091,-2.3839996814727797,-4.90548123030127,0.13748186735570833,-3.6447404558870247,-1.1232589070585348,1.7294661223630072,5.49452737569744,-27.18822668465278,1.2607407744142443,7,1.4200000762939453,2.0699996948242188,3.497499942779541,2.994999885559082,-2.6599998474121094,1,-0.21518990317505549,1.4657507044774325,15.289999961853027,1.4561402334658995,16.0,-2.4285775454358225,15.649999618530273,-0.21518990317505549
7370,2002-07-10,13.489999771118164,15.100000381469727,13.15999984741211,15.100000381469727,2072400.0,-0.10126585173789193,1.4099376380161686,6.44000244140625,14.305754627794258,22.63548741722849,2.806359693156857,4.059366521146394,4.784623231440033,3.708961645815805,25.876458358586557,1.9400005340576172,-1.313879281486642,-3.669000101089477,-6.7022536414590945,-0.6357465607198574,-5.1856268712742875,-2.152373330904668,2.8835732793601316,10.280368278603525,-17.861092795484623,1.5166267701848095,7,2.065000534057617,2.7150001525878906,5.0425004959106445,4.515000343322754,-0.7399997711181641,2,-0.11786509855930838,-1.3999957614546608,15.010000228881836,1.4657507044774325,15.289999961853027,1.4561402334658995,16.0,-0.11786509855930838
7371,2002-07-11,14.710000038146973,14.729999542236328,13.489999771118164,13.489999771118164,3387500.0,0.09043738233715959,-1.0327860651015468,-0.7577638537431407,25.39683149625884,22.733517175854246,1.2209364850513822,2.690634630573534,3.527219332948107,2.5073639274671606,28.174616403991394,1.239999771118164,-1.431035856640797,-2.2669998168945327,-5.433256656893128,0.8992570231040631,-3.8501282368938305,-0.6838713968952348,1.0208583717180861,52.72108534605072,28.70000280057573,1.5831284199992983,7,0.6700000762939453,1.494999885559082,3.822500228881836,3.315000534057617,-2.0799999237060547,3,-0.1502379355823148,1.4099376380161686,13.489999771118164,-1.3999957614546608,15.010000228881836,1.4657507044774325,15.289999961853027,-0.1502379355823148
7372,2002-07-12,14.75,14.779999732971193,14.15999984741211,14.779999732971193,1653000.0,0.002719236012868498,40.33369361349937,-0.024589939676205645,27.532475703601023,22.55193958455821,0.9693379260096204,2.4925340036133434,3.4495093608290475,2.4873036491951765,30.970386008484045,0.6199998855590838,-1.5304011302042504,-2.0454998970031752,-5.2883671434903405,1.19736734948399,-3.666933520246758,-0.4240662737595926,0.46668669737446855,55.9859178577521,32.80079789834327,1.6214336232435822,7,0.4499998092651367,1.4349994659423828,3.9075002670288086,3.27500057220459,-2.25,4,-0.15457625308279277,-1.0327860651015468,14.710000038146973,1.4099376380161686,13.489999771118164,-1.3999957614546608,15.010000228881836,-0.15457625308279277
7373,2002-07-15,14.75,14.890000343322756,13.770000457763672,14.5,2074200.0,0.0,3.2264091869306983,-8.333407508662125,29.775289176253196,22.39495866974669,0.6890748140274017,2.2984944497217725,3.407798047433708,2.5069667389567094,34.71805389090038,1.1199998855590838,-1.7071365514920487,-1.8474999427795424,-5.08174356051115,1.3867436749520667,-3.464621751645346,-0.23037813391373874,-1.5900001525878906,69.43232223031532,43.36013729236065,1.6171218088658044,7,0.19499969482421875,1.3299999237060547,3.952500343322754,3.27500057220459,-1.7299995422363281,0,-0.1403389623609641,40.33369361349937,14.75,-1.0327860651015468,14.710000038146973,1.4099376380161686,13.489999771118164,-0.1403389623609641
7374,2002-07-16,13.6899995803833,14.640000343322756,13.670000076293945,14.399999618530273,1404800.0,-0.07186443522825081,-1.5866706678653355,-2.8400001525878906,26.012272322027755,22.656776214466333,1.4325569145015358,3.1174458374498997,4.4077517967868225,3.57906931544116,38.68711174479188,1.0799999237060547,-1.7767069588117632,-2.653000307083129,-5.96427035271596,0.658269738549702,-4.308635329899545,-0.9973652842667136,-0.4953997230529783,27.319566343761153,-0.3702307567065901,1.655635022816416,7,1.075000762939455,2.3500003814697266,5.090000629425049,4.335000991821289,-0.7399997711181658,1,-0.08327241961949838,3.2264091869306983,14.75,40.33369361349937,14.75,-1.0327860651015468,14.710000038146973,-0.08327241961949838
7375,2002-07-17,13.949999809265135,14.5,13.8100004196167,14.149999618530273,1627800.0,0.01899198223894727,-1.8750067055422548,0.281689857069751,26.01227232202774,23.10577613089101,0.968732860078422,2.6275062186414875,4.075948161432324,3.326738477219104,42.814347372743185,0.8100004196166992,-1.8944757601783824,-2.1615000724792512,-5.4616389660762135,1.138638821117711,-3.811569519277734,-0.5114306256807701,-0.7214919422149642,32.85713215263943,8.035002932449633,1.6500694467984816,7,0.680000305175783,2.0900001525878924,4.832500457763674,4.075000762939455,-0.8599996566772443,2,-0.11469530105174197,-1.5866706678653355,13.6899995803833,3.2264091869306983,14.75,40.33369361349937,14.75,-0.11469530105174197
7376,2002-07-18,13.710000038146973,14.329999923706055,13.699999809265135,13.899999618530273,1393600.0,-0.017204284903198475,-4.999999999999916,0.9499988079059591,29.120884087331916,23.86471702204301,1.01091211497649,2.6181867025371552,4.245678112709019,3.5778800608671233,47.23040250654744,0.6300001144409197,-2.030066157923123,-2.1579998493194577,-5.409549067227271,1.0935493685883557,-3.7837744582733635,-0.5322252403655501,-0.4482623215713506,3.2786846801634955,-21.0574406846155,1.6257746089539071,7,0.869999885559082,2.3299999237060547,5.0,4.315000534057617,-0.8100004196166992,3,-0.0700218844256637,-1.8750067055422548,13.949999809265135,-1.5866706678653355,13.6899995803833,3.2264091869306983,14.75,-0.0700218844256637
7377,2002-07-19,12.949999809265135,13.75,12.800000190734865,13.670000076293945,1414100.0,-0.055434006328752616,1.1590901948204613,3.7894834587334265,24.005139801398272,24.48252710001803,1.4446970145187361,3.080091701962756,4.913845156545031,4.3356145667787676,51.97239255910762,0.9499998092651349,-2.085519551126769,-2.628500080108644,-5.834082534779329,0.5770823745620408,-4.231291307443987,-1.0257088527733007,1.9400005340576207,7.17701471669926,-15.168538631076638,1.6027912273353426,7,1.175000190734865,2.9100003242492694,5.760000228881838,5.075000762939455,0.5299997329711932,4,-0.024710401508675872,-4.999999999999916,13.710000038146973,-1.8750067055422548,13.949999809265135,-1.5866706678653355,13.6899995803833,-0.024710401508675872
7378,2002-07-22,12.350000381469727,13.550000190734865,12.260000228881836,13.06999969482422,1783300.0,-0.04633200282876726,-1.866667796947821,0.9999986754528296,23.20099901508887,25.040213172420206,1.7699270358593555,3.392500235219778,5.41765924145944,4.929836302134721,55.39309462073727,1.2899999618530291,-2.133591040709092,-2.9354995727539066,-6.199055801255515,0.3280566557477016,-4.567277687004712,-1.3037214585031016,2.498199958801271,3.781518834465785,-17.649510318980596,1.6317781142508045,7,1.3299999237060547,3.239999771118164,6.359999656677246,5.704999923706055,0.7100000381469727,0,0.012145717724457494,1.1590901948204613,12.949999809265135,-4.999999999999916,13.710000038146973,-1.8750067055422548,13.949999809265135,0.012145717724457494
7379,2002-07-23,11.390000343322756,12.81999969482422,11.020000457763672,12.699999809265135,1872100.0,-0.07773279421006174,1.3225808039416886,1.8194454378561287,22.666674218995723,25.969204238109256,2.416555686200473,4.069701507966725,6.269947451949312,5.879215998660017,58.611010306082335,1.7999992370605487,-2.251145768062692,-3.5834996700286847,-7.087562211400778,-0.07943712865659158,-5.335530940714731,-1.8314683993426382,3.3546719924926744,10.632182018084787,-12.124830590586289,1.7520312706860461,7,1.5650000572204572,3.579999923706053,7.319999694824217,6.664999961853026,0.7399997711181623,1,0.1431079951983043,-1.866667796947821,12.350000381469727,1.1590901948204613,12.949999809265135,-4.999999999999916,13.710000038146973,0.1431079951983043
7380,2002-07-24,12.449999809265135,12.59000015258789,10.699999809265137,10.949999809265137,2560500.0,0.09306404161469506,1.1235950721845456,-1.1450386347455017,32.339957720440566,26.740662707462782,1.333779248669904,2.7448229587261235,5.098470344291131,4.811458789774543,62.024119040911216,1.890000343322754,-2.2598645772666384,-2.2660001754760764,-5.713839520169811,1.1818391692176586,-3.9899198478229447,-0.542080503129208,2.0711922138671905,48.209364871315664,22.242573107717895,1.723919672346868,7,0.34500026702881037,2.360000133514406,6.260000228881838,5.605000495910646,-0.19999980926513494,2,0.04016064318554502,1.3225808039416886,11.390000343322756,-1.866667796947821,12.350000381469727,1.1590901948204613,12.949999809265135,0.04016064318554502
7381,2002-07-25,12.699999809265135,13.25,12.079999923706055,12.460000038146973,3004100.0,0.02008032159277251,-1.3400001525878906,0.15999984741210838,31.584820442604908,27.19092323401877,0.8590108731709556,2.2012890013231026,4.7292174300716905,4.551243914458064,63.94694195014298,1.1700000762939453,-2.248482510488186,-1.7580001354217547,-4.980105300738261,1.4641050298947516,-3.369052718080008,-0.14694755276350158,1.5154968367578157,65.5737663910808,38.129220462259845,1.6110525826582527,7,0.09500026702881037,2.110000133514406,6.000000000000002,5.355000495910646,-0.7200002670288068,3,0.03070868891180889,1.1235950721845456,12.449999809265135,1.3225808039416886,11.390000343322756,-1.866667796947821,12.350000381469727,0.03070868891180889
7382,2002-07-26,12.4399995803833,12.869999885559082,12.210000038146973,12.649999618530273,2143600.0,-0.020472459274539,1.030766973553901,-0.8750009934117001,33.25499233362416,27.5775569181711,0.8458259340927619,2.236505821059545,4.877379938743122,4.796060558876377,65.55821729285951,0.6599998474121094,-2.037474636060626,-1.8025003433227536,-4.954928783801982,1.349928097156475,-3.378714563562367,-0.2262861230831401,1.4942573186990256,61.05261537617256,29.968286599972384,1.576214220239614,7,0.23000049591064453,2.3700003623962402,6.207500457763672,5.6150007247924805,-0.9299993515014648,4,0.03697749627518876,-1.3400001525878906,12.699999809265135,1.1235950721845456,12.449999809265135,1.3225808039416886,11.390000343322756,0.03697749627518876
7383,2002-07-29,12.449999809265135,12.800000190734865,12.329999923706055,12.550000190734865,1795100.0,0.0008038769468774465,-1.7647062123439166,0.4761922062116145,34.46601823763082,28.516862019904774,0.5311127990188762,1.9691106106966547,4.768181817343992,4.770940424767607,67.25656795725399,0.47000026702881037,-1.9842626952989804,-1.5650001049041773,-4.530723554280259,1.4007233444719063,-3.047861829592218,-0.0821383802161364,1.2255165226318159,68.62744584719738,32.88902641634705,1.4828617246880416,7,0.15000009536743342,2.1700005531311053,6.175000190734865,5.605000495910646,-1.449999809265135,0,0.08273090351412526,1.030766973553901,12.4399995803833,-1.3400001525878906,12.699999809265135,1.1235950721845456,12.449999809265135,0.08273090351412526
7384,2002-07-30,12.800000190734865,13.039999961853027,12.350000381469727,12.479999542236328,3305400.0,0.02811248087002083,-1.3793131230751776,-3.1999942779758332,45.12022972353025,30.639968397849493,0.046477071975926876,1.385341049680024,4.341637582541521,4.399877973731185,68.86761149399146,0.6899995803833008,-1.970616034159205,-1.021499729156492,-3.753649548108731,1.710650089795747,-2.3875746386326124,0.3445751803196284,0.6374748193515405,82.35294997623302,41.601686242340186,1.3660749094761195,7,-0.28500032424926935,1.739999294281004,5.592500209808348,5.255000114440916,-1.6000003814697283,1,0.020312517578713107,-1.7647062123439166,12.449999809265135,1.030766973553901,12.4399995803833,-1.3400001525878906,12.699999809265135,0.020312517578713107
7385,2002-07-31,13.100000381469727,13.289999961853027,12.75,13.029999732971193,2264800.0,0.023437514551914784,1.4000008477108628,0.21875158324516153,36.9105731147915,31.505489400900565,-0.4322288113314219,0.9115521866344736,3.956362886956832,4.079867378642845,69.55278279142097,0.5399999618530273,-1.9973632171533673,-0.5814995765686035,-3.1470795687783095,1.9840804156411025,-1.8642895726734565,0.7012904195362495,-2.40000057220459,84.29755583526499,43.19899563671042,1.2827899961048534,7,-0.8750004768371582,1.2499995231628418,5.1424994468688965,4.954999923706055,-2.0399999618530273,2,-0.07404581975439462,-1.3793131230751776,12.800000190734865,-1.7647062123439166,12.449999809265135,1.030766973553901,12.4399995803833,-0.07404581975439462
7386,2002-08-01,11.479999542236328,13.0,10.75,13.0,6019500.0,-0.12366418259994327,1.9605254241967178,-21.71409108867782,28.848642661384943,32.043656385343525,0.9366828128531193,2.3221888832652056,5.46470365885197,5.664805605093779,70.42929341845725,2.3500003814697266,-1.9294849879375597,-1.993000411987305,-4.56276884077748,0.5767680168028697,-3.2778846263823933,-0.7081161975922168,1.8100004196166992,28.74013988975675,-10.042547102984525,1.2848842143950876,8,0.6450004577636719,2.845000743865967,6.762500286102295,6.575000762939453,-0.37999916076660156,3,0.06707321328112825,1.4000008477108628,13.100000381469727,-1.3793131230751776,12.800000190734865,-1.7647062123439166,12.449999809265135,0.06707321328112825
7387,2002-08-02,11.5600004196167,11.68000030517578,11.010000228881836,11.5,3214400.0,0.006968717819721082,3.4666643354643054,-0.03947394838615767,29.577473559967444,32.752153556996696,0.7138436011067384,1.9947722184359833,5.270380657745754,5.554641485994825,71.25899093329147,0.6700000762939435,-1.8872403160729778,-1.6909995555877693,-4.103937472995085,0.7219383618195465,-2.897468514291427,-0.4845305968841114,1.7299995422363281,31.889780778806504,-2.891348386073304,1.2064689587036574,8,0.4349994659423828,2.7649998664855957,6.312499523162842,6.494999885559082,-0.5600004196166992,4,0.03633210271401999,1.9605254241967178,11.479999542236328,1.4000008477108628,13.100000381469727,-1.3793131230751776,12.800000190734865,0.03633210271401999
7388,2002-08-05,10.75,11.630000114440918,10.5,11.609999656677244,2319300.0,-0.07006923790782671,1.5111097689036672,-14.333227370261435,30.555564315788686,33.62869690108481,1.4226197580062045,2.5794580949394295,5.946874834868606,6.340319993784689,71.98776183852449,1.130000114440918,-1.9122163716377152,-2.273999977111817,-4.7330404217924915,0.18504046756885728,-3.5035201994521543,-1.04447975477148,2.4891999626159667,8.960573599218193,-25.658783610426013,1.2295202223403376,8,1.1449999809265137,3.3000001907348633,6.922500133514404,7.180000305175781,0.3100004196166992,0,0.07069769570993834,3.4666643354643054,11.5600004196167,1.9605254241967178,11.479999542236328,1.4000008477108628,13.100000381469727,0.07069769570993834
7389,2002-08-06,11.779999732971193,12.199999809265135,11.600000381469727,11.800000190734865,4357000.0,0.09581392864848315,-2.1578986994864815,0.023256355521055743,36.97479232114891,34.14367852338573,0.5070845835581483,1.3650546364230411,4.810315830279089,5.288068389436672,72.2830315641563,1.449999809265135,-1.8006926609097214,-1.082500219345091,-3.4132725789286997,1.2482721402385177,-2.2478863991368954,0.08288596044671337,1.3496322311401343,45.87812725707204,10.579980418773701,1.1653861797918044,8,0.11500024795532049,2.090000152587889,5.892500400543211,6.150000572204588,-1.1799993515014666,1,-0.06621390073448319,1.5111097689036672,10.75,3.4666643354643054,11.5600004196167,1.9605254241967178,11.479999542236328,-0.06621390073448319
7390,2002-08-07,11.899999618530273,12.399999618530273,11.779999732971193,12.0,2832600.0,0.01018674773168371,-2.6470565135926853,4.999904634751097,38.97685754745922,34.965015979480654,0.3362196794666712,1.1803452483728183,4.558775620087278,5.142296733407495,71.63164218276036,0.6199998855590803,-1.6228376648567604,-0.8830003261566155,-3.2320480552150936,1.4660474029018626,-2.0575241906858537,0.2915235383726227,1.1244470670166002,55.99998474121094,15.963731224147892,1.174523864529239,8,-0.004999637603759766,1.7150001525878906,5.772500514984131,6.030000686645508,-0.8099994659423828,2,-0.058823515269287974,-2.1578986994864815,11.779999732971193,1.5111097689036672,10.75,3.4666643354643054,11.5600004196167,-0.058823515269287974
7391,2002-08-08,12.5,12.5,11.9399995803833,11.949999809265135,2640200.0,0.05042020173979056,1.0363644560503678,-5.499980926586449,47.20497085726059,36.515013593218036,-0.32981804680340154,0.42824434701086744,3.8437452772594582,4.515440776847285,70.88629368671909,0.6000003814697266,-1.33535721982361,-0.17249994277954173,-2.3408451502297005,1.995845264670617,-1.2566725465046211,0.9116726609455377,0.4234688181249986,100.0,53.50193285333246,1.0841726037250798,8,-0.6050000190734863,0.935000419616701,4.917500019073486,5.175000190734863,-1.3500003814697266,3,-0.1151999664306641,-2.6470565135926853,11.899999618530273,-2.1578986994864815,11.779999732971193,1.5111097689036672,10.75,-0.1151999664306641
7392,2002-08-09,12.470000267028807,12.850000381469727,12.199999809265135,12.399999618530273,1677500.0,-0.002399978637695477,-1.7659583102523855,0.1272738622235826,50.80213801473375,38.33013801289614,-0.32979684520712915,0.2937340595698661,3.7576067136854707,4.5112719658183895,70.02174070866157,0.6500005722045916,-1.1978603555289915,-0.08849968910217498,-2.0242168362572315,1.8472174580528815,-1.0563582626797032,0.8793588844753533,-1.9700002670288068,83.82978498908746,30.609434077004224,0.9678585735775281,8,-0.5750002861022931,0.8299999237060565,4.742499828338625,5.094999790191652,-1.6700000762939435,4,-0.10986366128486913,1.0363644560503678,12.5,-2.6470565135926853,11.899999618530273,-2.1578986994864815,11.779999732971193,-0.10986366128486913
7393,2002-08-12,12.68000030517578,12.8100004196167,12.40999984741211,12.5,1339100.0,0.016840419699285958,-1.2222216335353706,2.5714091088677664,59.58394874590453,39.93721790427106,-0.5629393903883617,-0.08358184192776541,3.4279678866989,4.285062482101457,68.95479907862159,0.40000057220458984,-1.0640107590292605,0.22500033378600826,-1.4163148709532596,1.866315538525276,-0.5956572685836257,1.0456579361556422,-2.133000297546385,86.39999389648423,26.644445459582485,0.8206576023696341,8,-0.7850003242492658,0.5699996948242205,4.427499294281008,4.8199996948242205,-1.780000686645506,0,-0.13249213444340613,-1.7659583102523855,12.470000267028807,1.0363644560503678,12.5,-2.6470565135926853,11.899999618530273,-0.13249213444340613
7394,2002-08-13,12.550000190734865,12.699999809265135,12.359999656677244,12.6899995803833,1154300.0,-0.010252374709159184,3.2500059604702565,-0.7777730682829631,50.862071800457265,41.48738442490058,-0.5276155411833496,-0.04571023672903607,3.4388651962338788,4.389629720511158,67.80364409429416,0.3400001525878906,-0.9380484638993547,0.15200018882751642,-1.3845660570772544,1.6885664347322873,-0.6162829341248699,0.9202833117799027,-1.956940175628663,71.96261598945445,10.302623965731271,0.7682831229523855,8,-0.8000001907348651,0.4249997138977033,4.312499999999998,4.8000001907348615,-1.8900003433227557,1,-0.11872507955961387,-1.2222216335353706,12.68000030517578,-1.7659583102523855,12.470000267028807,1.0363644560503678,12.5,-0.11872507955961387
7395,2002-08-14,12.350000381469727,12.75,12.100000381469727,12.5,1136700.0,-0.01593623953988388,1.0,1.0714305177111854,46.95652822916037,43.49937171020896,-0.49750976175277195,0.029803674942666447,3.5085349961808525,4.565489881531402,66.65285196866392,0.6499996185302734,-0.8322010677584792,0.03200035095214915,-1.3198421216779916,1.38384282358229,-0.6439208853629204,0.7079215872672187,-1.7118015590362532,45.05499342384498,-15.444447771753914,0.6759212363150701,8,-0.6750001907348633,0.4499998092651367,4.404999732971191,4.904999732971191,-1.6100006103515625,2,-0.14170040048142407,3.2500059604702565,12.550000190734865,-1.2222216335353706,12.68000030517578,-1.7659583102523855,12.470000267028807,-0.14170040048142407
7396,2002-08-15,12.75,12.93000030517578,12.350000381469727,12.350000381469727,1383300.0,0.0323886320789466,-1.9000023841880558,-2.6666709052299633,52.63158150390658,46.06093925953554,-0.780491731544819,-0.4698961627365694,2.9646920275260786,4.146305614190446,65.2788790811846,0.5799999237060529,-0.8594825697252073,0.4799999713897698,-0.7238010949752685,1.683801037754808,-0.12190056179274933,1.081900504572289,-2.0675651463858014,78.31321425042358,17.144986773995015,0.601900533182519,8,-1.0349998474121094,-0.05499982833862305,3.130000114440918,3.630000114440918,-2.25,3,-0.13019606646369486,1.0,12.350000381469727,3.2500059604702565,12.550000190734865,-1.2222216335353706,12.68000030517578,-0.13019606646369486
7397,2002-08-16,12.630000114440918,12.850000381469727,12.479999542236328,12.550000190734865,1041100.0,-0.009411755730124094,-2.3636253294492997,0.19999999999999557,51.50000206629372,48.388099009591656,-0.5506583667650293,-0.39536987050300354,2.9477717002126127,4.243354199471774,63.50821301388786,0.37000083923339844,-0.8604784187168253,0.37600007057189977,-0.797880686838333,1.5498808279821326,-0.2109403081332175,0.962940449277017,-1.8576626427642555,63.85539538421602,3.480728027383968,0.5869403787051166,8,-0.36499977111816406,0.06500005722045898,3.1624999046325684,3.75,-2.010000228881836,4,-0.11718135253367401,-1.9000023841880558,12.75,1.0,12.350000381469727,3.2500059604702565,12.550000190734865,-0.11718135253367401
7398,2002-08-19,12.5,12.800000190734865,12.300000190734865,12.529999732971193,706000.0,-0.010292962253601101,-1.3255849026474675,-0.3749970197649496,47.40484337718748,49.54699357137372,-0.16351010546234335,-0.2672584542204941,2.936517990909909,4.350851108999372,61.533916234336616,0.5,-0.6366910482856305,0.23849997520446742,-0.9398714320892161,1.416871382498151,-0.35068572844237345,0.8276856788513083,-1.6413560149833728,48.192729554025185,-9.01345284676733,0.5891857036468413,8,-0.14499998092651367,0.19500017166137695,3.1924996376037598,3.880000114440918,-2.939999580383301,0,-0.1359999847412109,-2.3636253294492997,12.630000114440918,-1.9000023841880558,12.75,1.0,12.350000381469727,-0.1359999847412109
7399,2002-08-20,13.020000457763672,13.020000457763672,12.449999809265135,12.5,1051100.0,0.041600036621093794,1.1923082566115315,-17.333502876942102,49.333334181043575,50.69771319732754,-0.5465996433790323,-0.6944889580405267,2.2800057452504916,3.810184746239713,59.01541667727748,0.5700006484985369,-0.39664676948866884,0.6770004272460941,-0.4727018012604649,1.8267026557526531,0.1021493129928146,1.2518515414993736,-2.0785022199406793,100.0,44.31136494112556,0.5748511142532798,8,-0.5400004386901855,-0.4500002861022949,2.492499351501465,3.359999656677246,-2.7200002670288086,1,-0.16282647962345242,-1.3255849026474675,12.5,-2.3636253294492997,12.630000114440918,-1.9000023841880558,12.75,-0.16282647962345242
7400,2002-08-21,12.949999809265135,13.0,12.529999732971193,12.850000381469727,836900.0,-0.005376393704870863,3.7000071525641767,0.19230642262406583,66.51685056143533,52.843477608902504,-0.3486583237471219,-0.616728950863136,2.229531704914754,3.8576252643574076,56.29980629525784,0.4900007247924787,-0.09305651695185801,0.5819997787475568,-0.5988225971595753,1.762822154654689,-0.008411409206008358,1.172410966701122,-1.8837914382457015,90.27769131428165,29.892228773544552,0.5904111879535658,8,-0.3899993896484357,-0.44999980926513494,2.4525003433227557,3.430000305175783,-3.0500001907348615,2,-0.17683397649277455,1.1923082566115315,13.020000457763672,-1.3255849026474675,12.5,-2.3636253294492997,12.630000114440918,-0.17683397649277455
7401,2002-08-22,13.09000015258789,13.420000076293945,12.84000015258789,12.960000038146973,1474800.0,0.01081083748144862,-2.1351356924322054,1.3000085831179837,66.962298578645,54.63905100489265,-0.4427229103213204,-0.7652480203781504,1.9630414994190666,3.697885241996598,54.530209150419154,0.5799999237060547,0.10846452435270493,0.7025001049041748,-0.513756218162257,1.9187564279706066,0.09437194337095889,1.3106282664373907,-1.9065642563638026,70.53571808703126,6.275345538495515,0.6081281615332159,8,-0.3299999237060547,-0.6750001907348633,2.244999885559082,3.2899999618530273,-3.0900001525878906,3,-0.1795263830463082,3.7000071525641767,12.949999809265135,1.1923082566115315,13.020000457763672,-1.3255849026474675,12.5,-0.1795263830463082
7402,2002-08-23,12.899999618530273,13.670000076293945,12.890000343322756,13.100000381469727,967900.0,-0.01451493749754118,-6.09092879498549,-1.5384660528921983,77.63494732238249,56.644717513390205,-0.20709023929105008,-0.568147687834621,2.0207693032709795,3.865882831663349,52.50486557704255,0.7799997329711896,0.2876686350454083,0.489499568939209,-0.748146495897295,1.727145633775713,-0.129323463479043,1.108322601357461,-1.537638587900597,43.79558232959676,-26.325505089100552,0.6188230324182518,8,-0.0149993896484375,-0.7749996185302734,2.4100003242492676,3.4800004959106445,-2.689999580383301,4,-0.18604648755824627,-2.1351356924322054,13.09000015258789,3.7000071525641767,12.949999809265135,1.1923082566115315,13.020000457763672,-0.18604648755824627
7403,2002-08-26,13.479999542236328,13.5,12.90999984741211,12.90999984741211,849000.0,0.04496123572538013,-1.0701770823573504,-2.84998760228118,74.70928886699377,59.29440829856092,-0.7394359365729102,-1.1246895425187784,1.3018706104852722,3.2662309113366526,50.37006992028537,0.6000003814697266,0.3611285294449331,1.0179995059967037,-0.3090566681868072,2.3450556801802147,0.35447141890494827,1.6815275930884592,-1.886874607040225,84.42618914171678,10.77427821201536,0.6635280870917558,8,-0.5949993133544922,-1.3949995040893555,1.512500524520874,2.720000743865967,-3.4099998474121076,0,-0.2121661538426709,-6.09092879498549,12.899999618530273,-2.1351356924322054,13.09000015258789,3.7000071525641767,12.949999809265135,-0.2121661538426709
7404,2002-08-27,13.0600004196167,13.770000457763672,12.899999618530273,13.5,1475600.0,-0.031157206000168136,-1.2894723303121145,-0.7719295016798062,65.50802909471079,61.355686172510964,-0.26762949555524074,-0.7211888557189301,1.5729700396716186,3.655952677614607,48.45860877374874,0.8700008392333984,0.39649111240078483,0.585000371932983,-0.7609566362928124,1.9309573801587785,-0.08797813217991468,1.2579788760458808,-1.259187970310812,42.741965875399366,-31.773700326897703,0.6729785041128981,8,-0.02500009536743164,-0.9250001907348633,1.5749998092651367,2.869999885559082,-2.3400001525878924,1,-0.2679938658151071,-1.0701770823573504,13.479999542236328,-6.09092879498549,12.899999618530273,-2.1351356924322054,13.09000015258789,-0.2679938658151071
7405,2002-08-28,12.130000114440918,13.210000038146973,12.0,12.869999885559082,7075400.0,-0.07120982199808201,-1.4200000762939453,1.6818192655400295,45.454547584708884,60.558237959266776,0.7016700362077994,0.13957134063902288,2.346641586308394,4.553632775238796,47.31604999583515,1.2100000381469727,0.321362694041996,-0.2964999198913567,-1.6173015730961726,1.0243017333134592,-0.9569007464937656,0.36390090671105213,1.640000343322754,7.344637334454035,-61.30582958056236,0.6604008266024083,8,0.755000114440918,0.005000114440917969,1.8325002193450928,3.1800003051757812,-1.9000005722045898,2,-0.15086561471070525,-1.2894723303121145,13.0600004196167,-1.0701770823573504,13.479999542236328,-6.09092879498549,12.899999618530273,-0.15086561471070525
7406,2002-08-29,12.25,12.270000457763672,11.84000015258789,12.029999732971193,1386000.0,0.00989281817204768,2.3076796109026487,-0.29729775010116444,47.35576653048539,60.097767344176965,0.5624321956583298,0.08455068251528708,2.068484191014031,4.406312811770981,45.25759808074268,0.43000030517578125,0.33077839382955077,-0.21500005722045934,-1.462490154563234,1.0324900401223154,-0.8387451058918476,0.4087449914509289,1.5200004577636719,21.243512050883705,-43.60785740293173,0.6237450486713877,8,0.5550003051757812,-0.11499977111816406,1.5525000095367432,2.9000000953674316,-2.4300003051757795,3,-0.19183676583426335,-1.4200000762939453,12.130000114440918,-1.2894723303121145,13.0600004196167,-1.0701770823573504,13.479999542236328,-0.19183676583426335
7407,2002-08-30,11.979999542236328,12.289999961853027,11.8100004196167,12.0600004196167,832500.0,-0.022040853694993645,-1.2857168807518602,-0.363639910354726,41.70615449700251,59.46457969082308,0.8163853871651874,0.4085777372711412,2.168770782437912,4.637246178155806,43.09834265539269,0.4799995422363281,0.37824769764243094,-0.5060004711151116,-1.702440895340347,0.6904399531101237,-1.1042206832277301,0.09221974099750696,1.7128009033203124,8.67342445464184,-51.2441341426628,0.5982202121126179,8,0.8100008964538574,0.1550006866455078,1.822500467300415,3.1700005531311035,-2.7699995040893555,4,-0.16527542720312305,2.3076796109026487,12.25,-1.4200000762939453,12.130000114440918,-1.2894723303121145,13.0600004196167,-0.16527542720312305
7408,2002-09-03,11.510000228881836,12.0,11.350000381469727,11.800000190734865,1044300.0,-0.03923199760546536,-1.1311474897245444,3.624959767306041,38.596492695712875,58.27159730356412,1.2641207996355366,0.9891478391787523,2.4771817844086605,5.071116263339469,40.79595995809192,0.6499996185302734,0.34285184175314143,-1.013999795913696,-2.009725454279149,-0.01827413754824292,-1.5118626250964233,-0.5161369667309685,2.0698322151184083,6.611563734210188,-49.64329956830916,0.49786282918272684,9,1.0500001907348633,0.625,2.2299997806549072,3.6399998664855957,-3.6600003242492685,1,-0.11294527931222764,-1.2857168807518602,11.979999542236328,2.3076796109026487,12.25,-1.4200000762939453,12.130000114440918,-0.11294527931222764
7409,2002-09-04,11.0,11.81999969482422,10.850000381469727,11.640000343322756,14091200.0,-0.04430931526848292,-1.0638292475810687,2.206898025893898,36.139628862135545,54.89635044808636,1.6287290302135684,1.5154122413145963,2.8350338455299475,5.5419741968229275,39.51394591515071,0.969999313354494,0.3074949768595783,-1.485000038146973,-2.650115817270736,-0.31988425902321005,-2.0675579277088545,-0.9024421485850915,2.4014458789978033,6.35591696405011,-49.19585779806611,0.5825578895618811,9,1.3100004196166992,1.135000228881836,2.6100001335144043,4.144999980926514,-2.9499998092651385,2,-0.08454548228870717,-1.1311474897245444,11.510000228881836,-1.2857168807518602,11.979999542236328,2.3076796109026487,12.25,-0.08454548228870717
7410,2002-09-05,11.199999809265137,11.300000190734865,10.949999809265137,11.0,3572700.0,0.018181800842285156,-1.3333343929708008,-0.3124995343389616,33.404712538731545,51.16772977698487,1.2900486355451033,1.3283884941571849,2.4830400164165773,5.311421600199111,38.49532955123106,0.35000038146972834,0.3127095082951019,-1.250000238418579,-2.525898296526849,0.02589781968969085,-1.8879492674727132,-0.612051209364445,1.9463015199798583,24.30552290176688,-27.195267913796524,0.6379490290541346,9,1.1100006103515625,0.9350004196166992,2.3274998664855957,3.7750000953674316,-2.1999998092651367,3,-0.04285710271523868,-1.0638292475810687,11.0,-1.1311474897245444,11.510000228881836,-1.2857168807518602,11.979999542236328,-0.04285710271523868
7411,2002-09-06,11.0600004196167,11.229999542236328,10.989999771118164,11.0600004196167,1450500.0,-0.012499945717197591,-2.428536395961908,0.0,33.2622652873569,46.237431773093135,1.242469109148523,1.42819987370528,2.4579029267838433,5.412079710858606,37.59001598159233,0.23999977111816406,0.256230441898202,-1.3179996490478523,-2.736562252973741,0.10056295487803624,-2.0272809510107965,-0.608718347084908,1.8566708148507693,14.58334023202108,-33.89421099074509,0.7092813019629441,9,1.25,1.0749998092651367,2.227499485015869,3.914999485015869,-2.2899999618530256,4,-0.07504528443852776,-1.3333343929708008,11.199999809265137,-1.0638292475810687,11.0,-1.1311474897245444,11.510000228881836,-0.07504528443852776
7412,2002-09-09,11.100000381469727,11.100000381469727,10.710000038146973,11.039999961853027,1970800.0,0.0036166329417204324,11.999920527696098,100.0,34.782614104012694,41.80113457720634,1.0284392934618616,1.3494894663799553,2.285610644324983,5.328100854802948,37.304437967767704,0.3900003433227539,0.09887343274916205,-1.2094996929168698,-2.7374493697280506,0.3184499838943111,-1.973474531322461,-0.44552485451127843,1.6100037676979682,30.23258564771861,-17.52582461219917,0.7639748384055908,9,1.1399998664855957,1.0349998474121094,2.124999761581421,3.874999523162842,-2.3000001907348633,0,-0.1153153732122687,-2.428536395961908,11.0600004196167,-1.3333343929708008,11.199999809265137,-1.0638292475810687,11.0,-0.1153153732122687
7413,2002-09-10,11.0,11.300000190734865,10.850000381469727,11.119999885559082,1562000.0,-0.009009043066040445,-1.1428607110338163,-1.9999841055392196,25.837316862603387,37.393277662527744,0.8265802993853626,1.388356912438045,2.241369630674498,5.386447479378425,36.84905918086007,0.4499998092651385,-0.0899354635335321,-1.225500059127807,-2.8493935929178456,0.39839347466223174,-2.0374468260228262,-0.4135532922327876,1.4700036558452076,26.126130770268336,-14.403440910092936,0.8119467668950195,9,0.9600000381469727,1.135000228881836,2.1600000858306885,3.9749999046325684,-2.5799999237060547,1,-0.1627272692593661,11.999920527696098,11.100000381469727,-2.428536395961908,11.0600004196167,-1.3333343929708008,11.199999809265137,-0.1627272692593661
7414,2002-09-11,11.0600004196167,11.199999809265137,10.979999542236328,11.18000030517578,835200.0,0.00545458360151807,1.750022351896335,0.9999999999999852,27.338137229386376,35.38034317860302,0.5062864757170651,1.2764502482254514,2.045489592457283,5.283122604250384,36.33475152982577,0.2200002670288086,-0.3182932037607866,-1.090999650955201,-2.787310049657732,0.6053107477473301,-1.9391548503064673,-0.24284445160393453,1.198802802104721,59.32208321210341,24.049065640432296,0.8481551993512657,9,0.4399995803833008,1.179999828338623,1.9124996662139893,3.814999580383301,-3.060000419616699,2,-0.29023511692555426,-1.1428607110338163,11.0,11.999920527696098,11.100000381469727,-2.428536395961908,11.0600004196167,-0.29023511692555426
7415,2002-09-12,10.600000381469727,10.899999618530273,10.600000381469727,10.850000381469727,3055900.0,-0.041591321943450166,-1.399993896484375,2.0833353201567513,22.27171605737,32.593226459367976,0.8118020662988261,1.6850140273599212,2.386286441990695,5.690136942135879,35.738936026207824,0.46000003814697266,-0.5947151475218337,-1.4634996891021732,-3.291979155958817,0.36497977775447055,-2.377739422530496,-0.5492599556738504,1.4729464582227596,0.0,-29.53968956625594,0.914239733428322,9,0.8449997901916504,1.5850000381469727,2.2824995517730713,4.274999618530273,-1.420000076293947,3,-0.24056604707228313,1.750022351896335,11.0600004196167,-1.1428607110338163,11.0,11.999920527696098,11.100000381469727,-0.24056604707228313
7416,2002-09-13,11.09000015258789,11.09000015258789,10.5,10.5,1477500.0,0.0462263918381316,1.0,-2.3600006103515625,31.106473478889157,31.415484124022054,0.1563991565310605,1.1217894809680011,1.7883790911620725,5.145630762188219,35.29084398070239,0.5900001525878906,-0.8173138010095169,-0.890499925613403,-2.7383716160748683,0.9573717648480624,-1.8144357708441348,0.033435919617328835,0.77673418295341,73.75000149011561,44.11281268827588,0.9239358452307327,9,0.15999984741210938,1.0450000762939453,1.6649997234344482,3.7849998474121094,-1.52000045776367,4,-0.18845808149968168,-1.399993896484375,10.600000381469727,1.750022351896335,11.0600004196167,-1.1428607110338163,11.0,-0.18845808149968168
7417,2002-09-16,11.149999618530273,11.149999618530273,10.75,10.850000381469727,959500.0,0.00541023129998619,1.6666709052299633,0.508473151650341,22.716619265835803,29.6510537429246,-0.037679674600234137,0.9963082762259123,1.60766113932646,5.029643050876366,34.77045491836337,0.39999961853027344,-0.8885166803915823,-0.7565004348754876,-2.613371153895784,1.1003702841448089,-1.6849357943856358,0.17193492463466065,0.4980572233244196,81.24993294479043,56.12482565691658,0.9284353595101484,9,0.010000228881835938,0.9850006103515625,1.515000581741333,3.7250003814697266,-1.6299991607666016,0,-0.21345284683339905,1.0,11.09000015258789,-1.399993896484375,10.600000381469727,1.750022351896335,11.0600004196167,-0.21345284683339905
7418,2002-09-17,10.800000190734863,11.350000381469727,10.75,11.0,1621500.0,-0.031390084284284914,-3.0,-0.6666677263074908,23.095228039485775,28.201675873741294,0.22463796209578923,1.2779384191954968,1.853275028838338,5.316100761947581,33.920813456852606,0.6000003814697266,-0.9967360260702876,-1.0214998722076416,-2.919168908345025,0.8761691639297418,-1.9703343902763333,-0.07266535413894992,0.6643675564230787,35.29412424687812,11.885305999796703,0.9488345180686915,9,0.125,1.3350000381469727,1.7974998950958252,4.074999809265137,-0.8699998855590838,1,-0.18518518191469724,1.6666709052299633,11.149999618530273,1.0,11.09000015258789,-1.399993896484375,10.600000381469727,-0.18518518191469724
7419,2002-09-18,10.899999618530273,11.130000114440918,10.739999771118164,10.800000190734863,1351500.0,0.009259206113829244,-2.5454533632150924,-0.49999761581193525,31.750723533611662,28.01789931761686,0.121766814068895,1.06560448098298,1.6569264704743851,5.15233637647723,33.46491677423734,0.3900003433227539,-1.0632402336296618,-0.8155004024505619,-2.667582678992984,1.0365818740918602,-1.741541540721773,0.11054073582064916,0.4500007629394531,47.058757531218795,20.724914112367628,0.9260411382712113,9,0.025000572204589844,1.2350006103515625,1.6725003719329834,3.9750003814697266,-0.9799995422363299,2,-0.22752290174581902,-3.0,10.800000190734863,1.6666709052299633,11.149999618530273,1.0,11.09000015258789,-0.22752290174581902
7420,2002-09-19,10.65999984741211,10.829999923706056,10.600000381469727,10.699999809265137,1768000.0,-0.022018328396099962,-1.8750141562010343,-0.4000019073595468,27.22061424314829,27.346604757149233,0.309678151500826,1.186056459654239,1.8448034371888546,5.3389826050275975,33.0442071897434,0.2999992370605469,-1.0863426646797478,-0.9410001754760735,-2.75448054575031,0.8724801947981629,-1.8477403606131926,-0.03425999033895444,0.6900005340576172,18.82350301248752,-7.817390132219245,0.9067401851371184,9,0.2650003433227539,1.4750003814697266,1.7025001049041748,4.215000152587891,-0.5399999618530273,3,-0.2495309461057702,-2.5454533632150924,10.899999618530273,-3.0,10.800000190734863,1.6666709052299633,11.149999618530273,-0.2495309461057702
7421,2002-09-20,10.739999771118164,10.779999732971193,10.510000228881836,10.600000381469727,2026000.0,0.007504683381911681,1.4545486071976392,-3.4999880790596762,31.212109477276243,26.949882020845187,0.20060870040253853,0.9707440041802826,1.6732053835180736,5.194056342589189,33.463257733078166,0.26999950408935725,-1.0523101478954437,-0.7435002326965332,-2.4522672527042833,0.9652667873112168,-1.5978837427004073,0.11088327730734093,0.4740005493164059,27.380892911476334,-1.4694472767427023,0.8543835100038747,9,0.18500041961669922,1.3950004577636719,1.4975004196166992,4.135000228881836,-0.7600002288818359,4,-0.14525135001748424,-1.8750141562010343,10.65999984741211,-2.5454533632150924,10.899999618530273,-3.0,10.800000190734863,-0.14525135001748424
7422,2002-09-23,10.5,10.800000190734863,10.399999618530273,10.600000381469727,692000.0,-0.02234634788015244,-1.6666603088621437,-0.714291553133515,33.55047301658898,27.80689937128803,0.3872739546522119,1.076937987072876,1.8156401357347782,5.367075042999945,34.41099764042372,0.40000057220458984,-1.0271935205024754,-0.863500022888184,-2.488453700072867,0.7614536542964991,-1.6759768614805246,-0.051023184295843294,0.5997602691650386,10.526347490533535,-20.263898690245586,0.8124768385923414,9,0.375,1.5850000381469727,1.7050001621246338,4.375,-0.5,0,-0.08857145763578855,1.4545486071976392,10.739999771118164,-1.8750141562010343,10.65999984741211,-2.5454533632150924,10.899999618530273,-0.08857145763578855
7423,2002-09-24,10.619999885559082,10.619999885559082,8.800000190734863,9.0,8491400.0,0.011428560529436416,1.2469133622143613,-16.199937057735223,42.910438864969905,29.537155108575085,0.23211142879156377,0.771229451855568,1.5974580610911566,5.178515154191643,35.919536072184194,1.8199996948242188,-0.9884087829639157,-0.60050015449524,-1.9149138511859647,0.7139135421954848,-1.2577070028406023,0.05670669385012239,0.3538034664916996,78.11157744285934,42.40343442933285,0.6572068483453621,9,-0.5449995994567871,0.6650004386901855,1.8600003719329834,4.255000114440918,-0.5799999237060547,1,-0.10357810166186288,-1.6666603088621437,10.5,1.4545486071976392,10.739999771118164,-1.8750141562010343,10.65999984741211,-0.10357810166186288
7424,2002-09-25,9.5600004196167,9.75,9.18000030517578,9.220000267028807,3167600.0,-0.09981162687051948,-1.7142837680119383,0.2098766522261538,26.836147842269682,30.04431419578616,1.1811726955656034,1.6396384236118777,2.579105957386279,6.160539995648287,38.00933797048103,1.4399995803833026,-0.9911777747634787,-1.485499620437622,-2.69663161218333,-0.27436762869191433,-2.091065616310477,-0.8799336245647673,1.239999771118164,37.43843984498794,0.27604748442610116,0.605565995872854,9,0.5149998664855957,1.7249999046325684,2.9649996757507324,5.294999122619629,0.48999977111816406,2,0.038702915200699906,1.2469133622143613,10.619999885559082,-1.6666603088621437,10.5,1.4545486071976392,10.739999771118164,0.038702915200699906
7425,2002-09-26,10.300000190734863,10.350000381469727,9.619999885559082,9.649999618530273,3001800.0,0.07740583040140003,-1.05633931461714,1.911765530859755,40.82124769240622,31.12373355284361,0.44046194862193566,0.7963388620389811,1.7593561721145043,5.339370845143305,38.74263397791293,0.7899999618530273,-0.9328719540590455,-0.653999853134156,-1.7946070745870397,0.48660736831872775,-1.224303463860597,-0.083696242407715,0.31999969482421875,75.0,33.53645932926665,0.5703036107264415,9,-0.22499990463256836,0.9850001335144043,2.2249999046325684,4.449999809265137,0.05999946594238281,3,-0.036893214311077394,-1.7142837680119383,9.5600004196167,1.2469133622143613,10.619999885559082,-1.6666603088621437,10.5,-0.036893214311077394
7426,2002-09-27,9.899999618530273,10.5,9.779999732971193,10.199999809265137,1867400.0,-0.03883500629100978,-1.66666784404246,-0.46153834867769505,36.66665253815229,32.67373724976767,0.7307560112298717,1.0659059024843422,2.0810515097220765,5.657926098219189,39.252747208453805,0.7200002670288068,-0.8983821145620414,-0.9365004062652584,-1.9962773321890257,0.12327651965850883,-1.466388869227142,-0.4066119433033748,-1.0999994277954102,54.99997138977051,11.615299635858676,0.5298884629618836,9,0.17500066757202148,1.3850007057189941,2.630000591278076,4.810000419616699,1.0700006484985334,4,0.022222250051103565,-1.05633931461714,10.300000190734863,-1.7142837680119383,9.5600004196167,1.2469133622143613,10.619999885559082,0.022222250051103565
7427,2002-09-30,10.0,10.1899995803833,9.550000190734863,9.649999618530273,2205800.0,0.010101049022522401,-1.3272737361196845,-1.1666671964853945,38.8888841793841,34.4285879319786,0.5034123451611485,0.8537346612719485,1.926794249931806,5.470646537850971,39.838233407496894,0.6399993896484375,-0.7897752023557949,-0.7375000476837155,-1.714172714516291,0.23917261914886012,-1.2258363811000024,-0.24916371426742856,-1.165999813079834,65.93406650988678,19.52499432466722,0.48833633341628774,9,-0.034999847412109375,1.2850003242492676,2.5875000953674316,4.710000038146973,0.75,0,-0.002000045776367143,-1.66666784404246,9.899999618530273,-1.05633931461714,10.300000190734863,-1.7142837680119383,9.5600004196167,-0.002000045776367143
7428,2002-10-01,10.210000038146973,10.5,9.81999969482422,10.0,2411600.0,0.021000003814697354,-1.3859632685226015,0.5999994550438418,40.86020645315836,35.440752700817114,0.22453137985663751,0.5706033706567126,1.6832016271719041,5.175937776395836,39.79355579264776,0.6800003051757795,-0.754753974624581,-0.46250000000000036,-1.3947270811533325,0.46972708115333184,-0.9286135405766665,0.0036135405766657414,-1.3426798549652101,78.03030084096757,31.880922924741625,0.46611354057666643,10,-0.39499998092651367,1.075000286102295,2.2950000762939453,4.5,1.2899999618530273,1,-0.02056807417848805,-1.3272737361196845,10.0,-1.66666784404246,9.899999618530273,-1.05633931461714,10.300000190734863,-0.02056807417848805
7429,2002-10-02,10.06999969482422,10.600000381469727,9.5,10.149999618530273,1252400.0,-0.013712080587627629,1.24489541711512,-0.3809519484470921,43.879896888597585,37.29178410586704,0.2619629847604017,0.6718016781254672,1.818238368821362,5.230353697263322,39.432356148757975,1.1000003814697266,-0.6985198756524067,-0.5560003280639627,-1.5119215130752242,0.39992085694729873,-1.0339609205695925,-0.07803973555833288,-1.170025915306093,51.81813610488349,-0.16185364473252406,0.47796059250563067,10,-0.26999950408935725,1.215000629425047,2.4150004386901838,4.640000343322752,0.8299999237060529,2,-0.002979119551176579,-1.3859632685226015,10.210000038146973,-1.3272737361196845,10.0,-1.66666784404246,9.899999618530273,-0.002979119551176579
7430,2002-10-03,10.720000267028807,10.800000190734863,10.390000343322754,10.600000381469727,2670400.0,0.06454822163884222,1.9285731315629033,-1.500000000000011,45.87973292864111,38.92152004490758,-0.4231278951154245,-0.01686788081818058,1.136552740520413,4.490813675437453,38.91291232574211,0.7300004959106428,-0.605440510481877,0.11800022125243892,-0.8006166503641623,1.0366170928690401,-0.3413082145558608,0.5773086570607386,-1.752025423432615,93.84616061780466,42.776727620552634,0.4593084358083004,10,-0.9200000762939435,0.28499984741211115,1.865000009536745,3.989999771118166,-0.36999988555908025,3,-0.06250000556013446,1.24489541711512,10.06999969482422,-1.3859632685226015,10.210000038146973,-1.3272737361196845,10.0,-0.06250000556013446
7431,2002-10-04,10.229999542236328,10.800000190734863,10.010000228881836,10.75,2406500.0,-0.04570902169653479,1.5483835242217567,-4.3333412806269465,40.65040587370327,39.71040147347584,-0.014615572950864575,0.4297990363064308,1.5804618004904132,4.883365135798652,38.50290432246757,0.7899999618530273,-0.5962696432152281,-0.33050045967102015,-1.236909859940738,0.5759089405986977,-0.78370515980588,0.12270424046383965,-1.1521031778118154,56.15380270241918,8.534267536331221,0.4532047001348592,10,-0.42999935150146484,0.3150005340576172,2.280000686645508,4.4800004959106445,0.4200000762939453,4,0.01270773414057258,1.9285731315629033,10.720000267028807,1.24489541711512,10.06999969482422,-1.3859632685226015,10.210000038146973,0.01270773414057258
7432,2002-10-07,9.81999969482422,10.289999961853027,9.600000381469727,10.100000381469727,1771100.0,-0.04007818824618248,1.0909083027483166,0.5384623849172837,40.16063857106664,39.404868107486585,0.32271981913017633,0.7789234456690135,1.947037305614563,5.1989291188868645,37.9620360512472,0.6899995803833008,-0.5596165368982327,-0.676500272750852,-1.6030508038367408,0.2500502583350368,-1.1397755382937955,-0.2132250072079085,-0.6387771008210859,24.615357528780923,-23.548576324200322,0.46327526554294407,10,0.17000055313110174,0.7250003814697248,2.650000572204588,4.890000343322752,0.5,0,0.11710800488219064,1.5483835242217567,10.229999542236328,1.9285731315629033,10.720000267028807,1.24489541711512,10.06999969482422,0.11710800488219064
7433,2002-10-08,9.210000038146973,9.869999885559082,9.0600004196167,9.850000381469727,2699000.0,-0.06211809324177042,1.3823536424082543,2.28570990660828,34.608384724328204,40.26844998327086,0.7953131105987019,1.3153854470084827,2.505306668239328,5.717331965697493,37.99323712608197,0.8099994659423828,-0.5696109232740039,-1.1969999313354496,-2.2552228960226213,-0.13877696664827788,-1.7261114136790354,-0.6678884489918637,1.5900001525878906,8.620668865598772,-38.04379598719736,0.5291114823435862,10,0.7200002670288086,1.190000057220459,3.252500295639038,5.5,1.6099996566772479,1,0.16720954999723014,1.0909083027483166,9.81999969482422,1.5483835242217567,10.229999542236328,1.9285731315629033,10.720000267028807,0.16720954999723014
7434,2002-10-09,7.8499999046325675,9.050000190734863,7.8499999046325675,9.0,3469800.0,-0.14766559477539742,-1.0869568462407595,1.7968741850931857,28.744330706497237,38.926570318169865,2.109027669407207,2.5534886586693526,3.7854233360437375,6.987116011447353,38.30845143679487,1.3600001335144052,-0.6168820949474085,-2.3965000391006486,-3.9124402429390956,-0.8805598352622015,-3.154470141019872,-1.638529937181425,2.915200290679933,0.0,-48.11302081206623,0.757970101919224,10,1.4750001430511483,1.984999895095826,4.4975004196167,6.860000133514405,3.3700003623962393,2,0.46496817066372653,1.3823536424082543,9.210000038146973,1.0909083027483166,9.81999969482422,1.5483835242217567,10.229999542236328,0.46496817066372653
7435,2002-10-10,8.050000190734862,8.25,7.800000190734862,7.860000133514403,5484800.0,0.02547774376204348,-1.903225111787593,-0.16521742736008369,30.014866263147695,38.18748295428047,1.7391957012505816,2.268985629968242,3.496545198537424,6.691877580085908,38.29099721155248,0.4499998092651376,-0.7190798935878195,-2.0689997434616103,-3.8631644598023573,-0.2748350271208633,-2.966082101631983,-1.1719173852912377,2.598591992950441,8.3333333333333,-40.650572643473915,0.8970823581703732,10,1.2500000000000018,1.5250000953674334,4.172500133514406,6.47000026702881,3.4200000762939453,3,0.3540371876109538,-1.0869568462407595,7.8499999046325675,1.3823536424082543,9.210000038146973,1.0909083027483166,9.81999969482422,0.3540371876109538
7436,2002-10-11,9.0,9.0,8.479999542236326,8.649999618530272,3022200.0,0.11801239587031809,1.9714279486215436,1.842106716123885,39.9193568544751,38.30197991817946,0.7242700041591608,1.2167641621816507,2.5190996091256714,5.64832286000393,38.23585093372436,0.9499998092651385,-0.6464014290476872,-1.014499926567078,-2.8139906607351453,0.7849908076009893,-1.9142452936511116,-0.11475455948304436,1.4776766641082766,48.19276785420197,-5.422126991122376,0.8997453670840337,10,0.3000001907348633,0.5750002861022949,3.2225003242492676,5.439999580383301,2.1499996185302734,4,0.15000004238552522,-1.903225111787593,8.050000190734862,-1.0869568462407595,7.8499999046325675,1.3823536424082543,9.210000038146973,0.15000004238552522
7437,2002-10-14,8.770000457763674,8.869999885559082,8.510000228881836,8.600000381469728,845100.0,-0.025555504692925113,-1.0571386531953295,0.48571397431076424,37.74835001736824,37.95621809198056,0.8509300830649593,1.327373063756113,2.71583582193524,5.781841597260984,38.31548687909164,0.48999977111816406,-0.6918134901397046,-1.1254995107650743,-2.9235974744528104,0.6725984529226618,-2.0245484926089414,-0.2264505289212071,1.5470156179421988,46.85992319004578,-3.5052678250368388,0.8990489818438676,10,0.5299997329711896,0.8049998283386213,3.452499866485594,5.479999542236326,2.5999994277954084,0,0.21436705389249133,1.9714279486215436,9.0,-1.903225111787593,8.050000190734862,-1.0869568462407595,7.8499999046325675,0.21436705389249133
7438,2002-10-15,8.800000190734863,9.0,8.789999961853027,8.949999809265137,1763300.0,0.0034207219390316457,-1.470587575312188,-0.8823503012487518,44.17177864755846,37.98864939853177,0.6703866309357132,1.201455066043767,2.6783482708778408,5.65088354675461,38.77833565843491,0.22999954223632635,-0.6850753264158076,-0.995499777793885,-2.804220842350473,0.8132212867627038,-1.8998603100721798,-0.09113924551559016,1.3659949318727485,80.00000000000001,26.8430247486569,0.9043605322782943,10,0.5,0.7750000953674316,3.387500047683716,5.425000190734863,2.84999942779541,1,0.172727212630029,-1.0571386531953295,8.770000457763674,1.9714279486215436,9.0,-1.903225111787593,8.050000190734862,0.172727212630029
7439,2002-10-16,8.420000076293945,8.699999809265138,8.220000267028809,8.699999809265138,1282200.0,-0.04318183025052702,2.4285714285713977,1.866669633660986,34.74026315830213,36.75093053516078,0.884762829290425,1.461041906306182,3.0130854999905985,5.935472662823571,39.412907227901016,0.5799999237060547,-0.7125749681397284,-1.2514999151229862,-3.0813145197509044,0.5783146895049329,-2.166407217436946,-0.3365926128090262,1.6040353504013023,51.66666534211883,1.2201124800460263,0.9149073023139596,10,0.880000114440918,1.1550002098083496,3.627500057220459,5.805000305175781,2.979999542236328,2,0.28503558156577036,-1.470587575312188,8.800000190734863,-1.0571386531953295,8.770000457763674,1.9714279486215436,9.0,0.28503558156577036
7440,2002-10-17,8.0,8.649999618530272,7.800000190734862,8.5,2477300.0,-0.04988124376345704,1.1250005960470235,1.7857159887057492,34.62783793280484,36.081756319505395,0.981579006008614,1.7618760322900897,3.3781404838884246,6.244675467949687,40.01620183517094,0.8499994277954093,-0.7845665097610564,-1.5384999990463264,-3.450624877225099,0.37362487913244635,-2.4945624381357128,-0.58243755995694,1.890593312537625,16.66665342118801,-31.83230282778878,0.9560624390893866,10,1.0450000762939453,1.575000286102295,3.870000123977661,6.050000190734863,3.800000190734865,3,0.40250003337860085,2.4285714285713977,8.420000076293945,-1.470587575312188,8.800000190734863,-1.0571386531953295,8.770000457763674,0.40250003337860085
7441,2002-10-18,9.18000030517578,9.18000030517578,7.869999885559082,8.0,2864600.0,0.14750003814697243,1.2203391200336247,-2.360000610351559,44.35262010153343,36.54753204511282,-0.40568955956412367,0.4838177120954068,2.1364311792217627,4.965682203149646,40.22759075612762,1.3100004196166974,-0.847531922834527,-0.2804997205734274,-2.1118232438522355,1.5508238027053798,-1.1961614822128315,0.6351620410659766,0.5851574200536795,100.0,51.4879091496692,0.9156617616394037,10,-0.3450002670288068,0.39499998092651545,2.6349999904632586,4.689999580383303,2.0499992370605487,4,0.24945532524240788,1.1250005960470235,8.0,2.4285714285713977,8.420000076293945,-1.470587575312188,8.800000190734863,0.24945532524240788
7442,2002-10-21,9.56999969482422,9.6899995803833,8.739999771118164,9.050000190734863,3162500.0,0.04248359223131559,1.5000018822537353,0.4406774318688801,45.6989227326459,37.779814046037,-0.932995218237,0.0216844376220795,1.6889494401974439,4.478751060933172,40.0414177076273,0.9499998092651367,-0.9714852575412003,0.1559996843338034,-1.6102617688951533,1.922261137562761,-0.7271310422806749,1.0391304109482817,-1.7699995040893581,93.65079765547429,46.85368673037569,0.8831307266144787,10,-0.8249998092651385,0.0050005912780743955,2.1225004196166974,4.0450000762939435,1.600000381469723,0,0.165099265840162,1.2203391200336247,9.18000030517578,1.1250005960470235,8.0,2.4285714285713977,8.420000076293945,0.165099265840162
7443,2002-10-22,9.520000457763672,9.779999732971193,9.31999969482422,9.579999923706056,1737400.0,-0.005224580841689086,1.0000041464183085,-0.11538369838920888,46.2585083001461,39.72583377866465,-0.9324556936402946,-0.015758865365661734,1.6729302061966678,4.428787335899589,38.33854740648327,0.46000003814697266,-1.0386902045579554,0.1610004186630256,-1.5132490241507544,1.8352498614768056,-0.6761243027438635,0.9981251400699147,-1.6822002792358406,86.86872043849755,39.02518217948521,0.8371247214068899,10,-0.7300004959106445,0.05499982833862305,2.127499580383301,3.914999961853029,1.419999122619629,1,0.19432766164278004,1.5000018822537353,9.56999969482422,1.2203391200336247,9.18000030517578,1.1250005960470235,8.0,0.19432766164278004
7444,2002-10-23,9.93000030517578,10.0,9.479999542236328,9.550000190734863,1624500.0,0.04306720879175452,1.000003667981638,-6.333391613948983,44.44444369926981,41.329120160456,-1.1358231919490471,-0.4180517148070617,1.204505897344264,3.9224292028456045,36.42914906100679,0.5200004577636719,-1.0696462728271978,0.5525002717971788,-1.1391867304673031,2.2441872740616597,-0.2933432293350613,1.3983437729294188,-2.0145121444702134,96.81819541395313,52.530209118111216,0.8458435011322406,10,-1.0300002098083478,-0.46500015258788885,1.5999999046325701,3.369999885559084,1.1599998474121112,2,0.1732124129400061,1.0000041464183085,9.520000457763672,1.5000018822537353,9.56999969482422,1.2203391200336247,9.18000030517578,0.1732124129400061
7445,2002-10-24,9.920000076293944,10.239999771118164,9.699999809265137,9.899999618530273,1364500.0,-0.0010070723639982182,-1.571427922670651,0.052632767737705095,47.66214517516181,42.189429973865636,-0.9305222669122752,-0.4616487917783889,1.1612084534916676,3.831841335423711,35.620303273544124,0.5399999618530273,-1.0131753730657032,0.561500048637388,-1.0947260414231863,2.2177261386979623,-0.26661299639289915,1.3896130936676752,-1.8794412052307106,86.49790251999389,41.90521156854537,0.828113045030287,10,-0.9000000953674299,-0.6050000190734846,1.610000133514406,3.3299999237060565,0.9700002670288104,3,0.14919350109412988,1.000003667981638,9.93000030517578,1.0000041464183085,9.520000457763672,1.5000018822537353,9.56999969482422,0.14919350109412988
7446,2002-10-25,10.119999885559082,10.25,9.75,9.760000228881836,772200.0,0.020161270940217246,-1.631578154841527,17.999570856381535,52.33645074998632,43.81033005526764,-1.0671665495334484,-0.6791415989550149,0.8962409480531086,3.523730974235935,35.06718046553814,0.5,-0.7699948193395834,0.7504998445510864,-0.923693963787839,2.424693652890012,-0.08659705961837716,1.58759674872055,-1.9034857424914549,91.39072220292418,42.44224222528603,0.8370969041694628,10,-1.0949997901916504,-0.8199996948242188,1.4100003242492676,2.8550000190734863,0.9600000381469744,4,0.16600793717133233,-1.571427922670651,9.920000076293944,1.000003667981638,9.93000030517578,1.0000041464183085,9.520000457763672,0.16600793717133233
7447,2002-10-28,9.979999542236328,10.300000190734863,9.75,10.130000114440918,1042500.0,-0.013834026176475556,1.24489541711512,-0.41666865349005394,56.47058531251513,45.17686412915171,-0.8241454753541202,-0.5699374563367918,0.9721758326663537,3.5592976189375847,34.234511401332504,0.5500001907348633,-0.5335594159804877,0.6114995241165158,-1.0611317313248811,2.2841307795579135,-0.22481610360418358,1.447815151837215,-1.560136813475463,67.3468891256854,12.747918140809603,0.8363156277206988,10,-0.9299993515014648,-0.6799993515014648,1.5500006675720215,2.820000648498535,0.7100000381469727,0,0.1252505067470071,-1.631578154841527,10.119999885559082,-1.571427922670651,9.920000076293944,1.000003667981638,9.93000030517578,0.1252505067470071
7448,2002-10-29,10.0,10.130000114440918,9.68000030517578,9.960000038146973,736700.0,0.0020040539760575182,1.9999968210876449,-0.2666653951057621,73.31887720034271,49.463376800489556,-0.7331205158920238,-0.6392520380196718,0.8912123657165214,3.433919532704264,34.01452256563107,0.4499998092651385,-0.4286113259174158,0.641999983787537,-1.010909266234206,2.29490923380928,-0.18445464122333455,1.4684546087984085,-1.3545207758022553,63.41463981959288,1.8303963875697633,0.8264546250108714,10,-0.9499998092651367,-0.6999998092651367,1.4800000190734863,2.6449999809265137,0.6599998474121094,1,0.11700000762939444,1.24489541711512,9.979999542236328,-1.631578154841527,10.119999885559082,-1.571427922670651,9.920000076293944,0.11700000762939444
7449,2002-10-30,10.039999961853027,10.09000015258789,9.729999542236328,9.899999618530273,714400.0,0.003999996185302779,1.9999960263690153,3.5000119209403238,72.35955374031164,53.655789667990305,-0.5801681586768943,-0.7184500487860319,0.7726935388128986,3.288503101420474,33.45373808093457,0.3600006103515625,-0.2746036777841212,0.6834999322891235,-0.9667410760198489,2.333740940598096,-0.1416205718653618,1.5086204364436089,-1.1959782216708277,58.06447147205822,-9.83200346787293,0.825120504154486,10,-0.9549999237060547,-0.7399997711181641,0.6400003433227539,1.8050003051757812,0.4099998474121094,2,0.08964139660854786,1.9999968210876449,10.0,1.24489541711512,9.979999542236328,-1.631578154841527,10.119999885559082,0.08964139660854786
7450,2002-10-31,10.050000190734863,10.050000190734863,9.75,9.899999618530273,1071600.0,0.000996038737035132,2.9999872843909543,1.0714300311305782,64.95727076286624,55.94519529702729,-0.3003837068713562,-0.8234366692730717,0.6849284348926901,3.1818142851441866,33.260118933591045,0.3000001907348633,-0.17985059483890176,0.7270001649856574,-0.8313402242890149,2.28534055426033,-0.05217002965167872,1.5061703596229936,-1.0312610364863435,59.6774119120098,-10.268970530894023,0.7791701946373363,10,-0.5300002098083496,-0.75,0.630000114440918,1.7950000762939453,0.31999969482421875,3,0.1034825813050042,1.9999960263690153,10.039999961853027,1.9999968210876449,10.0,1.24489541711512,9.979999542236328,0.1034825813050042
7451,2002-11-01,10.359999656677246,10.760000228881836,10.100000381469727,10.75,1569400.0,0.030845717418808816,2.2195051602983833,-2.5999923706345727,72.1448405809498,58.8836306135055,-0.47539006546277385,-1.1838964773038967,0.2946496515051251,2.7733925205837053,32.26398648662213,0.7100000381469727,0.033660114305854805,1.0304996252059944,-0.5447626094151286,2.6057618598271173,0.24286850789543202,1.8181307425165567,-1.187509178050366,62.96290736466219,-9.494642926120058,0.7876311173105617,11,-0.31999969482421875,-1.0599994659423828,0.32000064849853516,1.3600006103515625,0.5,4,0.05115836913217575,2.9999872843909543,10.050000190734863,1.9999960263690153,10.039999961853027,1.9999968210876449,10.0,0.05115836913217575
7452,2002-11-04,10.970000267028807,11.039999961853027,10.260000228881836,10.300000190734863,1368300.0,0.05888036974580424,-1.079999287923177,-1.7179474012397709,76.01918509102899,62.19037247915915,-0.9676778666655039,-1.7953742571583415,-0.3840719792974099,2.0670385378197427,30.96707533961825,0.7799997329711914,0.3166130927533679,1.5830002069473252,-0.14426832728896954,3.310268741183619,0.7193659398291778,2.4466344740654726,-1.5752584233662326,94.85296231653147,22.38493820558854,0.8636342671181471,11,-0.7100005149841291,-1.5500001907348615,-0.28999996185302557,0.6799998283386248,0.06999969482422053,0,0.010027315770252176,2.2195051602983833,10.359999656677246,2.9999872843909543,10.050000190734863,1.9999960263690153,10.039999961853027,0.010027315770252176
7453,2002-11-05,10.75,10.93000030517578,10.520000457763672,10.899999618530273,1546700.0,-0.020054718475261524,2.9047420096094076,-0.22388000216356,79.05236646776652,66.03569723121434,-0.6200596431135086,-1.5326661139051865,-0.25546402539498203,2.183158785288555,29.14449399108011,0.44999980926513494,0.4584950946882209,1.2859999418258674,-0.5423889741787757,3.1143888578305097,0.3718054838235467,2.200194399828188,-1.0920168574269535,77.86260542283794,2.649198214931914,0.9141944580023212,11,-0.3899998664855957,-1.3299999237060547,-0.1249997615814209,0.815000057220459,0.630000114440918,1,-0.00558143438294878,-1.079999287923177,10.970000267028807,2.2195051602983833,10.359999656677246,2.9999872843909543,10.050000190734863,-0.00558143438294878
7454,2002-11-06,11.5,11.56999969482422,10.869999885559082,10.949999809265137,1727300.0,0.06976744186046502,1.0289861882996476,-3.666677263074908,90.32257922747988,70.77574545924968,-1.2560186212109041,-2.103019593958816,-1.0764856859340561,1.331467642672198,26.717167360075607,0.8199996948242205,0.5905003399543638,1.8534999370574958,-0.024542317188000595,3.731542191302993,0.9144788099347476,2.792521064180244,-1.6208941663421559,96.1538622768296,12.975580611301197,0.9390211271227485,11,-0.875,-1.815000057220459,-0.9499998092651367,-0.21499967575073242,-0.25,2,-0.07304349152938183,2.9047420096094076,10.75,-1.079999287923177,10.970000267028807,2.2195051602983833,10.359999656677246,-0.07304349152938183
7455,2002-11-07,10.899999618530273,11.350000381469727,10.770000457763672,11.350000381469727,2017200.0,-0.05217394621475879,1.5777730682829654,-0.8181829216062644,72.8723299023042,73.05750980950722,-0.5614262053063737,-1.3476516332827089,-0.5259620581854723,1.8284489619397668,24.07033808500432,0.7299995422363281,0.7179678937755494,1.110999584197998,-0.6878174143905458,2.909816582786542,0.21159108490372702,2.010408083492269,-0.7165328898624814,54.42174222755063,-25.528700857659935,0.8994084992942717,11,-0.27499961853027344,-1.2149996757507324,-0.357499361038208,0.38500070571899414,0.38000011444091975,3,-0.04128438761595232,1.0289861882996476,11.5,2.9047420096094076,10.75,-1.079999287923177,10.970000267028807,-0.04128438761595232
7456,2002-11-08,10.350000381469727,10.989999771118164,10.34000015258789,10.869999885559082,2700100.0,-0.05045864736779759,-1.4074061646218592,1.1555524943839275,59.948988156435654,73.44399901438729,0.027524065094652883,-0.7286882873441289,-0.03671926435793793,2.27118504819947,22.388303200617734,0.6499996185302734,0.825457046499249,0.4935003280639645,-1.2818189231229908,2.26881957925092,-0.3941592975295123,1.3811599536574413,1.219999313354494,6.87024345640832,-68.39991780758966,0.8876596255934777,11,0.27499961853027344,-0.6650004386901855,0.05249977111816406,0.934999942779541,1.6799993515014666,4,0.0019323191644671223,1.5777730682829654,10.899999618530273,1.0289861882996476,11.5,2.9047420096094076,10.75,0.0019323191644671223
7457,2002-11-11,10.649999618530273,10.699999809265137,10.260000228881836,10.359999656677246,1386700.0,0.028985432464104566,1.2564061181821515,-0.5576927661900124,63.549150360818224,72.35847380999569,-0.18711849925580637,-0.9282110103874182,-0.3865373400966874,1.8620234432150937,20.57165203748071,0.4399995803833008,0.9183471135984327,0.6994996070861816,-1.0321435403966106,2.431142754568974,-0.16632196665521448,1.5653211808275778,0.8954000854492197,29.77095791164163,-42.213144493535424,0.8658215737413963,11,0.0,-0.9649996757507324,-0.47749948501586914,0.6350007057189941,0.8700008392333984,0,0.01971831414731584,-1.4074061646218592,10.350000381469727,1.5777730682829654,10.899999618530273,1.0289861882996476,11.5,0.01971831414731584
7458,2002-11-12,10.31999969482422,10.6899995803833,10.300000190734863,10.40999984741211,1759800.0,-0.030985909439083525,-5.000029344014554,-0.3103453945745729,54.76771852198678,70.40382545240404,0.21573364815034957,-0.5043564502577222,-0.09606623876606513,2.088296427406922,18.88447863177693,0.3899993896484375,0.9558513009689307,0.29349970817566096,-1.3570602100599984,1.9440596264113204,-0.5317802509421679,1.1187796672934898,1.1739840301513667,4.580113771208472,-61.6080193981755,0.8252799591178297,11,0.34000015258788885,-0.6349997520446795,-0.05249953269958674,0.965000629425047,1.4800004959106445,1,0.06976746979846404,1.2564061181821515,10.649999618530273,-1.4074061646218592,10.350000381469727,1.5777730682829654,10.899999618530273,0.06976746979846404
7459,2002-11-13,10.81999969482422,10.81999969482422,10.4399995803833,10.510000228881836,1316400.0,0.048449613835818583,1.451617865119439,-3.444432670707501,59.8253235100713,69.83360909098238,-0.18102446409567818,-0.8593972345317535,-0.6141586690050129,1.4956848521647252,16.72187733372999,0.5,0.9911958091199864,0.6734997272491476,-0.8274791199644209,2.174478574462716,-0.07698969635763753,1.4239891508559328,0.6246246903076162,51.3760906007974,-11.73724791121385,0.7504894236067846,11,0.01500034332275213,-1.1349997520446795,-0.6549994945526141,0.46500062942504705,1.4200000762939435,2,0.05175604763506381,-5.000029344014554,10.31999969482422,1.2564061181821515,10.649999618530273,-1.4074061646218592,10.350000381469727,0.05175604763506381
7460,2002-11-14,11.220000267028807,11.220000267028807,10.600000381469727,10.68000030517578,1615500.0,0.03696863063646183,1.296296034657227,1.7419383617692743,61.50627848802342,68.65154663621277,-0.44433356689761716,-1.0601490170183734,-1.0344242346411736,1.004937472498904,14.345042736381261,0.6199998855590803,0.9540130061234429,0.9125002861022935,-0.2776322867970862,2.102632859001673,0.31743399965260366,1.5075665725519833,0.17723915185302985,100.0,38.79205240921833,0.5950662864496897,11,-0.3050003051757795,-1.5350003242492658,-1.6400003433227521,-0.4100000858306867,0.5699996948242205,3,0.002673772928450946,1.451617865119439,10.81999969482422,-5.000029344014554,10.31999969482422,1.2564061181821515,10.649999618530273,0.002673772928450946
7461,2002-11-15,11.470000267028807,11.5,11.220000267028807,11.220000267028807,1489000.0,0.02228163939840999,-1.2399978637695455,0.4629629956678458,65.23518016544786,67.45332386670376,-0.5814693516585674,-1.1908468293148822,-1.2976887372181718,0.660571661006788,12.873078977981333,0.2799997329711932,0.9343824896237294,1.048000288009641,-0.12591984064764894,2.221920416666931,0.46104022368099606,1.634960352338286,-1.2100000381469709,97.58066624930575,35.61465613501508,0.5869600643286447,11,-0.5550003051757795,-1.7850003242492658,-2.0325000286102277,-0.6849999427795392,0.3899993896484375,4,-0.016564998224436134,1.296296034657227,11.220000267028807,1.451617865119439,10.81999969482422,-5.000029344014554,10.31999969482422,-0.016564998224436134
7462,2002-11-18,11.149999618530273,11.59000015258789,11.0,11.31999969482422,1410400.0,-0.027898922497708534,-1.5106426151005419,-0.6800003051757884,61.07899325812968,65.45628239896632,-0.26066207108393513,-0.7867441508701596,-0.9962340277131982,0.9011112343244445,11.962854967744619,0.5900001525878906,0.9708256061637588,0.648999643325805,-0.4957990499070686,1.7937983365586785,0.07660029670936908,1.2213989899422408,-0.8651993942260745,65.89143045976714,3.938937660771373,0.5723993466164364,11,-0.22499942779541016,-1.4549994468688965,-1.7124993801116943,-0.36499929428100586,0.9200000762939471,0,0.07892377978008547,-1.2399978637695455,11.470000267028807,1.296296034657227,11.220000267028807,1.451617865119439,10.81999969482422,0.07892377978008547
7463,2002-11-19,11.369999885559082,11.630000114440918,11.100000381469727,11.25,2191800.0,0.019730966327854205,-1.523813524492451,-0.7058813629682745,62.383610017237196,62.35195248671714,-0.4285311896481492,-0.907572497947065,-1.229382384090293,0.5981306912250908,11.157004587649801,0.5299997329711914,0.9618162100425813,0.776499938964843,-0.3329669908776065,1.8859668688072926,0.22176647404361738,1.3312334038860687,-1.0329916641235357,78.1512510758884,15.058111836344459,0.554733464921225,11,-0.4249997138977051,-1.6549997329711914,-1.932499647140503,-0.5849995613098145,0.3900003433227539,1,0.013192662595810978,-1.5106426151005419,11.149999618530273,-1.2399978637695455,11.470000267028807,1.296296034657227,11.220000267028807,0.013192662595810978
7464,2002-11-20,11.649999618530273,11.850000381469727,11.300000190734865,11.550000190734865,1486800.0,0.02462618608526257,1.1999965667790022,0.833329359686544,64.18439122694085,61.38662596723232,-0.7655182968274126,-1.1089644257341273,-1.5214819589628732,0.24120559267941744,10.74586600478703,0.5500001907348615,0.8792302577751112,0.9704997062683098,-0.1879834240823186,2.1289828366189383,0.3912581410929956,1.549741271443624,-1.2354118835144057,83.99993896484375,19.62894308252575,0.579241565175314,11,-0.5949993133544922,-1.8249993324279785,-2.2124993801116943,-0.8649992942810059,0.12000083923339844,2,0.012875586018561203,-1.523813524492451,11.369999885559082,-1.5106426151005419,11.149999618530273,-1.2399978637695455,11.470000267028807,0.012875586018561203
7465,2002-11-21,11.399999618530273,11.619999885559082,11.239999771118164,11.399999618530273,2666700.0,-0.021459228170476075,-1.375002980235081,0.0,59.3189946086646,61.316626684146655,-0.48850623758039724,-0.7825218192289327,-1.2719068502996862,0.4243402396218201,10.621729436746637,0.4099998474121094,0.7959068738861887,0.6464997291564938,-0.4966864848367063,1.7896859431496939,0.07490662215989374,1.2180928361530938,-0.8705788717980969,47.058757531218795,-16.767843675928965,0.5715931069966002,11,-0.3449993133544922,-1.5749993324279785,-1.9624993801116943,-0.6149992942810059,0.4500007629394531,3,0.0736842263768589,1.1999965667790022,11.649999618530273,-1.523813524492451,11.369999885559082,-1.5106426151005419,11.149999618530273,0.0736842263768589
7466,2002-11-22,11.800000190734865,11.899999618530273,11.390000343322756,11.649999618530273,2098400.0,0.035087770665746865,1.9142863370944392,100.0,57.728117262496994,60.669845228777625,-0.738896996768938,-1.1069622029455868,-1.6834896065431604,-0.0368867449166661,10.646425525663311,0.5099992752075178,0.5882774482743383,0.962500286102296,-0.23049466196135526,2.1554952341659472,0.36600281207047125,1.5589977601341207,-1.1649330732236844,88.888947757699,27.789550630171767,0.5964974740318254,11,-0.7000002861022967,-1.9150004386901873,-2.490000009536745,-1.0149998664855975,0.9099998474121076,4,-0.0008474770101859486,-1.375002980235081,11.399999618530273,1.1999965667790022,11.649999618530273,-1.523813524492451,11.369999885559082,-0.0008474770101859486
7467,2002-11-25,11.229999542236328,12.149999618530273,11.010000228881836,11.960000038146973,2772400.0,-0.04830513892246291,1.0540535896398289,-4.866651407935754,54.195799298949495,60.606298648440145,-0.08713436748392667,-0.46221091679699455,-1.1338676570133082,0.46236287450949476,10.484056789803258,1.1399993896484375,0.5161421477700063,0.32999963760375906,-0.8033233374994762,1.4633226127069943,-0.23666184994785766,0.8966611251553758,-0.4684391746232386,19.298195714151863,-38.04159669625329,0.5666614875516176,11,0.06500005722045898,-0.7849998474121094,-2.0249993801116943,-0.44499921798706055,1.2100000381469727,0,0.0560997453358274,1.9142863370944392,11.800000190734865,-1.375002980235081,11.399999618530273,1.1999965667790022,11.649999618530273,0.0560997453358274
7468,2002-11-26,11.170000076293944,11.6899995803833,11.170000076293944,11.239999771118164,1236100.0,-0.005342784362254438,-13.85719346048976,0.09588992776902006,46.719683114733996,59.150116382291564,0.11858828892505535,-0.3268199410991972,-1.0840809997649465,0.46188081519313684,10.226683629239949,0.5199995040893572,0.5441848327493428,0.2115001678466779,-0.8443561664239514,1.2673565021173072,-0.31642799928863674,0.7394283349819926,-0.24182699857079193,14.035081848723593,-36.80893425922248,0.5279281671353142,11,0.20499992370605646,-0.43500041961669744,-2.009999990463255,-0.38499975204467596,1.8299999237060565,1,0.08057292859293197,1.0540535896398289,11.229999542236328,1.9142863370944392,11.800000190734865,-1.375002980235081,11.399999618530273,0.08057292859293197
7469,2002-11-27,10.9399995803833,11.420000076293945,10.9399995803833,11.170000076293944,709000.0,-0.020590912653507654,-3.1739083562421997,3.2857356948227796,50.42918406627421,57.919328113208316,0.41057746361277303,-0.027338250742282355,-0.87040027806054,0.6339191211703525,9.79872549280713,0.48000049591064453,0.5267629626184505,-0.06350030899047887,-1.0272271744258905,0.9002265564449328,-0.5453637417081847,0.41836312372722695,1.2100000381469727,0.0,-48.3098386729671,0.48186343271770593,11,0.6050000190734863,-0.125,-1.7574994564056396,-0.1549992561340332,1.6500005722045898,2,0.07495435831358654,-13.85719346048976,11.170000076293944,1.0540535896398289,11.229999542236328,1.9142863370944392,11.800000190734865,0.07495435831358654
7470,2002-11-29,11.09000015258789,11.270000457763672,11.0,11.0,543500.0,0.013711204566548396,-5.0,-0.3913041675477799,58.68543896756077,57.191579091220866,0.2684248497266637,-0.10058687201149397,-1.0275769894229274,0.4505102348091672,9.34763996690421,0.3300008773803711,0.5887383486005255,0.034500265121460316,-0.8184692366740691,0.8874697669169898,-0.3919844857763035,0.46098501601922415,1.0357994651794442,12.396741113686645,-39.454860047027026,0.42648475089776455,11,0.4549994468688965,-0.17500019073486328,-1.9075000286102295,-0.30499982833862305,2.2100000381469744,4,0.06131652802701737,-3.1739083562421997,10.9399995803833,-13.85719346048976,11.170000076293944,1.0540535896398289,11.229999542236328,0.06131652802701737
7471,2002-12-02,10.890000343322754,11.390000343322756,10.779999732971193,11.199999809265137,979300.0,-0.018034247656747437,-1.3018861134403281,-3.444432670707413,52.88462221798367,56.28109342009353,0.42186296634312903,0.14878332479957734,-0.8398043222454028,0.596119647274957,9.86244555455037,0.6100006103515625,0.58210924238813,-0.1919995784759525,-0.9847987637628517,0.6007996068109467,-0.5883991711194021,0.2044000141674971,1.2120832736968996,8.029242302211639,-44.68977715464838,0.39639959264344976,12,0.5749993324279785,0.024999618530273438,-1.7225003242492676,-0.10500001907348633,1.9099998474121112,0,0.08815427069619886,-5.0,11.09000015258789,-3.1739083562421997,10.9399995803833,-13.85719346048976,11.170000076293944,0.08815427069619886
7472,2002-12-03,11.079999923706056,11.31999969482422,10.68000030517578,10.699999809265137,1352200.0,0.017447160183039045,-2.0476225076691383,-1.2258089325597334,59.45273360380977,55.955440485268255,0.24684846809974026,-0.03431201551105367,-1.03233823648962,0.35164364099270884,10.019844964569844,0.639999389648441,0.5379179154560596,-0.007499980926512606,-0.7985519367702967,0.7835519749172715,-0.40302595884840464,0.38802599699537943,0.9692003379516585,39.60395104720153,-18.411005731883954,0.39552597792189165,12,0.3350000381469709,-0.16499996185302912,-1.917499780654909,-0.2949995994567889,2.1700000762939435,1,0.14711192469897694,-1.3018861134403281,10.890000343322754,-5.0,11.09000015258789,-3.1739083562421997,10.9399995803833,0.14711192469897694
7473,2002-12-04,10.6899995803833,11.18000030517578,10.6899995803833,11.109999656677246,1516000.0,-0.035198587184855135,-1.3333363608702873,-1.105263025806916,48.33759559602772,54.194685415166795,0.5925610436093027,0.36992923423831314,-0.6533248644078959,0.6843466700107488,10.185750434289986,0.4900007247924787,0.4373051770114298,-0.3945003032684333,-1.1913751867507951,0.40237458021392847,-0.7929377450096133,0.003937138472746682,1.2770486838854982,1.3512538243643033,-55.128065646130935,0.3984374417411805,12,0.7250003814697266,0.22500038146972656,-1.5149993896484375,0.0950007438659668,2.2300004959106445,2,0.16370440305828815,-2.0476225076691383,11.079999923706056,-1.3018861134403281,10.890000343322754,-5.0,11.09000015258789,0.16370440305828815
7474,2002-12-05,10.65999984741211,10.9399995803833,10.40999984741211,10.699999809265137,973000.0,-0.002806336215975369,1.038462455456948,0.09523798711177515,42.090393729891055,52.28039642863641,0.5222849063464476,0.35180904158914217,-0.6007150505940722,0.6732181323879196,9.682556289541765,0.5299997329711914,0.3760951796676686,-0.38250002861022914,-1.1757047776350156,0.4107047204145573,-0.7791024031226215,0.014102345902163194,1.2298255393111077,25.51019117267817,-24.412161063420825,0.39660237451239305,12,0.619999885559082,0.2799997329711914,-1.484999656677246,0.1250004768371582,2.4600000381469727,3,0.21951221257812348,-1.3333363608702873,10.6899995803833,-2.0476225076691383,11.079999923706056,-1.3018861134403281,10.890000343322754,0.21951221257812348
7475,2002-12-06,10.449999809265137,10.59000015258789,10.350000381469727,10.550000190734863,839000.0,-0.0196998162432388,1.666659602424448,2.5000119209403238,35.42857282988807,49.802669269457645,0.651911372760754,0.5548132217187565,-0.3939350337424461,0.8362997553151281,9.361803272477577,0.3099994659423828,0.27726695401170787,-0.5700000762939457,-1.4046699373091034,0.26466978472121205,-0.9873350068015245,-0.1526651457863668,1.3214395343131926,9.6153299484007,-32.86255388030619,0.4173349305075788,12,0.8000001907348633,0.5,-1.2574996948242188,0.33500051498413086,2.5799999237060565,4,0.20478472558682692,1.038462455456948,10.65999984741211,-1.3333363608702873,10.6899995803833,-2.0476225076691383,11.079999923706056,0.20478472558682692
7476,2002-12-09,10.369999885559082,10.550000190734863,10.100000381469727,10.149999618530273,1745400.0,-0.007655495231217668,-1.8125098720581267,-2.199994277975929,38.03681825109653,48.00722693080731,0.5674022492539628,0.670779494765597,-0.3052559404120956,0.8722718551685773,9.884154374831072,0.4499998092651367,0.12982160400027354,-0.6509999752044671,-1.482331324145223,0.18033137373628882,-1.066665649674846,-0.23533430073408823,1.2592955618083863,22.131119348499336,-16.66694740621457,0.4156656744703782,12,0.5250000953674316,0.755000114440918,-0.9599997997283936,0.41500043869018555,2.600000381469725,0,0.282545837754155,1.666659602424448,10.449999809265137,1.038462455456948,10.65999984741211,-1.3333363608702873,10.6899995803833,0.282545837754155
7477,2002-12-10,10.859999656677246,11.359999656677244,10.4399995803833,11.359999656677244,898200.0,0.04725166601019182,2.6800003051758003,-2.272724514168541,42.77620212920584,47.56906237685973,0.02167825117052047,0.20798243053794785,-0.7839275604861804,0.3527816424827215,10.26911192367097,0.9899997711181623,0.038708621378248154,-0.17150020599365234,-0.9882789869571429,0.6452785749698382,-0.5798895964753967,0.23688918448809204,0.5857803827824934,60.317437490775546,25.402708421936055,0.4083893904817449,12,-0.09999942779541016,0.2650003433227539,-1.1899995803833008,-0.07499933242797852,2.060000419616699,1,0.17863725556057575,-1.8125098720581267,10.369999885559082,1.666659602424448,10.449999809265137,1.038462455456948,10.65999984741211,0.17863725556057575
7478,2002-12-11,11.039999961853027,11.170000076293944,10.720000267028807,10.760000228881836,1283800.0,0.01657461426024165,-1.5000013245489001,-0.5599994659423848,41.1078799883335,46.533361923755216,-0.1997027096487134,0.0892651117456893,-0.9570444980711503,0.1536184760423005,10.67487305679527,0.4499998092651367,-0.0733065908027104,-0.027499914169311523,-0.7725574159441599,0.7175575876055369,-0.40002866505673573,0.3450288367181127,0.319999694824217,74.60318421441043,44.00142966136456,0.3725287508874245,12,-0.2949995994567871,0.08500003814697266,-1.2000000476837158,-0.25499963760375977,1.7399997711181658,2,0.20018116356732585,2.6800003051758003,10.859999656677246,-1.8125098720581267,10.369999885559082,1.666659602424448,10.449999809265137,0.20018116356732585
7479,2002-12-12,11.380000114440918,11.399999618530273,10.979999542236328,11.0,1479300.0,0.03079711537705676,1.0000045413157554,1.357144560134332,49.715916249005346,45.53674828836016,-0.5260442917616892,-0.21779665831632755,-1.2815552114392723,-0.18843353527929452,11.041586775252199,0.4200000762939453,-0.11925789118752661,0.2845002174377438,-0.4634789224820768,1.0324793573575644,-0.0894893525221665,0.6584897873976541,-1.2799997329711914,98.46157570564606,67.05230924864398,0.3739895699599105,12,-0.630000114440918,-0.25500011444091797,-1.4900000095367432,-0.5949997901916504,1.2100000381469727,3,0.135325127097214,-1.5000013245489001,11.039999961853027,2.6800003051758003,10.859999656677246,-1.8125098720581267,10.369999885559082,0.135325127097214
7480,2002-12-13,11.25,11.460000038146973,11.039999961853027,11.149999618530273,1005400.0,-0.011423560029314217,-1.625002980235081,0.26315881935155183,41.5384610870182,44.276063718252885,-0.4145564543410458,-0.09005075139445573,-1.1582115789450462,-0.07818722388909549,10.874495597236367,0.4200000762939453,-0.11568397074505299,0.1530001163482666,-0.5961496769546795,0.9021499096512127,-0.22157478030320554,0.5275750129997387,-1.1239996337890616,84.55881682646559,57.92444141586474,0.37457489665147287,12,-0.4699997901916504,-0.125,-1.0950000286102295,-0.4649996757507324,1.3299999237060547,4,0.16622221204969612,1.0000045413157554,11.380000114440918,-1.5000013245489001,11.039999961853027,2.6800003051758003,10.859999656677246,0.16622221204969612
7481,2002-12-16,11.279999732971193,11.449999809265135,10.859999656677246,11.199999809265137,2136200.0,0.002666642930772678,1.809524025776465,0.799996185317304,50.92251273120007,43.32826139907404,-0.42847579763698995,-0.14231104955530327,-1.1788598318784267,-0.1319586446179688,10.182945027399482,0.5900001525878888,-0.11726754858748478,0.19249987602234064,-0.5413974865896769,0.9263972386343582,-0.17444880528366902,0.5594485573283503,-1.1006393798828142,82.3529191770731,52.52722459436343,0.3669486813060091,12,-0.4999995231628436,-0.15499973297119318,-1.1249997615814227,-0.4949994087219256,0.8299999237060511,0,0.15514184764426786,-1.625002980235081,11.25,1.0000045413157554,11.380000114440918,-1.5000013245489001,11.039999961853027,0.15514184764426786
7482,2002-12-17,12.029999732971193,12.140000343322756,11.380000114440918,11.380000114440918,2110900.0,0.06648936327611477,-1.3384636151026943,8.125002980234923,62.64705164622395,44.918200960206946,-1.150538159446894,-0.8674794680287743,-1.8973829363217138,-0.8974589915105167,10.254790113156867,0.8600006103515625,-0.15516466197870216,0.8984998703002951,0.05195206388877338,1.7450476767118168,0.47522596709453424,1.321773773506056,-1.79941379248047,92.2534785604623,57.93406109897484,0.42327390320576086,12,-0.909999370574953,-0.9049997329711932,-1.8749997615814227,-1.5249996185302752,-0.1399993896484375,1,0.07813803449066659,1.809524025776465,11.279999732971193,-1.625002980235081,11.25,1.0000045413157554,11.380000114440918,0.07813803449066659
7483,2002-12-18,11.520000457763672,12.029999732971193,11.399999618530273,12.020000457763672,952200.0,-0.04239395565485693,1.423084117977168,-0.7692312206744955,57.88044809224933,46.67265144491343,-0.5704060832794813,-0.36434657426855743,-1.3415188954922659,-0.40624272182588683,10.273025162024918,0.6300001144409197,-0.15873951077486126,0.38100056648254466,-0.4770241649058917,1.239025297870981,-0.048011799211673534,0.8100129321767628,-1.1748496531030277,51.56253492457774,12.368976052036452,0.42901236569421847,12,-0.40000009536743164,-0.3950004577636719,-1.3525006771087646,-1.4750003814697266,0.4099998474121076,2,0.12152773983500764,-1.3384636151026943,12.029999732971193,1.809524025776465,11.279999732971193,-1.625002980235081,11.25,0.12152773983500764
7484,2002-12-19,11.800000190734865,11.800000190734865,11.25,11.25,1256400.0,0.024305531410156567,-1.0000000000000064,-1.1000003814697301,59.317589440793704,49.32698662390294,-0.7506273958283991,-0.6667152899677138,-1.5276110323704888,-0.7091764724579477,9.859562332405188,0.5500001907348651,-0.2014827144072342,0.6535002708435069,-0.2256926909714565,1.5326932326584704,0.2139037899360261,1.0930967517509877,-1.347158413754494,73.43750232830523,29.57976583898325,0.43959648090748144,12,-0.6799998283386248,-0.6750001907348651,-1.6275002956390399,-1.7550001144409197,0.3599996566772443,3,0.0830508073216647,1.423084117977168,11.520000457763672,-1.3384636151026943,12.029999732971193,1.809524025776465,11.279999732971193,0.0830508073216647
7485,2002-12-20,12.239999771118164,12.25,11.789999961853027,11.979999542236328,2636200.0,0.03728809942975908,2.2857065006369166,0.4727275249385732,66.66666666666664,52.50808089229962,-1.0169572202717863,-1.096790533182789,-1.8731016053353073,-1.1745744727463094,9.779350061438288,0.46000003814697266,-0.14592650860129552,1.051499843597412,0.04962202048573161,2.0533776667090926,0.5505609320415719,1.5524387551532524,-1.6859284801572496,99.28055925094733,48.78851443994118,0.5009389115558399,12,-0.8949999809265137,-1.0649995803833008,-1.9799997806549072,-2.3399996757507324,-0.6099996566772461,4,0.028594802942365716,-1.0000000000000064,11.800000190734865,1.423084117977168,11.520000457763672,-1.3384636151026943,12.029999732971193,0.028594802942365716
7486,2002-12-23,11.789999961853027,12.149999618530273,11.720000267028807,12.050000190734865,1077100.0,-0.03676469098692048,-1.1499988079059573,-1.0000000000000069,58.23666221839766,54.22590979109871,-0.3848150826753063,-0.6825742669938428,-1.3624992736457138,-0.7269808657690398,9.23602949616596,0.5199995040893572,-0.06464314002109361,0.6020000457763679,-0.3986019612559417,1.6026020528086775,0.10169904226021309,1.1023010492925227,-1.1002543741689852,53.999996185302734,2.042664516436453,0.5003010035161546,12,-0.30499982833862305,-0.6149997711181641,-1.4900000095367432,-1.9800000190734863,0.5399999618530273,0,0.06700593421620882,2.2857065006369166,12.239999771118164,-1.0000000000000064,11.800000190734865,1.423084117977168,11.520000457763672,0.06700593421620882
7487,2002-12-24,11.859999656677244,11.949999809265135,11.520000457763672,11.520000457763672,312300.0,0.00593720907978823,-1.5294139096531598,-1.3076880754135485,64.66166294120006,56.84299678586166,-0.33307360778217365,-0.7409445558893282,-1.3624188436494133,-0.8002815322185164,9.267347769379036,0.42999935150146307,0.07275824608748849,0.6404997348785386,-0.40435688724982377,1.685356357006901,0.11807142381435654,1.1629280459427207,-1.045433716007926,60.99996566772443,2.5321958921015906,0.5224283110641813,12,-0.30499982833862127,-0.684999465942381,-1.5599997043609601,-2.1749997138977033,0.4600000381469762,1,0.021079258620319452,-1.1499988079059573,11.789999961853027,2.2857065006369166,12.239999771118164,-1.0000000000000064,11.800000190734865,0.021079258620319452
7488,2002-12-26,12.06999969482422,12.25,11.8100004196167,11.850000381469727,674300.0,0.01770658045750828,-1.9333379957529595,0.6470583285415847,66.90648041421959,58.75305947088546,-0.4264489056542242,-0.9276213839626735,-1.499420766848278,-0.9994615169642778,9.459193507190095,0.4399995803833008,0.21988071019387334,0.8054997920990008,-0.30579107677185924,1.9167906609698608,0.24985435766357078,1.3611452265344308,-1.1405990294084472,81.99996948242205,18.563410226572756,0.5556454344354302,12,-0.5149998664855975,-0.8949995040893572,-1.7599995136261004,-2.3749995231628436,0.23000049591064453,3,-0.01491295410542981,-1.5294139096531598,11.859999656677244,-1.1499988079059573,11.789999961853027,2.2857065006369166,12.239999771118164,-0.01491295410542981
7489,2002-12-27,11.760000228881836,12.119999885559082,11.699999809265135,11.9399995803833,472200.0,-0.025683469244437207,-1.7999987284350318,-0.8181814241002856,65.3395920013704,61.39762957248015,-0.06356202942204447,-0.5829266481136361,-1.1062699301328482,-0.6967809409932961,10.022864734557983,0.4200000762939471,0.3179694137781226,0.4545002937316891,-0.666842434121067,1.5758430215844452,-0.10617107019468897,1.0151716576580672,-0.7249516166993253,32.87670159120006,-35.82425257602874,0.560671363926378,12,-0.2050004005432129,-0.5850000381469727,-1.4300000667572021,-2.0450000762939453,0.3299999237060547,4,0.014455788519156076,-1.9333379957529595,12.06999969482422,-1.5294139096531598,11.859999656677244,-1.1499988079059573,11.789999961853027,0.014455788519156076
7490,2002-12-30,11.770000457763672,11.81999969482422,11.520000457763672,11.65999984741211,662600.0,0.0008503595822453303,1.8571480472297597,-0.6111167036658313,66.66668180436176,63.14698169172035,0.008891954787527467,-0.5685191801018661,-1.0177482542501508,-0.7160322678393527,10.476098165914102,0.29999923706054865,0.41775808503993517,0.43050050735473633,-0.7044834477079398,1.5654844624174125,-0.13699147017660174,0.9979924848860744,-0.6377557345557623,34.24659681759987,-38.67851262214449,0.567491977531338,12,-0.020000457763671875,-0.5950002670288086,-1.3300001621246338,-1.945000171661377,0.08999919891357244,0,0.03313503606460677,-1.7999987284350318,11.760000228881836,-1.9333379957529595,12.06999969482422,-1.5294139096531598,11.859999656677244,0.03313503606460677
7491,2002-12-31,11.850000381469727,11.859999656677244,11.56999969482422,11.630000114440918,551800.0,0.006796934629963003,1.4166782565158194,1.9999913302815924,63.06070228210101,63.19294287348447,0.02039423233178006,-0.6038715116671796,-1.0343061155726012,-0.8144923081541116,11.407907041601115,0.2899999618530238,0.4638936260398978,0.462500429153442,-0.6736404568810759,1.59864131518796,-0.10557001386381692,1.030570872170701,-0.6283352361184491,45.205497347999895,-28.103450266894725,0.5680704430172586,12,-0.10000038146972656,-0.6750001907348633,-1.4100000858306885,-2.0250000953674316,-0.050000190734861505,1,-0.018565422780309038,1.8571480472297597,11.770000457763672,-1.7999987284350318,11.760000228881836,-1.9333379957529595,12.06999969482422,-0.018565422780309038
7492,2003-01-02,12.710000038146973,12.729999542236328,11.850000381469727,11.850000381469727,1514000.0,0.07257380835380034,-1.0465104931939786,3.9090846038138256,68.68010117914321,64.39290432758378,-0.8191454248642334,-1.4076661814873397,-1.8321351703766773,-1.687659625942647,12.77377111342446,0.8799991607666016,0.5807255598246392,1.241000080108643,-0.02831235102046392,2.51031251123775,0.6063438645440886,1.8756562956731972,-1.406068104423797,98.3471471717624,24.160846803026573,0.6346562155645535,1,-0.7200002670288086,-1.2950000762939453,-2.2175002098083496,-2.8600001335144043,-0.9700002670288086,3,-0.029897727246295025,1.4166782565158194,11.850000381469727,1.8571480472297597,11.770000457763672,-1.7999987284350318,11.760000228881836,-0.029897727246295025
7493,2003-01-03,12.4399995803833,12.890000343322756,12.25,12.710000038146973,997100.0,-0.021243151609229738,1.0317436769986197,-0.31395414598985333,62.045454742494776,64.69600047221724,-0.4525047934336772,-1.0538704029008379,-1.5002078450570764,-1.4358836513175213,14.280942030394913,0.6400003433227557,0.6613182783802571,0.8834996223449707,-0.4008888584297363,2.1678881031196777,0.2413053819576163,1.525693862732325,-0.9934608858088101,67.15322623871506,-3.7987317819918616,0.6421942403873537,1,-0.2349991798400879,-0.9449992179870605,-1.5699999332427979,-2.4649996757507324,-0.9600000381469727,4,-0.009646293376754489,-1.0465104931939786,12.710000038146973,1.4166782565158194,11.850000381469727,1.8571480472297597,11.770000457763672,-0.009646293376754489
7494,2003-01-06,13.0,13.0,12.220000267028807,12.300000190734865,1495500.0,0.045016112420113386,1.228571272869462,-2.5925874906398723,68.11594946906182,64.85703189470559,-0.9212652216163377,-1.5068313744605426,-2.0037148881879574,-2.0089614663429067,15.373768396843165,0.7799997329711932,0.654294383452303,1.326500034332275,-0.03786257315979036,2.6908626418243404,0.6443187305862423,2.0086813380783077,-1.380245907575718,100.0,29.49817344577464,0.6821813037460324,1,-0.7399997711181641,-1.4499998092651367,-1.945000171661377,-3.0250000953674316,-1.7799997329711932,0,-0.05384613917424119,1.0317436769986197,12.4399995803833,-1.0465104931939786,12.710000038146973,1.4166782565158194,11.850000381469727,-0.05384613917424119
7495,2003-01-07,12.59000015258789,13.0,12.479999542236328,13.0,1695100.0,-0.031538449800931456,1.5365885428781436,-0.5857142273260478,62.57198550487735,65.3387344820922,-0.5100320354440697,-0.9784536103258752,-1.5404987407053987,-1.6113624810527671,16.413200841335286,0.5200004577636719,0.6970465789728166,0.8095001697540276,-0.48470514860840197,2.103705488116457,0.16239751057281282,1.4566028289352424,-0.7770116331030081,71.32868811788742,2.229862685240221,0.6471026591812146,1,-0.3299999237060547,-1.0399999618530273,-1.4100005626678467,-2.6150002479553223,-1.5299997329711914,1,-0.0397140582954818,1.228571272869462,13.0,1.0317436769986197,12.4399995803833,-1.0465104931939786,12.710000038146973,-0.0397140582954818
7496,2003-01-08,13.300000190734865,13.489999771118164,12.8100004196167,12.850000381469727,1871200.0,0.05639396580952649,-1.5660365815256998,-1.0975609188771804,62.282407229776176,65.07437273637845,-1.0988712925998438,-1.536465906504949,-2.194382589550905,-2.3361475151361155,17.251391515608574,0.8999996185302734,0.734405036375879,1.3730001926422144,0.08776251674424884,2.65823786854018,0.7303813546932307,2.015619030591198,-1.3208300639778656,88.41465542105911,21.325830708679177,0.6426188379489828,1,-0.7950000762939471,-1.5050001144409197,-2.070000410079958,-3.3250002861022967,-1.9700002670288104,2,-0.10827071529373089,1.5365885428781436,12.59000015258789,1.228571272869462,13.0,1.0317436769986197,12.4399995803833,-0.10827071529373089
7497,2003-01-09,12.800000190734865,13.1899995803833,12.65999984741211,13.170000076293945,2291900.0,-0.03759398442327189,1.585371526929742,-0.8222223164123109,62.403100846829716,64.57399722889068,-0.5045708515505662,-0.9314287339687706,-1.638406129651555,-1.8520740308599049,18.835724739238522,0.6400003433227557,0.6900454189997429,0.7760001659393332,-0.46213765064071843,2.014137982519385,0.1569312576493065,1.3950690742293599,-0.5790973208800789,45.66930316417269,-22.417544819444444,0.6190689082900261,1,-0.2950000762939471,-1.0050001144409197,-1.6100003719329852,-2.8250002861022967,-1.2100000381469744,3,-0.07812499883584678,-1.5660365815256998,13.300000190734865,1.5365885428781436,12.59000015258789,1.228571272869462,13.0,-0.07812499883584678
7498,2003-01-10,13.25,13.25,12.649999618530273,12.800000190734865,1137800.0,0.03515623457496986,1.6666694923695426,-1.2162160768919497,63.602252246368636,64.38095947833493,-0.860025979452578,-1.2726195806306073,-2.0266911017539204,-2.313469586882821,20.530558508162443,0.6000003814697266,0.7331044360578058,1.1154999732971191,-0.14710341552145678,2.378103362115695,0.4841982788878312,1.746801667706407,-0.8260416259430734,81.10237284775525,13.1267299371451,0.6313016944092883,1,-0.744999885559082,-1.4549999237060547,-2.0850000381469727,-3.2750000953674316,-2.010000228881836,4,-0.11396228142504428,1.585371526929742,12.800000190734865,-1.5660365815256998,13.300000190734865,1.5365885428781436,12.59000015258789,-0.11396228142504428
7499,2003-01-13,12.920000076293945,13.100000381469727,12.84000015258789,13.09000015258789,935500.0,-0.024905654619324924,1.7368368217637906,-0.3777781074431148,56.513413741608304,63.25281858247344,-0.3890931795285475,-0.8657169502784612,-1.638828058193262,-2.0052029599087824,21.91262594377592,0.4099998474121094,0.7406631592052761,0.7085000514984134,-0.5481835517832465,1.9651836547800734,0.08015824985758435,1.3368418531392425,-0.32547507870722114,43.5643994402594,-19.60655659322706,0.6283418016408295,1,-0.3900003433227539,-1.125,-1.755000114440918,-2.945000171661377,-1.3699998855590803,0,-0.11145514903670772,1.6666694923695426,13.25,1.585371526929742,12.800000190734865,-1.5660365815256998,13.300000190734865,-0.11145514903670772
7500,2003-01-14,13.119999885559082,13.15999984741211,12.829999923706055,12.970000267028807,725600.0,0.015479861306820109,1.869570265204916,-0.8823503012487622,63.38028277118988,63.28832752570553,-0.42181546707810647,-0.9680714408950593,-1.7777701067517349,-2.2248760067275253,23.292284059397243,0.3299999237060547,0.7267763447193989,0.8149998664855964,-0.4185230895717087,2.0485228225429015,0.19823838845694297,1.4317613445142499,-0.4700002670288086,55.95240257764497,-8.032506123216983,0.6167614780286527,1,-0.4499998092651367,-1.3249998092651367,-2.010000228881836,-3.1449999809265137,-1.319999694824217,1,-0.14481704535848106,1.7368368217637906,12.920000076293945,1.6666694923695426,13.25,1.585371526929742,12.800000190734865,-0.14481704535848106
7501,2003-01-15,13.029999732971193,13.140000343322756,12.850000381469727,13.079999923706055,503000.0,-0.006859767787570692,2.4117435865790284,-0.33333545261496583,61.723448195988325,62.51536608313277,-0.16408517184765792,-0.7802471616245175,-1.6364928626591109,-2.1575075710862226,25.132697437891466,0.2899999618530291,0.7456067747623027,0.6374997138977072,-0.5367300397763355,1.81172946757175,0.05038483706068497,1.2246145907347294,-0.24560009002685668,63.33331214058452,-0.986657754454221,0.5871148768370213,1,-0.17499971389770685,-1.2349996566772479,-1.9299998283386248,-3.054999828338625,-1.050000190734865,2,-0.15118951294907512,1.869570265204916,13.119999885559082,1.7368368217637906,12.920000076293945,1.6666694923695426,13.25,-0.15118951294907512
7502,2003-01-16,12.970000267028807,13.109999656677244,12.710000038146973,13.050000190734865,906400.0,-0.004604717357788113,3.0000190735955212,1.5999923706347003,59.29752811122993,62.210040901881115,-0.07076817054168316,-0.6811366639240486,-1.5445214332484305,-2.1176847109335757,25.800148497115817,0.39999961853027166,0.7642135207364777,0.5305002212524403,-0.6578018599786759,1.7188023024835566,-0.0636508193631169,1.1246512618679976,0.5199995040893572,53.33340750795493,-8.388701205193378,0.5941510406155578,1,-0.11500024795532049,-1.0050005912780744,-1.96000027656555,-2.9950003623962385,-0.5799999237060511,3,-0.12644566766061038,2.4117435865790284,13.029999732971193,1.869570265204916,13.119999885559082,1.7368368217637906,12.920000076293945,-0.12644566766061038
7503,2003-01-17,12.920000076293945,13.020000457763672,12.56999969482422,12.899999618530273,758800.0,-0.0038550647421317086,3.0908933277846975,-0.2500059604701508,62.66375400366228,61.60424140572562,0.06088295125868548,-0.5490229519634688,-1.4553787417530337,-2.0976176565861415,26.36037730036608,0.45000076293945135,0.8092284173693312,0.41050004959106445,-0.7129059146748506,1.5339060138569796,-0.151202932541894,0.9722030317240229,0.5543997001647956,59.32208321210346,-5.798906828396433,0.5617029821329577,1,0.06499958038330078,-0.815000057220459,-1.9774999618530273,-2.945000171661377,-0.560000419616701,4,-0.10294116995760583,3.0000190735955212,12.970000267028807,2.4117435865790284,13.029999732971193,1.869570265204916,13.119999885559082,-0.10294116995760583
7504,2003-01-21,12.779999732971193,13.149999618530273,12.699999809265135,12.890000343322756,875300.0,-0.010835939821674523,-2.33332626909104,-5.499904634751097,60.721860584154896,61.39867197008978,0.18594893816530345,-0.34977207015633915,-1.3012341211427003,-1.9819622434758948,27.359048157869275,0.4499998092651385,0.7480140747419721,0.22149972915649663,-0.8561638919597474,1.2991633502727407,-0.3173320814016254,0.7603315397146186,0.6582240402221675,35.59321759932769,-32.05208554665268,0.538831810558122,1,0.24999999999999822,-0.6050000190734881,-1.844999551773073,-2.804999828338625,-0.21000003814697266,1,-0.12050078200549363,3.0908933277846975,12.920000076293945,3.0000190735955212,12.970000267028807,2.4117435865790284,13.029999732971193,-0.12050078200549363
7505,2003-01-22,12.59000015258789,12.899999618530273,12.40999984741211,12.75,946200.0,-0.014866947132488706,1.1304380276317316,1.4545359966708282,57.676346659448825,60.88688746227563,0.4201296383433224,-0.1393515239472709,-1.0796636858814068,-1.8028101329512456,27.45196114245495,0.48999977111816406,0.7406231386909514,0.01400012969970632,-1.0532027592247228,1.0812030186241355,-0.5196013147625074,0.54760157416192,0.813494657470704,24.324373087817968,-44.25261677327057,0.5336014444622146,1,0.23999977111816406,-0.41500043869018555,-1.6525001525878906,-2.6150002479553223,-0.2300004959106463,2,-0.08260523822465982,-2.33332626909104,12.779999732971193,3.0908933277846975,12.920000076293945,3.0000190735955212,12.970000267028807,-0.08260523822465982
7506,2003-01-23,12.579999923706055,12.770000457763672,12.5,12.5,856800.0,-0.0007942993455627434,-5.750017881410486,-0.5,48.36271907182753,59.32684504283095,0.35454106512881545,-0.07075977994971439,-1.01982705100942,-1.8057417064469998,27.709320306162045,0.2700004577636719,0.6469966452039646,-0.035500097274780984,-1.0366462231445244,0.9656460285949624,-0.5360731602096518,0.4650729656600898,0.7638851885937505,22.972990388506418,-40.109978814541854,0.5005730629348715,1,0.25,-0.4050002098083496,-1.6274998188018799,-2.6050000190734863,-0.07999992370605469,3,-0.06200315879981366,1.1304380276317316,12.59000015258789,-2.33332626909104,12.779999732971193,3.0908933277846975,12.920000076293945,-0.06200315879981366
7507,2003-01-24,12.109999656677244,12.5,12.09000015258789,12.399999618530273,874200.0,-0.03736091175510503,-1.4848553155949358,-3.625002980235103,46.04316645481526,57.37583551043613,0.8005590687049047,0.44156968054908496,-0.5140956551585845,-1.3472264191676206,28.059309600859102,0.48999977111816406,0.5967189213262536,-0.5180003643035906,-1.485092506349412,0.44909177774223075,-1.0015464353265013,-0.03445429328067995,1.1778523397292986,1.886746619402616,-58.17467795435614,0.4835460710229108,1,0.5150003433227557,0.2600002288818377,-1.1574995517730695,-2.134999752044676,0.16000080108642756,4,-0.010734939564530532,-5.750017881410486,12.579999923706055,1.1304380276317316,12.59000015258789,-2.33332626909104,12.779999732971193,-0.010734939564530532
7508,2003-01-27,11.890000343322756,12.149999618530273,11.75,11.859999656677244,1067500.0,-0.018166748108302766,-2.1999969482421875,-0.10345065721324335,35.50913896632136,55.04202720207092,0.9022343256686121,0.6823783643816146,-0.24954641424823798,-1.1326034196842603,27.784401920987932,0.39999961853027344,0.48479470020486204,-0.7289997100830057,-1.7209863849868974,0.262986964820886,-1.2249930475349515,-0.23300637263105983,1.3020235055782958,10.000027247845162,-43.15014275875237,0.4959933374519458,1,0.564999580383299,0.47999954223632635,-0.7675001621246356,-1.9150004386901873,0.569999694824217,0,0.042052143445125534,-1.4848553155949358,12.109999656677244,-5.750017881410486,12.579999923706055,1.1304380276317316,12.59000015258789,0.042052143445125534
7509,2003-01-28,11.93000030517578,12.06999969482422,11.75,11.859999656677244,1042400.0,0.0033641682672858053,-1.2068947373613865,2.333301544916756,40.46242742701905,52.495598830496384,0.7901247103554336,0.6912058801385026,-0.2597320830444083,-1.1696584294788632,27.74519172975837,0.3199996948242205,0.40323423449777707,-0.6974997520446795,-1.6609992266431242,0.26599972255376514,-1.179249489343901,-0.21575001474545807,1.1178211588351665,15.65220564210483,-33.74449018563648,0.48174973729922227,1,0.5199995040893572,0.43999958038330256,-0.8075001239776594,-1.9550004005432111,0.719999313354494,1,0.03604353231365054,-2.1999969482421875,11.890000343322756,-1.4848553155949358,12.109999656677244,-5.750017881410486,12.579999923706055,0.03604353231365054
7510,2003-01-29,12.15999984741211,12.199999809265135,11.699999809265135,11.770000457763672,1395900.0,0.019279089384142356,1.1276626828724061,5.571368237489953,30.87246840152261,49.06771218666686,0.45776759390598265,0.5185062874955406,-0.4695251981975197,-1.398539112503041,28.13267836779605,0.5,0.2753771707434147,-0.4870001792907708,-1.3914010318795267,0.41740067329798514,-0.9392006055851478,-0.03479975299639371,0.7580394701977422,42.990631715266986,-1.4098075402303891,0.45220042629437773,1,0.2649998664855957,0.3450002670288086,-1.0374996662139893,-2.184999942779541,0.6700000762939453,2,0.03371709313790561,-1.2068947373613865,11.93000030517578,-2.1999969482421875,11.890000343322756,-1.4848553155949358,12.109999656677244,0.03371709313790561
7511,2003-01-30,11.630000114440918,12.1899995803833,11.5,12.1899995803833,1021800.0,-0.04358550490310953,1.4642865657814517,-1.435898313705544,30.564771948145378,45.87518372410191,0.8585820797485457,1.086905274029709,0.06687945113326066,-0.8682556929560796,28.504291794743107,0.6899995803833008,0.19848148581307434,-1.005999898910522,-1.9554462380100333,-0.056553559811010956,-1.4807230684602768,-0.5312767293607674,1.1418744621675678,13.000011444091797,-29.949435980975004,0.4747231695497553,1,0.6949996948242188,0.8649997711181641,-0.37000012397766113,-1.6050000190734863,0.9300003051757812,3,0.06276866165546191,1.1276626828724061,12.15999984741211,-1.2068947373613865,11.93000030517578,-2.1999969482421875,11.890000343322756,0.06276866165546191
7512,2003-01-31,12.329999923706055,12.399999618530273,11.489999771118164,11.489999771118164,1543400.0,0.06018914895761274,-1.1666659097824261,-1.5000017029914747,35.88956211699424,42.900273514472126,0.06509668063843321,0.3762686203336756,-0.6081331716717493,-1.5645371562011103,27.616593987101577,0.9099998474121094,0.07495376630311945,-0.2870000839233402,-1.2453780681714441,0.6713779003247637,-0.7661890760473931,0.19218890820071266,0.2638122121772426,92.30772455365938,51.946065350238385,0.47918899212405214,1,-0.010000228881835938,0.15999984741210938,-0.9999997615814209,-2.304999828338623,0.4200000762939453,4,0.013787516410855627,1.4642865657814517,11.630000114440918,1.1276626828724061,12.15999984741211,-1.2068947373613865,11.93000030517578,0.013787516410855627
7513,2003-02-03,12.31999969482422,12.5,12.1899995803833,12.199999809265135,1322400.0,-0.0008110485761323449,-3.428566562898073,0.14285698066766694,39.795907113375726,40.575167573274435,-0.021192185728899915,0.39718151140339586,-0.5798391294575378,-1.549242261795845,26.564200750474136,0.3100004196166992,-0.04121999308606661,-0.2910003185272192,-1.2555268998879008,0.6735262628334624,-0.7732636092075609,0.1912629721531225,-0.8299999237060565,82.17819164505967,40.47752442137813,0.4822632906803412,2,-0.12500000000000178,0.17000007629394354,-0.9549996852874774,-2.294999599456789,0.3299999237060529,0,-0.004058379732067241,-1.1666659097824261,12.329999923706055,1.4642865657814517,11.630000114440918,1.1276626828724061,12.15999984741211,-0.004058379732067241
7514,2003-02-04,12.300000190734865,12.300000190734865,11.949999809265135,12.270000457763672,768600.0,-0.0016233364111005733,22.333566455794276,0.2499980131766201,35.144924030810614,38.07167617009242,-0.08542424211243294,0.3816155357147526,-0.5504276385183697,-1.5249686714569801,25.22051738429183,0.3699998855590856,-0.14522909162119646,-0.27599983215331925,-1.2318548820129447,0.6798552177063062,-0.753927357083132,0.20192769277649347,-0.810000419616701,80.1980431740542,38.635368046250846,0.4779275249298123,2,-0.1700000762939471,0.189999580383299,-0.9350001811981219,-2.2750000953674334,0.5500001907348615,1,0.013008117474065495,-3.428566562898073,12.31999969482422,-1.1666659097824261,12.329999923706055,1.4642865657814517,11.630000114440918,0.013008117474065495
7515,2003-02-05,12.09000015258789,12.40999984741211,11.9399995803833,12.40999984741211,867800.0,-0.017073173568335376,1.9375044703526214,-10.666751438470932,33.68055268110133,36.44032434890062,0.05162053816273726,0.5820797316993183,-0.32520229725767535,-1.3045274066484858,23.79949987648876,0.4700002670288086,-0.2757471714337516,-0.4609998703002933,-1.4411587760986801,0.5191590354980935,-0.9510793231994867,0.02907958259890009,-0.5798003768920896,59.40596490101618,19.746282788992822,0.4900794528991933,2,-0.0950002670288086,0.39999961853027344,-0.7250001430511475,-2.065000057220459,0.8899993896484375,2,0.0463192273676285,22.333566455794276,12.300000190734865,-3.428566562898073,12.31999969482422,-1.1666659097824261,12.329999923706055,0.0463192273676285
7516,2003-02-06,11.859999656677244,12.1899995803833,11.829999923706055,12.0,944400.0,-0.019024027544070288,-2.6,0.437501490117546,31.80326413095544,34.858112979582856,0.18857961220510155,0.7364244570770548,-0.09523039820895285,-1.0731410235637693,21.73774022817364,0.3599996566772461,-0.40185850320989047,-0.6190003395080588,-1.578844593397358,0.3408439143812405,-1.0989224664527075,-0.13907821256341002,-0.33000387649535945,36.63364373379444,-1.242850961767921,0.47992212694464936,2,0.1350002288818377,0.6300001144409197,-0.3974995613098127,-1.8349995613098127,1.5,3,0.08178754596191706,1.9375044703526214,12.09000015258789,22.333566455794276,12.300000190734865,-3.428566562898073,12.31999969482422,0.08178754596191706
7517,2003-02-07,11.800000190734865,12.0,11.670000076293945,12.0,913900.0,-0.005058977038721824,2.3000023841880646,1.4285665628980422,31.699339377636818,34.43480191417346,0.2234828740480186,0.7564486956281247,-0.017581681837494756,-1.0130485150104072,20.072061901810557,0.3299999237060547,-0.5073976885903697,-0.6289998054504373,-1.6220471432303913,0.3640475323295167,-1.1255234743404152,-0.13247613656045942,-0.2506043261566173,15.662665830191017,-18.695535569017522,0.49652366888997707,2,0.19499969482421697,0.689999580383299,-0.3375000953674334,-1.7750000953674334,1.949999809265135,4,0.0644067980167129,-2.6,11.859999656677244,1.9375044703526214,12.09000015258789,22.333566455794276,12.300000190734865,0.0644067980167129
7518,2003-02-10,11.739999771118164,11.949999809265135,11.5600004196167,11.949999809265135,880200.0,-0.0050847812412589954,2.714279226706555,1.0500011920940329,32.550327945710904,33.55567974958367,0.29051929927235065,0.7352184225551266,0.06166892544999314,-0.9477145147923984,18.330545385872593,0.3899993896484357,-0.5672396582878783,-0.6135002136230465,-1.5727603002917103,0.3457598730456173,-1.0931302569573784,-0.13387017028871462,0.7600002288818359,21.1764085498643,-12.487498679119128,0.4796300433343318,2,0.25500011444091797,0.75,-0.03749990463256836,-1.440000057220459,1.5700006484985352,0,0.08603068556837279,2.3000023841880646,11.800000190734865,-2.6,11.859999656677244,1.9375044703526214,12.09000015258789,0.08603068556837279
7519,2003-02-11,11.479999542236328,11.75,11.399999618530273,11.739999771118164,1069300.0,-0.022146527593762677,1.499996594028651,1.2380961031058093,31.80326413095544,33.65910149729843,0.5363801762986657,0.9294599088939695,0.3457097516355887,-0.6854351521283988,16.615849380136265,0.35000038146972656,-0.590565717129941,-0.8015004158020016,-1.7972022506196765,0.19420141901567334,-1.29935133321084,-0.30364949839316324,1.0012004661560052,7.920782730378391,-25.812288906647005,0.4978509174088379,2,0.4700002670288086,0.9650001525878906,0.37000083923339844,-0.6649994850158691,1.9600000381469727,1,0.10191638701633843,2.714279226706555,11.739999771118164,2.3000023841880646,11.800000190734865,-2.6,11.859999656677244,0.10191638701633843
7520,2003-02-12,11.220000267028807,11.59000015258789,11.079999923706056,11.59000015258789,1173800.0,-0.022648021391547313,1.7567588466207604,1.4230752301654326,29.39393387681234,33.52900837826142,0.7252901524352637,1.0960106330301382,0.6223883682794753,-0.4208133759851176,14.953234015352212,0.5100002288818342,-0.5567825679379546,-0.9664997100830099,-1.9875883676463957,0.054588947480375793,-1.4770440388647028,-0.4559553813013171,1.2179517257690442,12.6126474436792,-21.552814443608618,0.5105443287816926,2,0.5699996948242205,1.0649995803833026,0.6849999427795428,-0.06000041961669744,2.4600000381469727,2,0.14527629907735862,1.499996594028651,11.479999542236328,2.714279226706555,11.739999771118164,2.3000023841880646,11.800000190734865,0.14527629907735862
7521,2003-02-13,11.0600004196167,11.199999809265137,10.56999969482422,11.079999923706056,1695700.0,-0.014260235615348837,3.846168235954342,0.05405273047351687,32.44147178525408,33.1458872302903,0.8894698797329355,1.16034742184792,0.8039998148813439,-0.25835186108162134,13.496039999565696,0.6500005722045863,-0.5586307627598135,-1.0279995918273919,-2.0858941514467197,0.02989496779193601,-1.5569468716370558,-0.49905231201772793,1.2964744490356441,34.26577763787586,-3.81820239676847,0.5289472798096639,2,0.47499942779541016,0.9699993133544922,0.8449997901916504,0.17999935150146484,2.179999351501465,3,0.1735984674299107,1.7567588466207604,11.220000267028807,1.499996594028651,11.479999542236328,2.714279226706555,11.739999771118164,0.1735984674299107
7522,2003-02-14,11.329999923706055,11.489999771118164,11.050000190734863,11.0600004196167,1179400.0,0.024412250799780155,-2.0344802638718527,-13.500309951837053,40.78946088819131,33.2562820941587,0.5170793784832544,0.8023188531257013,0.5530697206863753,-0.5204625603616453,12.108998021906373,0.4399995803833008,-0.5438416821586713,-0.6760000705718987,-1.6997268944748214,0.347726753331024,-1.18786348252336,-0.16413665862043736,0.8835569310400384,55.07247578669487,12.881034631285893,0.5118634119514612,2,0.15999984741210938,0.5799999237060547,0.820000171661377,0.25500011444091797,2.3699998855590803,4,0.17917032185708748,3.846168235954342,11.0600004196167,1.7567588466207604,11.220000267028807,1.499996594028651,11.479999542236328,0.17917032185708748
7523,2003-02-18,11.59000015258789,11.649999618530273,11.380000114440918,11.479999542236328,721900.0,0.022947946216471893,1.3478264475146369,0.407410416261943,44.78527104842213,34.3274317627822,0.1594018095134455,0.4612162983701307,0.32812609729370124,-0.772898063101966,10.916944142149262,0.31999969482421875,-0.480743782653116,-0.3494998455047611,-1.292874931471184,0.5938752404616618,-0.8211873884879726,0.12218769747845037,0.4920721293644519,86.4406944040345,39.20300308047986,0.4716875429832113,2,-0.10000038146972656,0.31999969482421875,0.559999942779541,-0.005000114440917969,1.8099994659423828,1,0.18636754262076605,-2.0344802638718527,11.329999923706055,3.846168235954342,11.0600004196167,1.7567588466207604,11.220000267028807,0.18636754262076605
7524,2003-02-19,11.239999771118164,11.550000190734865,11.140000343322754,11.5,1592700.0,-0.030198479453132365,1.2777730682829527,-2.3636253294492997,36.390528036621106,34.628540135617726,0.38356457502140984,0.7272127930318462,0.7108059695283053,-0.4003662229222691,9.59407444685669,0.4499998092651367,-0.49493946270453293,-0.6225002288818366,-1.5276404500614724,0.2826399922977991,-1.0750703394716545,-0.16993011829201876,0.7211067038639278,62.03704848374597,13.672978693481788,0.45257011058981744,2,0.1399998664855957,0.625,0.9100003242492676,0.3450002670288086,2.4499998092651367,2,0.18416376251336963,1.3478264475146369,11.59000015258789,-2.0344802638718527,11.329999923706055,3.846168235954342,11.0600004196167,0.18416376251336963
7525,2003-02-20,11.550000190734865,11.619999885559082,11.34000015258789,11.34000015258789,807800.0,0.027580109068441994,-1.6666636391297043,-0.807691743388482,48.73417836124947,36.509752827872624,-0.012393559438688584,0.35342348721198213,0.4445310176044437,-0.6976194890930838,8.96150231507139,0.38000011444091797,-0.5262880363524118,-0.2604998111724832,-1.1072762444433515,0.586276622098385,-0.6838880278079174,0.1628884054629509,0.2998177418345964,90.74079306855344,36.337657059584245,0.4233882166354341,2,-0.2650003433227557,0.314999580383299,0.6124997138977033,0.0349998474121076,2.0199995040893555,3,0.16363630808980845,1.2777730682829527,11.239999771118164,1.3478264475146369,11.59000015258789,-2.0344802638718527,11.329999923706055,0.16363630808980845
7526,2003-02-21,11.800000190734865,11.979999542236328,11.699999809265135,11.770000457763672,1009700.0,0.02164502128757917,-2.2940945478208192,0.14285584534130907,40.22140727840009,37.45664926129076,-0.3037411473550655,0.0442609698010088,0.24464206279058942,-0.9269023175983673,7.989236578486763,0.42999935150146307,-0.5417561953230781,0.02850017547607564,-0.7369998943019969,0.7940002452541481,-0.3542498594129615,0.4112502103651128,-1.2300004959106445,80.64521752505979,29.75466062508677,0.3827500348890364,2,-0.5250005722045916,0.059999465942381036,0.43249988555908025,-0.19000053405761896,1.8899993896484357,4,0.15932204102141068,-1.6666636391297043,11.550000190734865,1.2777730682829527,11.239999771118164,1.3478264475146369,11.59000015258789,0.15932204102141068
7527,2003-02-24,11.979999542236328,12.039999961853027,11.720000267028807,11.859999656677244,1520400.0,0.015254182084064372,1.6666560703173887,4.000031789426659,44.09721785305329,38.73963702877325,-0.5090550412182644,-0.15386580757200008,0.10208197190392987,-1.0865242063036753,7.983007028052581,0.3199996948242205,-0.5332260212507904,0.2149995326995846,-0.5405412968029175,0.9705403622020867,-0.16277088205166734,0.5927699474508366,-1.3817998504638656,93.333283883533,44.48364959859693,0.37777041475125117,2,-0.6749997138977051,-0.11999988555908203,0.3450005054473877,-0.3599996566772461,1.6300001144409162,0,0.10517531527773571,-2.2940945478208192,11.800000190734865,-1.6666636391297043,11.550000190734865,1.2777730682829527,11.239999771118164,0.10517531527773571
7528,2003-02-25,12.390000343322756,12.510000228881836,11.880000114440918,11.90999984741211,1916800.0,0.034223774353324465,-1.3333339220212246,4.000007947293505,51.37614892949343,40.914402006388585,-0.9131884525368221,-0.5528311779357971,-0.2707462426233871,-1.4769096357509834,8.438304405284539,0.630000114440918,-0.48733265239888546,0.6000003337860118,-0.2044608553273939,1.4044615228994175,0.19776973922930985,1.0022309283427138,-1.7341286407470697,91.24088353408077,44.44166831323792,0.4022305945567025,2,-0.8500003814697283,-0.5300006866455096,0.019999504089353692,-0.5950002670288104,1.0999994277954084,1,0.1057303817306483,1.6666560703173887,11.979999542236328,-2.2940945478208192,11.800000190734865,-1.6666636391297043,11.550000190734865,0.1057303817306483
7529,2003-02-26,12.359999656677244,12.949999809265135,12.279999732971193,12.850000381469727,3031800.0,-0.002421362858289089,-1.061536881487731,-1.0208337886461216,54.36892245025692,43.689400736771304,-0.8328114402532591,-0.5153885192364971,-0.21411605990252447,-1.4250334845655708,9.192017542447969,0.6700000762939418,-0.435044106706572,0.5484996795654276,-0.29380969172757077,1.3908090508584259,0.1273449939189284,0.9696543652119267,-1.59288024252319,63.35401997503857,17.39973776205951,0.42115468564649905,2,-0.5999999046325666,-0.4999999999999982,0.1850001811981219,-0.564999580383299,1.0399999618530291,2,0.0841423940728987,-1.3333339220212246,12.390000343322756,1.6666560703173887,11.979999542236328,-2.2940945478208192,11.800000190734865,0.0841423940728987
7530,2003-02-27,12.56999969482422,12.65999984741211,12.399999618530273,12.529999732971193,1130100.0,0.016990294820399043,1.3636355754767664,-0.08163245446211845,61.56351609394967,46.92518343773748,-0.9288545310541867,-0.7305533330667711,-0.39030640722875454,-1.6220934899649695,9.914506666437568,0.30000019073486506,-0.3752062986154563,0.7379997253417994,-0.15825197614960196,1.6342514268332007,0.2898738745960987,1.1861255760875,-1.6282498490612802,69.59999084472685,21.538633911260902,0.44812585074570094,2,-0.5699996948242205,-0.8099999427795428,0.032500028610227716,-0.7749996185302752,1.280000686645506,3,0.08910102726734737,-1.061536881487731,12.359999656677244,-1.3333339220212246,12.390000343322756,1.6666560703173887,11.979999542236328,0.08910102726734737
7531,2003-02-28,12.359999656677244,12.619999885559082,12.300000190734865,12.56999969482422,918600.0,-0.016706447354445486,1.0645113656289975,-5.250005960470251,58.69564058457242,48.91475895955761,-0.5755859846695071,-0.48808375476433596,-0.1492069434925387,-1.3924192748325321,10.50775692666805,0.319999694824217,-0.29181461914296847,0.49149971008300675,-0.4292383857924129,1.4122378059584264,0.031130662145297805,0.9518687580207157,-1.2575898138341284,52.03249006782721,-0.12183371204349669,0.46036904793770966,2,-0.314999580383299,-0.5999999046325666,0.14250016212463557,-0.564999580383299,1.3200006484985352,4,0.09789644593503666,1.3636355754767664,12.56999969482422,-1.061536881487731,12.359999656677244,-1.3333339220212246,12.390000343322756,0.09789644593503666
7532,2003-03-03,12.5,12.800000190734865,12.31999969482422,12.649999618530273,1517500.0,0.011326888932972068,1.1333319204848726,0.7142837680119406,61.51515098971125,50.77363450858973,-0.5947083762779624,-0.6479139926767417,-0.280018283043324,-1.5051850813328755,11.309519402283957,0.48000049591064453,-0.16190961840073825,0.6230000495910648,-0.3185796569561905,1.5645797561383201,0.15221019631743715,1.0937899028646925,-1.249782959843122,57.943931064479195,1.7938157498542822,0.4707898532736274,3,-0.4549999237060547,-0.7400002479553223,0.002499818801879883,-0.7049999237060547,1.1700000762939453,0,0.09519996643066397,1.0645113656289975,12.359999656677244,1.3636355754767664,12.56999969482422,-1.061536881487731,12.359999656677244,0.09519996643066397
7533,2003-03-04,12.270000457763672,12.449999809265135,12.140000343322756,12.449999809265135,1460600.0,-0.01839996337890626,2.444450920034149,1.1999987284309992,62.07952301125389,53.62796728354893,-0.28843942951920987,-0.4446497515949446,-0.026871578064049828,-1.2392719927563114,11.78689490924905,0.3599996566772443,-0.03385162126327401,0.3955004692077644,-0.5413806120519666,1.3323815504674954,-0.07294007142210113,0.8639410098376299,-0.883800796078134,16.04940742641971,-44.292862166073775,0.46844054062986523,3,-0.1250004768371582,-0.5100007057189941,0.22749948501586914,-0.47500038146972656,1.5299997329711932,1,0.10920938459017804,1.1333319204848726,12.5,1.0645113656289975,12.359999656677244,1.3636355754767664,12.56999969482422,0.10920938459017804
7534,2003-03-05,12.460000038146973,12.470000267028807,12.229999542236328,12.279999732971193,1173200.0,0.01548488779909385,1.399998092658668,-1.000005298209735,69.37499180436325,55.921390999450466,-0.32093216385576184,-0.6556641886241081,-0.20006554892677642,-1.3701732626985006,12.59668511477873,0.2400007247924787,0.058460593683582474,0.5775000572204583,-0.37724147853558776,1.5322415929765043,0.10012928934243526,1.0548708250984813,-0.948696364655067,48.48481345548047,-17.155711142157507,0.4773707678780234,3,-0.1350002288818377,-0.7000002861022949,-0.0475001335144043,-0.6649999618530273,1.390000343322754,2,0.08266450480078569,2.444450920034149,12.270000457763672,1.1333319204848726,12.5,1.0645113656289975,12.359999656677244,0.08266450480078569
7535,2003-03-06,12.649999618530273,12.699999809265135,12.449999809265135,12.520000457763672,1249900.0,0.015248762423885065,1.1739173701756758,0.7222163353537138,74.61298691635794,59.742677625890224,-0.378266430556506,-0.8448761533743845,-0.38488988455853246,-1.5025631509425459,13.616132854150479,0.25,0.1304442400254313,0.7394996643066403,-0.2720227477409516,1.7510220763542321,0.23373845828284523,1.2452608703304353,-1.0236002541765092,77.27263532063667,7.346848420403646,0.5057612060237955,3,-0.31499958038330256,-0.8899998664855957,-0.23999977111816406,-0.8549995422363281,1.2200002670288086,3,0.059288539337295054,1.399998092658668,12.460000038146973,2.444450920034149,12.270000457763672,1.1333319204848726,12.5,0.059288539337295054
7536,2003-03-07,12.829999923706055,12.829999923706055,12.600000381469727,12.649999618530273,949900.0,0.014229273565519174,1.5555461365659307,1.3846266707748287,73.88534045247869,63.052469025826376,-0.443427473222334,-0.9997375168594296,-0.5430095650286813,-1.6384909942535302,14.754842925601949,0.22999954223632812,0.27943985886582645,0.8709999561309818,-0.22020685438742582,1.9622067666493894,0.325396550871778,1.4166033613901856,-1.0977125237593803,100.0,27.03064752338483,0.5456034052592041,3,-0.41499996185302734,-1.070000171661377,-0.36500000953674316,-1.0349998474121094,1.1599998474121094,4,0.07950120528676008,1.1739173701756758,12.649999618530273,1.399998092658668,12.460000038146973,2.444450920034149,12.270000457763672,0.07950120528676008
7537,2003-03-10,12.5600004196167,12.850000381469727,12.510000228881836,12.84000015258789,1447600.0,-0.021044388596641816,1.2666662428116844,-1.5555514347475947,65.3968268385096,64.61032212682818,-0.09219837313541035,-0.706082568721973,-0.2560723676174508,-1.3218691930095439,15.506692856960743,0.3400001525878906,0.35806146848858234,0.5630004405975342,-0.5574335953858274,1.6834344765808957,0.002783422605853403,1.123217458589215,-0.7302960269245489,59.15493714480661,-11.610113823801498,0.5602170179916808,3,-0.015000343322753906,-0.8000006675720215,-0.15000057220458984,-0.7650003433227539,1.6399993896484357,0,0.08917196243161118,1.5555461365659307,12.829999923706055,1.1739173701756758,12.649999618530273,1.399998092658668,12.460000038146973,0.08917196243161118
7538,2003-03-11,12.75,12.899999618530273,12.5600004196167,12.5600004196167,1397400.0,0.015127354620669609,-2.578946840068464,-0.6785705770756911,75.25084188078611,66.93053539688697,-0.25229304598911284,-0.8606624074273093,-0.43334718907062,-1.4641473293763134,16.08811342195697,0.3399991989135742,0.45923363392732064,0.7025000095367435,-0.4594379305870877,1.8644379496605747,0.1215310394748279,1.2834689795986591,-0.8306719739820103,77.61199978364405,5.505681297036745,0.5809689700619153,3,-0.23000001907348633,-0.9900002479553223,-0.3450002670288086,-0.9549999237060547,1.1400003433227557,1,0.0721568687289369,1.2666662428116844,12.5600004196167,1.5555461365659307,12.829999923706055,1.1739173701756758,12.649999618530273,0.0721568687289369
7539,2003-03-12,12.649999618530273,12.850000381469727,12.56999969482422,12.75,1516500.0,-0.007843167174096166,-1.1538495396691644,-0.5263189595892165,69.7841642707597,67.84394074986587,-0.11938469545536456,-0.704641630688478,-0.31152796655271864,-1.3104550053631066,16.354456209226623,0.28000068664550604,0.5407300007631051,0.5439996242523186,-0.6154447048601916,1.703443953364829,-0.03572254030393651,1.1237217888085738,-0.6482178498525126,44.4444208969207,-24.25944826853364,0.5797221645562548,3,-0.12999963760375977,-0.8899998664855957,-0.30749988555908203,-0.8549995422363281,1.3700008392333984,2,0.09090913888408503,-2.578946840068464,12.75,1.2666662428116844,12.5600004196167,1.5555461365659307,12.829999923706055,0.09090913888408503
7540,2003-03-13,12.850000381469727,12.93000030517578,12.6899995803833,12.720000267028807,1241400.0,0.015810337468032953,-1.5263036374861154,-1.299996185317304,69.23076923076911,69.01451059944327,-0.30786585767189223,-0.8182159888920744,-0.48725839145749816,-1.4483495361926373,16.058195517361924,0.28000068664550604,0.5747352831234167,0.6625003814697266,-0.4633839740276322,1.7883847369670853,0.09955820372104718,1.225442559218406,-0.7723611695449755,80.95240257764532,13.1906621811941,0.5629421777486794,3,-0.315000057220459,-1.0900006294250488,-0.5400004386901855,-1.0550003051757812,1.2299995422363281,3,0.07782100936292924,-1.1538495396691644,12.649999618530273,-2.578946840068464,12.75,1.2666662428116844,12.5600004196167,0.07782100936292924
7541,2003-03-14,12.979999542236328,13.140000343322756,12.899999618530273,13.0,1557800.0,0.010116665907190736,-1.6666701987877959,-0.15384953966914655,68.65671429344118,69.80801763319104,-0.38070436882113157,-0.8400692130497553,-0.5935552420176009,-1.5336972517018062,15.0458608665887,0.2899999618530291,0.6062796305441154,0.6964995861053467,-0.34915854494668963,1.742157717157383,0.17367052057932852,1.2193286516313648,-0.8325714825243455,74.60305206001163,9.659713250616193,0.5228290655260178,3,-0.33999919891357244,-1.12499952316284,-0.7374997138977051,-1.1849994659423828,1.320000648498537,4,0.06856705506242378,-1.5263036374861154,12.850000381469727,-1.1538495396691644,12.649999618530273,-2.578946840068464,12.75,0.06856705506242378
7542,2003-03-17,13.359999656677244,13.380000114440918,13.050000190734865,13.149999618530273,1065500.0,0.029275818786003382,1.6399893188883872,-10.499761586877653,68.30187647144757,70.49939023987923,-0.6994379280852261,-1.1174830315469304,-0.9726733225082498,-1.8726101067227479,14.910223392020319,0.40000057220458984,0.6068035767674615,0.974999713897704,-0.07504276655285302,2.025042194348261,0.4499784736724255,1.5000209541229825,-1.1133143686041844,97.5609188771758,34.45923129061274,0.5250212402252784,3,-0.5549998283386213,-1.384999752044676,-1.1174998283386213,-1.564999580383299,0.6600008010864276,0,0.04715569840048972,-1.6666701987877959,12.979999542236328,-1.5263036374861154,12.850000381469727,-1.1538495396691644,12.649999618530273,0.04715569840048972
7543,2003-03-18,13.75,13.779999732971193,13.399999618530273,13.460000038146973,2113500.0,0.029191643214439456,1.171432775387521,1.3809519484471122,73.08971225959714,70.91213695712746,-0.958186066059163,-1.4096373361275898,-1.3485373547339083,-2.2180398864281514,15.39299337318579,0.42000007629394887,0.6458150542900221,1.2570000648498532,0.11127857082985848,2.402721558869848,0.6841393178398558,1.8298608118598505,-1.3673169327627974,97.52068330368522,33.02778234396668,0.5728607470099977,3,-0.6350002288818359,-1.5750002861022931,-1.507500171661377,-1.9549999237060547,0.9099998474121094,1,0.0327272588556462,1.6399893188883872,13.359999656677244,-1.6666701987877959,12.979999542236328,-1.5263036374861154,12.850000381469727,0.0327272588556462
7544,2003-03-19,13.3100004196167,13.699999809265135,13.119999885559082,13.649999618530273,2618300.0,-0.0319999694824219,1.6363658038073448,-1.1724111849569367,61.419768439549784,69.44622379303766,-0.4301712200809469,-0.8501971518438367,-0.9172760860512295,-1.742122357897399,15.198015576663442,0.630000114440918,0.656144209406154,0.7135004520416253,-0.3245599376576518,1.7515608417409023,0.19447025719198763,1.232530646891263,-0.7316930191767383,56.8808029761633,-6.6783236556245384,0.5190301948496383,3,-0.16500043869018555,-1.1350007057189924,-1.0675005912780762,-1.515000343322754,1.0999994277954102,2,0.0435762513464113,1.171432775387521,13.75,1.6399893188883872,13.359999656677244,-1.6666701987877959,12.979999542236328,0.0435762513464113
7545,2003-03-20,13.4399995803833,13.670000076293945,13.3100004196167,13.3100004196167,1379300.0,0.009767029050953724,-4.538492011092037,-0.38235137371499095,67.08861752745892,68.69103235692434,-0.48760053175740836,-0.8762691045942095,-1.0414655792386611,-1.8349233104931493,15.173060721380555,0.3599996566772461,0.6899705920746833,0.7489996433258064,-0.23038571165695743,1.7283849983085702,0.2593069658344245,1.2386923208171883,-0.6934552533889669,61.363624048628594,-3.502620429068216,0.4896926774913815,3,-0.2949995994567871,-1.264999866485594,-1.242499828338623,-1.6449995040893555,1.6800003051757812,3,0.04315482853339714,1.6363658038073448,13.3100004196167,1.171432775387521,13.75,1.6399893188883872,13.359999656677244,0.04315482853339714
7546,2003-03-21,13.68000030517578,13.890000343322756,13.529999732971193,13.739999771118164,1335600.0,0.017857197342682873,-1.0000000000000198,-0.4615373329225308,68.09817350796698,68.99118198686405,-0.6641962198088773,-1.0205262927904712,-1.2956369495111542,-2.0391460177510847,16.15076697168603,0.4500007629394549,0.6933384653814496,0.8950003623962388,-0.08519302432971187,1.8751937491221895,0.40490366903326347,1.3850970557592142,-0.7887722213446846,74.99999999999957,8.875685654027663,0.49009669336297546,3,-0.4549999237060529,-1.4500002861022914,-1.6425004005432111,-1.8850002288818342,0.6300001144409197,4,0.02923973754437248,-4.538492011092037,13.4399995803833,1.6363658038073448,13.3100004196167,1.171432775387521,13.75,0.02923973754437248
7547,2003-03-24,13.239999771118164,13.520000457763672,13.15999984741211,13.5,1135600.0,-0.032163781011842696,1.3999949137563816,4.3333757192356535,63.976938116693496,67.73852601307598,-0.13141347397052172,-0.5072992161561025,-0.8590931130446009,-1.5633274159959996,16.950204984969687,0.5200004577636701,0.6534346862290601,0.3919998168945309,-0.5306188564746854,1.3146184902637472,-0.06930951979007638,0.8533091535791382,-0.18896812576840283,15.584391457064829,-54.524653012633934,0.46130933668460805,3,-0.009999752044675958,-0.7699995040893555,-1.4574999809265137,-1.4449996948242188,1.3500003814697266,0,0.0800604560378464,-1.0000000000000198,13.68000030517578,-4.538492011092037,13.4399995803833,1.6363658038073448,13.3100004196167,0.0800604560378464
7548,2003-03-25,13.699999809265135,13.890000343322756,13.270000457763672,13.300000190734865,1655300.0,0.034743205898720486,-1.6956570414476053,-1.5384587169423625,66.57753806155227,67.38223421205294,-0.49448486083967147,-0.9108237470728433,-1.3317829361114182,-1.9847902268504445,18.237497392413786,0.6500005722045916,0.6181852080021368,0.7864998817443833,-0.18397530924006134,1.756975072728828,0.301262286252161,1.2717374772366057,-0.5399999618530256,75.32462063601328,2.377799542221865,0.48523759549222256,3,-0.4099998474121076,-1.184999465942381,-1.9999999999999982,-1.9049997329711896,0.8400001525878924,1,0.023357711894428146,1.3999949137563816,13.239999771118164,-1.0000000000000198,13.68000030517578,-4.538492011092037,13.4399995803833,0.023357711894428146
7549,2003-03-26,13.399999618530273,13.989999771118164,13.199999809265135,13.75,1460000.0,-0.02189782444609778,-1.106666564941401,-0.8750017881410563,59.740258775165245,66.32773305031917,-0.08594739330574974,-0.557497659039635,-1.0375816830959224,-1.6482447430939011,18.86484817105464,0.7899999618530291,0.6321097034755603,0.4344996929168694,-0.5224575861161931,1.391456971949932,-0.04397894659966184,0.9129783324334007,0.49000072479248225,28.91563773241505,-41.68771789499499,0.4784786395165314,3,0.04500007629394531,-0.8349995613098145,-1.6999998092651367,-1.6049995422363281,1.5799999237060547,2,0.09402987050383471,-1.6956570414476053,13.699999809265135,1.3999949137563816,13.239999771118164,-1.0000000000000198,13.68000030517578,0.09402987050383471
7550,2003-03-27,13.6899995803833,13.699999809265135,13.25,13.300000190734865,1471600.0,0.021641788814083185,1.1951218377543624,-1.1142827559522785,60.85858141910111,65.46127384205917,-0.2729683923677282,-0.8003206931999571,-1.336577897379156,-1.8998017364035888,19.52610176531418,0.44999980926513494,0.609656192000033,0.6684996604919426,-0.3215193389028883,1.6585186598867736,0.17349016079452717,1.1635091601893581,0.3000001907348633,63.85539538421588,-2.9043376398714713,0.49500949969741526,3,-0.1699995994567871,-1.0249996185302734,-2.067499876022339,-1.8949995040893555,1.4700002670288086,3,0.05259315479165627,-1.106666564941401,13.399999618530273,-1.6956570414476053,13.699999809265135,1.3999949137563816,13.239999771118164,0.05259315479165627
7551,2003-03-28,13.56999969482422,13.75,13.420000076293945,13.489999771118164,524900.0,-0.008765514188256884,-2.0000086697935724,0.20512833052936894,63.254582204339144,64.90046336793601,-0.06758275504038735,-0.616638077636523,-1.224252738823532,-1.7466162027487808,20.48293486769273,0.3299999237060547,0.6217135604997495,0.4879997730255141,-0.4794404839387152,1.4554400299897434,0.004279644543400352,0.9717199015076279,0.42000007629394354,49.39757651800857,-17.567161872875126,0.48372012848211443,3,-0.01499986648559748,-0.7249999046325701,-1.9949998855590838,-1.7749996185302752,1.6900005340576154,4,0.11422256636645711,1.1951218377543624,13.6899995803833,-1.106666564941401,13.399999618530273,-1.6956570414476053,13.699999809265135,0.11422256636645711
7552,2003-03-31,13.6899995803833,14.0,13.359999656677244,13.5600004196167,1652000.0,0.008843027874558373,-1.4150925062888347,1.624991059294721,62.56683687454981,63.73125499181964,-0.15181430019052478,-0.6776590195743246,-1.3487569204278316,-1.8421357099440883,21.308272210819556,0.6400003433227557,0.6300145174816798,0.5484996795654293,-0.41459323469034537,1.511592593821204,0.06695322243754198,1.0300461366933167,-0.48999977111816584,61.249956786642926,-4.187538118217006,0.4815464571278875,3,-0.12999963760375977,-0.8299994468688965,-2.122499942779541,-1.8949995040893555,1.1800003051757812,0,0.045288594465832555,-2.0000086697935724,13.56999969482422,1.1951218377543624,13.6899995803833,-1.106666564941401,13.399999618530273,0.045288594465832555
7553,2003-04-01,13.609999656677244,13.800000190734865,13.550000190734865,13.6899995803833,1318300.0,-0.005843676125504738,-1.5000143051966455,-0.6153880012324623,62.903225392961225,63.89608354219869,-0.10478067631279053,-0.5187173483571446,-1.2726718654930647,-1.73435929690908,22.602468758550454,0.25,0.6341360039713688,0.4014997959136952,-0.4901047501796558,1.2931043420070463,-0.0443024771329803,0.8473020689603707,-0.39399984359741147,51.24996870756884,-16.147241549877307,0.44580227304667536,4,-0.02999973297118963,-0.6699995994567853,-2.0274999141693097,-1.814999580383299,1.3900003433227557,1,0.0720059162844906,-1.4150925062888347,13.6899995803833,-2.0000086697935724,13.56999969482422,1.1951218377543624,13.6899995803833,0.0720059162844906
7554,2003-04-02,13.489999771118164,13.829999923706055,13.470000267028807,13.75,1032000.0,-0.008817038103318908,-1.4000038147069505,3.25000596047009,58.791201881358724,62.97414847040977,0.048541947120511963,-0.3347592573023572,-1.1535486539512814,-1.5989740846375788,23.835764520254298,0.35999965667724787,0.6108014220759284,0.22999992370605504,-0.5961514462644466,1.0561512936765567,-0.18307576127919667,0.6430756086913068,-0.25831995429992816,31.999969482421875,-32.29120664436414,0.41307568498525093,4,0.09000015258789062,-0.4199995994567871,-1.7899999618530273,-1.5250000953674316,1.880000114440918,2,0.07783544911415752,-1.5000143051966455,13.609999656677244,-1.4150925062888347,13.6899995803833,-2.0000086697935724,13.56999969482422,0.07783544911415752
7555,2003-04-03,13.399999618530273,13.600000381469727,13.350000381469727,13.489999771118164,1101400.0,-0.0066716200233434275,-1.6315979681570862,0.34615412830576237,55.833333774849194,61.611388500063356,0.14781582177790042,-0.19572496650305382,-1.05936386865487,-1.4843754616340732,24.561985788714907,0.25,0.5275699785639585,0.10249977111816477,-0.6736409602432918,0.8786405024796213,-0.2855705945625626,0.49057013679889216,-0.15295339804840147,7.692194831375609,-53.01043552142959,0.38807036568072806,4,0.18000030517578125,-0.3299994468688965,-1.5899999141693115,-1.369999885559082,1.6500005722045916,3,0.11791044542427764,-1.4000038147069505,13.489999771118164,-1.5000143051966455,13.609999656677244,-1.4150925062888347,13.6899995803833,0.11791044542427764
7556,2003-04-04,13.850000381469727,13.850000381469727,13.300000190734865,13.399999618530273,828800.0,0.03358214744403187,1.4444411477980679,-5.0,56.675757319838155,60.80014618930165,-0.3079150222694409,-0.5959462470963004,-1.4995422860531953,-1.898129373528949,25.249116876088074,0.5500001907348615,0.5268766829863587,0.501500511169434,-0.27932957081805476,1.2823305931569227,0.1110854701756896,0.8919155521631783,-0.5878950853974914,78.57147722829465,21.600432993032996,0.3904150409937445,4,-0.2500004768371582,-0.7800002098083496,-1.9700005054473877,-1.8200006484985352,1.5499992370605469,4,0.09458479637986628,-1.6315979681570862,13.399999618530273,-1.4000038147069505,13.489999771118164,-1.5000143051966455,13.609999656677244,0.09458479637986628
7557,2003-04-07,13.68000030517578,14.079999923706055,13.59000015258789,13.93000030517578,838600.0,-0.012274373401562788,-1.2790670853959487,-0.5555546136565931,48.98551189355999,58.84547661508029,-0.0770386337498401,-0.3559880789303893,-1.306340932945206,-1.6972931355847258,26.342448752647098,0.48999977111816406,0.4922948656852739,0.27550044059753276,-0.4235960210638563,0.9745969022589218,-0.07404779023316266,0.6250486714282282,-0.4031371150249896,48.717980068199616,-2.9947662703526134,0.3495482308306946,4,-0.04000043869018377,-0.5700001716613752,-1.777500391006468,-1.650000572204588,1.6199998855590856,0,0.11549706786982084,1.4444411477980679,13.850000381469727,-1.6315979681570862,13.399999618530273,-1.4000038147069505,13.489999771118164,0.11549706786982084
7558,2003-04-08,13.670000076293945,13.890000343322756,13.520000457763672,13.579999923706055,725300.0,-0.0007310108668674431,-2.523823796548609,-0.3600006103515625,55.96025643090398,58.42547635460681,-0.08017236636167802,-0.2883116884978776,-1.2656849502092093,-1.6509326832320959,27.31577371233173,0.3699998855590838,0.4316747585887377,0.21950020790100133,-0.4164898003835731,0.8554902161855757,-0.09849479624128499,0.5374952120432877,-0.36999988555908025,47.43589900340987,-3.473455456917094,0.31799500414228676,4,-0.005000114440917969,-0.559999942779541,-1.7675001621246338,-1.640000343322754,1.7299995422363281,1,0.08778345300422763,-1.2790670853959487,13.68000030517578,1.4444411477980679,13.850000381469727,-1.6315979681570862,13.399999618530273,0.08778345300422763
7559,2003-04-09,13.800000190734865,14.0,13.550000190734865,13.550000190734865,1283900.0,0.009509883958696008,-2.5999984741210795,2.7777730682829653,55.960270338036274,57.88121956782183,-0.1647954232491795,-0.3454506343645942,-1.3641761584865169,-1.7514310680698326,28.40634323063891,0.44999980926513494,0.41988192935847835,0.29200029373169123,-0.23844547511460945,0.8224460625779919,0.02677740930854,0.5572231781548425,-0.46880001068115185,64.10258604774012,13.91600082856094,0.26522288442315045,4,-0.11000013351440607,-0.6450004577636737,-1.8475003242492694,-1.7700004577636737,1.9099998474121076,2,0.08695650671590571,-2.523823796548609,13.670000076293945,-1.2790670853959487,13.68000030517578,1.4444411477980679,13.850000381469727,0.08695650671590571
7560,2003-04-10,13.850000381469727,13.859999656677244,13.699999809265135,13.789999961853027,714500.0,0.0036232021770863376,3.000047684329915,0.24000167846679688,53.003532973520926,56.74221409773092,-0.21200756155542777,-0.333806513250666,-1.3888514981800935,-1.7777261417713248,29.390520517175446,0.15999984741210938,0.35808741265245203,0.292000484466552,-0.16001753076504777,0.7440184996981518,0.06599147685075124,0.5180094920823528,-0.48884821166991976,70.51286910570987,22.49569845347314,0.2260090076158002,4,-0.16000032424926758,-0.5850005149841309,-1.8075006008148193,-1.8200006484985352,1.5099992752075178,3,0.10974725359018778,-2.5999984741210795,13.800000190734865,-2.523823796548609,13.670000076293945,-1.2790670853959487,13.68000030517578,0.10974725359018778
7561,2003-04-11,13.869999885559082,13.989999771118164,13.75,13.949999809265135,761200.0,0.0014440074757047228,2.0,-1.3333227370261167,63.07053744872027,56.798180828194305,-0.20671511288020028,-0.2990427860718121,-1.365685522101261,-1.7776553608372474,30.088137160652284,0.23999977111816406,0.3492340982375044,0.2674999713897712,-0.11478565099462301,0.6497855937741654,0.0763571601975741,0.45864278258196833,-0.48009380560302617,62.499957425213125,9.951460564122172,0.19114281119219736,4,-0.17999982833862305,-0.5749998092651367,-1.8224999904632568,-1.8400001525878906,1.630000114440918,4,0.08507572566055721,3.000047684329915,13.850000381469727,-2.5999984741210795,13.800000190734865,-2.523823796548609,13.670000076293945,0.08507572566055721
7562,2003-04-14,13.989999771118164,13.989999771118164,13.75,13.779999732971193,850400.0,0.008651758222725014,1.2857116906826036,-2.625002980235117,57.00482780194731,56.14280331808165,-0.3125530337391744,-0.3893888203372011,-1.4628020782651276,-1.8715739124490565,30.38451822782431,0.23999977111816406,0.3152679751655665,0.355999851226807,-0.045492278388799434,0.7574919808424134,0.1552537864190029,0.5567459160346111,-0.572489937412108,97.91661699608198,46.25602413738008,0.20074606480780327,4,-0.2999997138977051,-0.6949996948242188,-1.9024999141693115,-1.9600000381469727,1.6999998092651367,0,0.10078626665334212,2.0,13.869999885559082,3.000047684329915,13.850000381469727,-2.5999984741210795,13.800000190734865,0.10078626665334212
7563,2003-04-15,14.199999809265135,14.199999809265135,13.760000228881836,13.9399995803833,721500.0,0.015010724916558527,2.38460917727326,1.2380961031058009,70.20201995876083,57.410671993348544,-0.4806005540271592,-0.5944238584066834,-1.646684376955772,-2.057519470800747,30.18347428564212,0.439999580383299,0.2861187439367878,0.54349989891052,0.07055714440210181,1.0164426534189381,0.3070285216563118,0.7799712761647282,-0.7559903719590793,100.0,43.58432160712957,0.2364713772542087,4,-0.44999980926513494,-0.819999694824217,-2.0474998950958234,-2.1700000762939435,1.800000190734865,1,0.0774648166369698,1.2857116906826036,13.989999771118164,2.0,13.869999885559082,3.000047684329915,13.850000381469727,0.0774648166369698
7564,2003-04-16,13.890000343322756,14.149999618530273,13.770000457763672,14.130000114440918,927900.0,-0.021830948599035338,1.714291553133515,-0.9230752301654251,55.00001907348639,57.318081470974896,-0.1205736373103452,-0.2516463662137838,-1.3129861587913378,-1.729494748383269,30.81559547246535,0.42999935150146307,0.2447378614309308,0.2045004367828387,-0.24974181078053626,0.6587426843462136,-0.022620686998848782,0.43162156056452616,-0.400631483699156,38.00010681152415,-16.752643954035506,0.22712112378168714,4,-0.14000034332275568,-0.505000591278078,-1.75000047683716,-1.8600006103515643,2.4299993515014666,2,0.10871124822782385,2.38460917727326,14.199999809265135,1.2857116906826036,13.989999771118164,2.0,13.869999885559082,0.10871124822782385
7565,2003-04-17,14.020000457763672,14.09000015258789,13.760000228881836,13.760000228881836,805500.0,0.009359259267650799,-1.538458716942376,-1.0833353201567286,61.19404755465598,57.82011371928799,-0.1714026398145787,-0.3541223776881175,-1.4105183267288979,-1.836538878881118,31.466759826788504,0.3299999237060547,0.21080743054429973,0.30550050735473633,-0.15673576174244097,0.7677367764519136,0.07438237280614857,0.5366186419033241,-0.48799374116157956,60.00012715662966,4.38120158634888,0.23111813454858857,4,-0.16000032424926758,-0.5750007629394531,-1.8800005912780762,-1.9900007247924805,2.3299999237060547,3,0.12054204887329023,1.714291553133515,13.890000343322756,2.38460917727326,14.199999809265135,1.2857116906826036,13.989999771118164,0.12054204887329023
7566,2003-04-21,14.079999923706055,14.1899995803833,13.960000038146973,14.06999969482422,679200.0,0.004279562338327825,1.0,0.03846238491728033,60.000009781276034,59.04394681792311,-0.21830251279791035,-0.40329554798394973,-1.4292684905691075,-1.879387281855486,31.84700798286021,0.22999954223632812,0.208515545551629,0.34549999237060547,-0.144246724218144,0.8352467089593549,0.10062663407623162,0.5903733506649793,-0.50791362154418,73.33334746184799,17.665521108860005,0.24487335829437462,4,-0.2199997901916504,-0.5300002098083496,-1.932499885559082,-2.0500001907348633,2.559999465942383,0,0.09090907243657687,-1.538458716942376,14.020000457763672,1.714291553133515,13.890000343322756,2.38460917727326,14.199999809265135,0.09090907243657687
7567,2003-04-22,14.300000190734865,14.34000015258789,13.920000076293945,13.949999809265135,698700.0,0.015625019049780198,-1.0487816224564799,34.99923707801535,66.5071886048249,60.21582817058099,-0.38119357552003486,-0.5689835967534673,-1.602678303870384,-2.0716817889908956,33.39489348100236,0.4200000762939453,0.23581720631592518,0.5125002384185802,0.018669591783424977,1.0063308850537354,0.2655849151010017,0.7594155617361587,-0.690239078146794,93.1034539457461,35.353455813391655,0.2469153233175778,4,-0.3550000190734881,-0.6050000190734881,-2.052500009536743,-2.2700004577636737,1.8000001907348615,1,0.08391606945870023,1.0,14.079999923706055,-1.538458716942376,14.020000457763672,1.714291553133515,13.890000343322756,0.08391606945870023
7568,2003-04-23,14.020000457763672,14.220000267028807,14.0,14.149999618530273,951400.0,-0.019580400645911045,-1.5882372740634152,-0.37142576879689654,61.77779303656686,60.862219581528834,-0.051769279270997615,-0.2780360679722058,-1.2764468555102475,-1.76436518617151,34.399744928540784,0.30000019073486506,0.22095270488498286,0.21650047302246023,-0.2860522841219346,0.7190532301668551,-0.03477590554973631,0.46777685159465676,-0.3518202219756148,44.82763156596632,-15.511210581146884,0.25127637857219715,4,-4.76837158203125e-07,-0.29000043869018555,-1.6300005912780762,-1.9900007247924805,2.260000228881836,2,0.11911548274556982,-1.0487816224564799,14.300000190734865,1.0,14.079999923706055,-1.538458716942376,14.020000457763672,0.11911548274556982
7569,2003-04-24,14.65999984741211,14.699999809265135,14.100000381469727,14.289999961853027,1484700.0,0.04564902772838586,1.6666652538152418,-2.8461713397009847,72.5000102179419,63.02849483090895,-0.6224008410381039,-0.8630483585585687,-1.8534426162604696,-2.369376362360379,35.55280881979163,0.6799993515014631,0.27163138209587245,0.793499851226807,0.19683261777214156,1.3901670846814724,0.4951662344994734,1.0918334679541406,-0.9380740182800658,95.74468300967592,27.558910161329777,0.2983336167273329,4,-0.434999942779541,-0.75,-2.015000104904175,-2.4850001335144025,1.8400001525878906,3,0.09140519553446236,-1.5882372740634152,14.020000457763672,-1.0487816224564799,14.300000190734865,1.0,14.079999923706055,0.09140519553446236
7570,2003-04-25,14.40999984741211,14.619999885559082,14.270000457763672,14.479999542236328,671100.0,-0.017053206180225988,-1.0000054495912807,-0.18918842290571766,60.76922681909816,62.77279364983983,-0.31805841049874317,-0.5864074560653467,-1.5336631747395835,-2.0878817608961686,36.76818571651341,0.3899993896484375,0.2952809083701933,0.5074998378753666,-0.1298260991957214,1.1448257749464545,0.1888368693398217,0.8261628064109114,-0.5902666202667568,62.820504982950155,-3.8841809188284486,0.3186629685355442,4,-0.18499994277954102,-0.48000001907348633,-1.75,-2.2350001335144025,1.909999847412113,4,0.13254683328502104,1.6666652538152418,14.65999984741211,-1.5882372740634152,14.020000457763672,-1.0487816224564799,14.300000190734865,0.13254683328502104
7571,2003-04-28,15.119999885559082,15.130000114440918,14.260000228881836,14.260000228881836,1334600.0,0.04927134251666776,-1.0232563555210556,-12.285762942779291,72.9299410452823,64.54225067687705,-0.9298866966188513,-1.2377937532482957,-2.1590367455105355,-2.7587454158804032,38.17277227296888,0.869999885559082,0.33128505488152804,1.1399998664855957,0.3216574954544189,1.9583422375167725,0.7308286809700082,1.5491710520011832,-1.212240000201751,99.17353482920954,28.94638300477702,0.4091711855155881,4,-0.6749997138977051,-0.9749999046325684,-2.4600000381469727,-2.945000171661375,1.630000114440918,0,0.08134923976324915,-1.0000054495912807,14.40999984741211,1.6666652538152418,14.65999984741211,-1.5882372740634152,14.020000457763672,0.08134923976324915
7572,2003-04-29,14.3100004196167,14.850000381469727,14.279999732971193,14.699999809265135,2422700.0,-0.05357139365563113,-1.5333319204849016,-0.45348784341991977,58.121836564814686,63.20000807754969,-0.07791516754665295,-0.3994434736875725,-1.2807824850314464,-1.9169561054202262,39.24789950291753,0.8400001525878888,0.36047308612410234,0.2990003585815426,-0.5200594464393475,1.1180601636024328,-0.11052954392890335,0.7085302610919886,-0.25557170676933794,27.433662674456976,-43.78958317124553,0.40952990251044535,4,0.13499975204467773,-0.16500043869018555,-1.5825002193450928,-2.080000400543211,1.7699995040893555,1,0.16282312380911512,-1.0232563555210556,15.119999885559082,-1.0000054495912807,14.40999984741211,1.6666652538152418,14.65999984741211,0.16282312380911512
7573,2003-04-30,14.59000015258789,14.850000381469727,14.149999618530273,14.260000228881836,1895000.0,0.01956671731381343,-1.5454520233458986,-0.8461549747642747,59.65770764056853,63.717529029447704,-0.3316523404291658,-0.63480645414446,-1.49624840296487,-2.1569878788220755,40.17458200687008,0.7000007629394531,0.37003007184245007,0.5300000667572018,-0.3051488091077328,1.3651489426221364,0.1124256288247345,0.9475745046896691,0.5399999618530273,47.57280564575342,-23.53697285507917,0.41757443793246707,4,-0.14499998092651367,-0.4250001907348633,-1.7400000095367432,-2.3600001335144025,1.5300006866455114,2,0.10349555949894906,-1.5333319204849016,14.3100004196167,-1.0232563555210556,15.119999885559082,-1.0000054495912807,14.40999984741211,0.10349555949894906
7574,2003-05-01,14.539999961853027,14.75,14.239999771118164,14.59000015258789,1189300.0,-0.0034270178349514735,1.75675884662077,-0.15151576452908708,58.43520828004374,63.41099133226856,-0.2008778386329908,-0.5292441906136993,-1.369681571626188,-2.066425704370314,41.41586548865723,0.5100002288818359,0.39393277396121107,0.42749986648559535,-0.3885721524285799,1.2435718853997706,0.019463857028506837,0.8355358759426839,0.5704001426696781,39.79593326229436,-30.092688582007305,0.40803600945708773,5,-0.014999866485595703,-0.375,-1.6374998092651367,-2.3099999427795392,1.5099992752075195,3,0.11966992636571705,-1.5454520233458986,14.59000015258789,-1.5333319204849016,14.3100004196167,-1.0232563555210556,15.119999885559082,0.11966992636571705
7575,2003-05-02,14.979999542236328,14.979999542236328,14.420000076293945,14.4399995803833,1152400.0,0.030261319225424854,1.0740722426006348,-10.799958038490148,62.305990072054264,63.667211364577255,-0.5480099412021744,-0.8904592690922133,-1.7364168086422804,-2.45953982983103,43.218261732613584,0.5599994659423828,0.38381127647194724,0.7884994506835934,-0.0429169296595493,1.619915831026736,0.37279126051202205,1.2042076408551647,0.11119255256652849,84.69382690819917,13.297608994946145,0.41570819017157135,5,-0.4549994468688965,-0.7899994850158691,-1.9749996662139893,-2.6999998092651367,1.2700004577636719,4,0.10146865849214537,1.75675884662077,14.539999961853027,-1.5454520233458986,14.59000015258789,-1.5333319204849016,14.3100004196167,0.10146865849214537
7576,2003-05-05,15.15999984741211,15.15999984741211,14.869999885559082,14.9399995803833,2297500.0,0.01201604210122098,1.636360089645277,0.40740793068553294,62.80088230568094,63.25539955356127,-0.6243595208081523,-1.0195589789148372,-1.8476100794031218,-2.589854626012638,44.73773130003777,0.28999996185302734,0.44309276073259163,0.9029997825622562,-0.016842021137897234,1.8228415862624097,0.4430788807121786,1.3629206844123338,-1.010000228881836,100.0,30.638264259008523,0.45992090185007695,5,-0.5799999237060547,-0.929999828338623,-2.067499876022339,-2.880000114440918,0.9799995422363281,0,0.0765171411007719,1.0740722426006348,14.979999542236328,1.75675884662077,14.539999961853027,-1.5454520233458986,14.59000015258789,0.0765171411007719
7577,2003-05-06,15.260000228881836,15.3100004196167,15.140000343322756,15.199999809265135,1696600.0,0.006596331297905378,1.1249903142936961,0.27272884904655165,61.8834177563541,63.26713563353763,-0.641303041078169,-1.0488980997112023,-1.8820255661848542,-2.646907483267242,46.01678219384285,0.17000007629394354,0.48672585026379167,0.92400016784668,-0.05657733134790632,1.9045776670412664,0.43371141824938597,1.4142889174439741,-1.0898006057739256,95.68964170645103,28.955767374705843,0.4902887495972935,5,-0.554999828338623,-0.9549999237060547,-2.060000419616699,-2.9800004959106445,0.9300003051757777,1,0.09764087475556638,1.636360089645277,15.15999984741211,1.0740722426006348,14.979999542236328,1.75675884662077,14.539999961853027,0.09764087475556638
7578,2003-05-07,14.869999885559082,15.149999618530273,14.800000190734865,14.850000381469727,1573200.0,-0.025557033910433402,-4.833329359686702,0.3333227370261365,60.79294885825831,61.96635103801723,-0.13192366501654007,-0.5948874667331356,-1.4428375212596087,-2.2186655285945243,47.08702279296569,0.4600000381469709,0.5263743502174822,0.4739998340606686,-0.48152459703037565,1.4295242651517128,-0.0037623814848544157,0.9517620496061916,-0.6542082305908199,58.878479683629884,-11.01538199569216,0.4777622155455221,5,-0.1399998664855957,-0.5649995803833008,-1.6599998474121094,-2.5850000381469727,1.0500001907348633,2,0.08137189290243763,1.1249903142936961,15.260000228881836,1.636360089645277,15.15999984741211,1.0740722426006348,14.979999542236328,0.08137189290243763
7579,2003-05-08,15.0,15.149999618530273,14.850000381469727,14.880000114440918,1118500.0,0.008742442195118327,-2.3333368654731568,6.000143054694578,60.79294885825833,61.968986820146135,-0.2331399945701822,-0.6644434636485705,-1.5201580177880452,-2.3147086839725652,48.02988126528097,0.2999992370605469,0.5387721649214825,0.5439999580383308,-0.4046254279646604,1.492625344041322,0.0696872650368352,1.0183126510398264,-0.7404399944458007,65.16850561435355,-5.729949560806574,0.47431269300149564,5,-0.26999998092651367,-0.6949996948242188,-1.7400000095367432,-2.7150001525878906,1.5699996948242223,3,0.07466672261556018,-4.833329359686702,14.869999885559082,1.1249903142936961,15.260000228881836,1.636360089645277,15.15999984741211,0.07466672261556018
7580,2003-05-09,15.369999885559082,15.420000076293945,14.979999542236328,15.050000190734865,877300.0,0.024666659037272165,1.095240257764497,2.666666666666652,63.29897024791405,60.898878953771884,-0.5058373548137833,-0.964163246309564,-1.8388626794953762,-2.6461796102680353,49.15966151145763,0.4400005340576172,0.5971756977297922,0.837999868392945,-0.1489804582986789,1.824980195084569,0.34450970504713396,1.3314900317387561,-1.0684222634423826,91.93545161870861,20.463254260256463,0.49349016334581197,5,-0.5850000381469727,-1.0099997520446777,-2.044999837875366,-3.0850000381469727,0.7400007247924805,4,0.044241988065358395,-2.3333368654731568,15.0,-4.833329359686702,14.869999885559082,1.1249903142936961,15.260000228881836,0.044241988065358395
7581,2003-05-12,15.050000190734865,15.56999969482422,15.050000190734865,15.56999969482422,1235200.0,-0.020819759089580336,1.0,-1.625000000000009,57.57575932722596,60.83820370515091,-0.21994041578212453,-0.5810172652368859,-1.4634586241742742,-2.289599595388518,50.194946195524025,0.5199995040893555,0.5591632961062345,0.459000158309939,-0.5020933257921047,1.4200936424119828,-0.02154658374108287,0.9395469003609609,-0.6813172213675305,32.467553377928986,-34.77022384220252,0.480546742051022,5,-0.19000053405761896,-0.6150002479553223,-1.7250001430511492,-2.7650003433227557,1.3499994277954084,0,0.07973420558518551,1.095240257764497,15.369999885559082,-2.3333368654731568,15.0,-4.833329359686702,14.869999885559082,0.07973420558518551
7582,2003-05-13,15.399999618530273,15.479999542236328,15.149999618530273,15.260000228881836,1247600.0,0.02325577563851966,1.200005086275956,-0.2692298522353597,63.745015530457756,61.29234902624971,-0.44596105266358954,-0.864278902856773,-1.757357669671908,-2.6125874644381604,51.28617895035362,0.42999935150146307,0.5945651374920118,0.7384995937347405,-0.24359829959189305,1.720597487061374,0.2474506470714246,1.2295485403980564,-0.9352113111263876,77.92205379469709,7.525287306355153,0.4910489466633166,5,-0.49499988555908203,-0.8549995422363281,-2.064999580383301,-3.114999771118164,0.9400005340576172,1,0.048051934379774286,1.0,15.050000190734865,1.095240257764497,15.369999885559082,-2.3333368654731568,15.0,0.048051934379774286
7583,2003-05-14,15.300000190734865,15.5,15.170000076293945,15.399999618530273,1295300.0,-0.00649346949821239,1.19999809265258,-0.7142847411444014,57.1428632249657,61.148755131241046,-0.2622333951985407,-0.7142655935101647,-1.5938484862167392,-2.4777405087363302,52.08763498323078,0.3299999237060547,0.5210680140653707,0.5835001468658465,-0.41287774206587713,1.5798780357975701,0.0853112023999838,1.0816890913317092,-0.7467949723373533,62.50003311372322,-4.496637137350305,0.498188944465862,5,-0.305000305175783,-0.7550001144409197,-1.925000190734865,-2.9750003814697283,1.4099988937377876,2,0.058169956354752195,1.200005086275956,15.399999618530273,1.0,15.050000190734865,1.095240257764497,15.369999885559082,0.058169956354752195
7584,2003-05-15,15.399999618530273,15.489999771118164,15.25,15.300000190734865,1046900.0,0.006535910231946662,-1.4,-1.0,61.43187326389349,61.051631041445404,-0.25413824938239493,-0.7329163766346998,-1.6339919141633708,-2.5464279352237345,52.932402696007316,0.23999977111816406,0.5619776380003767,0.6079996109008796,-0.35289003021026843,1.5688892520120277,0.1275547903453056,1.0884444314564536,-0.765450842018625,71.18643519865493,3.510255003720957,0.48044482055557436,5,-0.21499967575073065,-0.8399996757507306,-2.0124995708465576,-3.0749998092651367,0.9400005340576172,3,0.03376626432756358,1.19999809265258,15.300000190734865,1.200005086275956,15.399999618530273,1.0,15.050000190734865,0.03376626432756358
7585,2003-05-16,15.710000038146973,15.800000190734865,15.359999656677244,15.420000076293945,1363200.0,0.020129897876340674,-1.1463398749060854,2.9000162125561992,57.50636632465418,60.46335148799799,-0.5025465106043079,-0.95898205843746,-1.8854251923995058,-2.8300213693316323,54.01272356540107,0.44000053405762074,0.5865302516605606,0.8335000514984134,-0.13870883967104675,1.8057089426678736,0.34739560591368424,1.3196044970831426,-1.0006151881703182,87.99997965494768,23.303864459692406,0.4861044455847297,5,-0.4099998474121076,-0.9600000381469727,-2.2875001430511475,-3.385000228881836,0.6500005722045898,4,0.05474218043214529,-1.4,15.399999618530273,1.19999809265258,15.300000190734865,1.200005086275956,15.399999618530273,0.05474218043214529
7586,2003-05-19,15.359999656677244,15.75,15.279999732971193,15.68000030517578,1396700.0,-0.02227882753786492,1.0434792524023027,-1.1034506572132317,65.12967499762269,60.82404673702783,-0.13543512582177364,-0.5356326694230642,-1.4855200126141632,-2.4481959346848576,54.840514780682234,0.4700002670288068,0.6184438917987194,0.4194996833801259,-0.4989764829046539,1.3379758496649057,-0.03973839976226401,0.8787377665225158,-0.5415532726247694,32.307669735538646,-35.56925408357058,0.45923808314238995,5,-0.05999946594237926,-0.5849995613098127,-1.882499694824217,-3.0349998474121076,0.810000419616701,0,0.04882818817956691,-1.1463398749060854,15.710000038146973,-1.4,15.399999618530273,1.19999809265258,15.300000190734865,0.04882818817956691
7587,2003-05-20,15.5,15.649999618530273,15.399999618530273,15.43000030517578,764100.0,0.00911460588880253,-2.8461222453710495,-0.2187486030189747,63.66366168560366,61.14301482895508,-0.26575869015822207,-0.6125271171391553,-1.5642555898565789,-2.5563517309762105,55.45561293697785,0.2899999618530291,0.5985170098344721,0.499500036239624,-0.39937564212214305,1.398375714601391,0.0500621970587396,0.9489378754205084,-0.5833982352792866,52.38093075568821,-17.31810872544156,0.4494378391808839,5,-0.17499971389770508,-0.7249999046325684,-2.007499933242798,-3.1750001907348633,0.5400009155273473,1,0.05806449151808213,1.0434792524023027,15.359999656677244,-1.1463398749060854,15.710000038146973,-1.4,15.399999618530273,0.05806449151808213
7588,2003-05-21,15.6899995803833,15.779999732971193,15.210000038146973,15.510000228881836,1657600.0,0.012258037444083936,2.16666799121557,2.5714305177111063,66.570602969638,61.784976396886165,-0.365662336899204,-0.7072613173840949,-1.6956446371560823,-2.71643173574698,55.791028410223184,0.5699996948242205,0.5669153842603212,0.6059996604919426,-0.21638181598513384,1.4283811369690191,0.1948089222534044,1.017190398730481,-0.6850579730611717,81.3558335757926,7.548975029586742,0.4111907382385386,5,-0.2999997138977051,-0.9099993705749512,-2.1974995136260986,-3.364999771118164,0.48000049591064453,2,0.04142769850786121,-2.8461222453710495,15.5,1.0434792524023027,15.359999656677244,-1.1463398749060854,15.710000038146973,0.04142769850786121
7589,2003-05-22,16.0,16.010000228881836,15.5600004196167,15.579999923706055,1584400.0,0.019757834793334483,1.0454511957760948,2.3333421636828917,65.26946723300833,62.00392050634109,-0.5798754356260822,-0.960995758442035,-1.939000065094934,-2.9894563854166822,55.55907301156784,0.4499998092651367,0.5427358914038347,0.8490000724792477,-0.04330371174859238,1.7413038567070878,0.40284818036532677,1.2951519645931686,-0.915552534336598,98.74997168780048,25.23297939699502,0.44615189211392037,5,-0.4699997901916504,-1.114999771118164,-2.434999942779541,-3.6150002479553223,0.4300003051757777,3,0.044374942779540794,2.16666799121557,15.6899995803833,-2.8461222453710495,15.5,1.0434792524023027,15.359999656677244,0.044374942779540794
7590,2003-05-23,16.319999694824222,16.399999618530273,16.030000686645508,16.100000381469727,2350400.0,0.019999980926513894,-1.055557027280482,0.5238077937884109,66.66666666666671,63.0140213218345,-0.8391966013015661,-1.1916634672639574,-2.1937098772873984,-3.270403817501771,55.50773565286029,0.39999961853027344,0.5641394426220252,1.0734997749328645,0.10918348348415208,2.037816066381577,0.5913416292085092,1.5556579206572199,-1.1244858975746084,93.27731496507897,22.15558465674863,0.482158145724356,5,-0.5450000762939489,-1.2399997711181676,-2.7524998188018834,-3.9349999427795446,0.2900009155273402,4,0.0012255182682394672,1.0454511957760948,16.0,2.16666799121557,15.6899995803833,-2.8461222453710495,15.5,0.0012255182682394672
7591,2003-05-27,16.350000381469727,16.530000686645508,15.800000190734865,16.360000610351562,2498400.0,0.0018382774023590898,3.1714268587092067,-0.04545572769912275,65.98240764460894,63.262620445629075,-0.7435967578997413,-1.185575953688609,-2.1609168374445744,-3.262058693274044,54.53045851070919,0.7300004959106428,0.5828132333554006,1.0420004367828373,-0.03826454253320222,2.122265416098875,0.5018679471248184,1.5821329264408561,-0.9858585692408202,86.3636199436321,17.59156358776667,0.540132489658019,5,-0.5,-1.125,-2.697500467300415,-3.965000629425049,0.22999954223632812,1,0.0006116347797258115,-1.055557027280482,16.319999694824222,1.0454511957760948,16.0,2.16666799121557,15.6899995803833,0.0006116347797258115
7592,2003-05-28,16.639999389648438,16.819999694824222,16.319999694824222,16.350000381469727,2976000.0,0.01773694198242226,-1.857139743107725,-28.999237078008775,76.7371646471908,65.43976504809854,-0.9378267003257488,-1.361892081483557,-2.3957080484179194,-3.52536800866816,53.64677652319774,0.5,0.566189905565027,1.2154994964599606,0.08693322103563972,2.3440657718842814,0.6512163587477993,1.779782634172122,-1.0893201575128746,88.81985443728149,18.019870284034113,0.5642831377121605,5,-0.6249995231628418,-1.2699995040893537,-2.934999465942383,-4.25499963760376,-0.1399993896484375,2,-0.028245152078964275,3.1714268587092067,16.350000381469727,-1.055557027280482,16.319999694824222,1.0454511957760948,16.0,-0.028245152078964275
7593,2003-05-29,16.100000381469727,16.850000381469727,15.75,16.850000381469727,2243700.0,-0.032451864662605634,1.9333343505859375,-2.586215741599416,64.78496167354578,65.81233042694879,-0.3044275355776307,-0.740956578873325,-1.8182106138013907,-2.957237279097262,52.64038017631982,1.1000003814697266,0.5987914205851013,0.6000004768371578,-0.49504095844366347,1.695041912117981,0.0524797591967463,1.1475211944775694,0.7199993133544957,41.86046339701759,-28.426976964247693,0.5475207176404113,5,-0.07000017166137695,-0.6750001907348633,-2.2800002098083496,-3.645000457763672,0.9200000762939453,3,-0.003726674814954367,-1.857139743107725,16.639999389648438,3.1714268587092067,16.350000381469727,-1.055557027280482,16.319999694824222,-0.003726674814954367
7594,2003-05-30,16.280000686645508,16.59000015258789,16.020000457763672,16.030000686645508,1650700.0,0.011180142913720159,-3.222212803232597,-0.3333333333333333,62.889537700011715,66.4104605797663,-0.3871894529868225,-0.826280437739225,-1.9436630651893037,-3.116715181080272,51.57959692031675,0.5699996948242188,0.5751164448832178,0.6930007457733147,-0.35643228334329535,1.7424337748899266,0.1682842312150079,1.2177172603316198,0.5699996948242188,48.18186389511666,-18.5672075702947,0.5247165145583058,5,-0.2500004768371582,-0.8050003051757812,-2.405000686645508,-3.825000762939453,0.7099990844726562,4,-0.006756793962656049,1.9333343505859375,16.100000381469727,-1.857139743107725,16.639999389648438,3.1714268587092067,16.350000381469727,-0.006756793962656049
7595,2003-06-02,16.5,16.65999984741211,16.260000228881836,16.5,1331800.0,0.013513470766310043,1.5,0.0,71.13703920883341,67.07794549212304,-0.5401444741281463,-0.9766392228921283,-2.109624357621609,-3.3081579299370034,50.21675345094003,0.39999961853027344,0.6147366198844537,0.8370000362396244,-0.2469324288150183,1.920932501294267,0.2950338037123039,1.3789662687669466,0.35000038146972656,68.18179453700863,-2.7837112758339373,0.5419662325273217,6,-0.4699997901916504,-1.0,-2.432500123977661,-3.8650002479553223,0.19000053405761363,0,-0.004242405746922584,-3.222212803232597,16.280000686645508,1.9333343505859375,16.100000381469727,-1.857139743107725,16.639999389648438,-0.004242405746922584
7596,2003-06-03,16.319999694824222,16.649999618530273,16.309999465942386,16.5,1668300.0,-0.010909109404592554,-2.399988555951944,-100.0,64.11043788300583,67.12758729183439,-0.23428501395110501,-0.7433929270413113,-1.8843006282953674,-3.1116945175760122,48.573954450361136,0.3400001525878871,0.6267855271370468,0.5989997386932409,-0.4956936905437068,1.6936931679301885,0.05165302407476702,1.1463464533117147,0.50800067901611,51.81813610488365,-17.5128051788397,0.5473467146184743,6,-0.2899994850158727,-0.8199996948242223,-2.2424998283386266,-3.6849999427795446,0.05999946594237571,1,0.017769664273910024,1.5,16.5,-3.222212803232597,16.280000686645508,1.9333343505859375,16.100000381469727,0.017769664273910024
7597,2003-06-04,16.75,16.850000381469727,16.389999389648438,16.420000076293945,2533600.0,0.026348058407877906,-1.3589716001623686,-1.83332980121226,70.19498792233637,67.5302967310231,-0.5233632876856547,-1.1131125804620634,-2.2488616948820894,-3.514580573692257,46.81164845637178,0.5300006866455043,0.6556750692891438,0.95450005531311,-0.20875268637209388,2.117752796998312,0.37287368447050895,1.536126426155711,-1.0,90.90905938267817,19.858377945844367,0.5816263708426013,6,-0.5449995994567871,-1.25,-2.4549999237060547,-3.9000000953674316,-0.010000228881835938,2,-0.01014925828620572,-2.399988555951944,16.319999694824222,1.5,16.5,-3.222212803232597,16.280000686645508,-0.01014925828620572
7598,2003-06-05,16.079999923706055,16.620000839233402,16.059999465942386,16.549999237060547,2805700.0,-0.04000000455486241,-1.196082831252111,-1.4242406727740369,58.173080890841895,66.74180935967127,0.23219379333520607,-0.36661074269100347,-1.5346880690176548,-2.8282722107649505,46.058394744846964,0.6900005340576136,0.6714926948186228,0.2239999771118164,-0.8597246280232227,1.3077245822468555,-0.31786232545570314,0.765862279679336,-0.30799991607666044,7.2288519828384565,-61.16895293000318,0.5418623025675199,6,0.2200002670288086,-0.5799999237060547,-1.7849998474121094,-3.2300000190734863,0.4200000762939453,3,0.02611940785365041,-1.3589716001623686,16.75,-2.399988555951944,16.319999694824222,1.5,16.5,0.02611940785365041
7599,2003-06-06,16.120000839233402,16.520000457763672,16.020000457763672,16.180000305175778,2413600.0,0.002487619136637864,-2.8461504603308514,0.1276586246778657,55.26993271080558,65.47550558679781,0.23580222231073833,-0.3356086260921991,-1.5194684754623253,-2.8462975134794597,45.22265806411188,0.5,0.6919803333613324,0.20800085067749308,-0.8027748610964416,1.218776562451426,-0.2973870052094725,0.7133887065644586,-0.3264408241272019,12.048239838772004,-51.64470676911466,0.5053878558869664,6,0.1799993515014613,-0.5750007629394567,-1.8150007724761998,-3.0300006866455114,0.15999984741210582,4,0.05583123893764452,-1.196082831252111,16.079999923706055,-1.3589716001623686,16.75,-2.399988555951944,16.319999694824222,0.05583123893764452
7600,2003-06-09,16.049999237060547,16.129999160766598,15.920000076293945,15.920000076293945,2032000.0,-0.004342530926083055,-2.2307760024648426,-2.1666719649047295,59.556776751279486,64.76154659865009,0.2944400686775559,-0.22351063460977905,-1.4032702575542206,-2.7576976803328233,43.846947018340956,0.2099990844726527,0.6860182007016977,0.10399928092956578,-0.8752679572288677,1.083266519088001,-0.3856343381496501,0.5936329000087834,-0.23531041462707591,13.978399796549546,-51.466918912681585,0.48963361907921743,6,0.2500009536743164,-0.41499900817871094,-1.7049992084503174,-2.914999008178711,0.39000129699706676,0,0.058567014251757143,-2.8461504603308514,16.120000839233402,-1.196082831252111,16.079999923706055,-1.3589716001623686,16.75,0.058567014251757143
7601,2003-06-10,16.25,16.299999237060547,16.09000015258789,16.100000381469727,3386900.0,0.012461107317540465,-1.4705763556193832,1.1538506683099314,60.217978128387884,62.92608142989422,0.08801860028926001,-0.34678053657308894,-1.549929357434511,-2.936311358883337,42.33072297724806,0.25,0.6720365569817073,0.24400005340576314,-0.647206226418362,1.1352063332298865,-0.20160308650629943,0.6896031933178257,-0.41460494638580414,35.483851120208044,-30.308082047887936,0.44560313991206174,6,0.05000019073486328,-0.4249997138977051,-1.8924999237060547,-3.114999771118164,-0.07999992370605469,1,0.027076955942006986,-2.2307760024648426,16.049999237060547,-2.8461504603308514,16.120000839233402,-1.196082831252111,16.079999923706055,0.027076955942006986
7602,2003-06-11,16.139999389648438,16.239999771118164,16.040000915527347,16.170000076293945,2411200.0,-0.006769268329326894,1.352926656868093,-0.2000050862759559,56.267401553133034,61.97968586095947,0.13369495445876467,-0.1881447519483217,-1.3906340580294465,-2.8043881660249745,40.67778387778077,0.2099990844726527,0.6223183967564676,0.09699945449829173,-0.7485486987886105,0.942547607785194,-0.3257746221451612,0.5197735311417429,-0.28431222947713053,31.428439082075688,-31.056571016862346,0.42277407664345146,6,0.24500083923339844,-0.3149991035461426,-1.734999418258667,-2.8899993896484375,0.3600006103515625,2,0.014869874857125875,-1.4705763556193832,16.25,-2.2307760024648426,16.049999237060547,-2.8461504603308514,16.120000839233402,0.014869874857125875
7603,2003-06-12,16.190000534057614,16.25,16.049999237060547,16.149999618530273,1811700.0,0.003097964454772173,1.5000119209403238,-1.333333333333215,52.85285766899343,60.864499190846324,0.10929660749175696,-0.1771322484330753,-1.3871641147874918,-2.8311550508427974,38.91605007375245,0.20000076293945312,0.5734734595698256,0.10250058174132803,-0.6688244576790439,0.8738256211616999,-0.2831619379688597,0.488163101451514,-0.3144271094603379,45.00004768368491,-12.364898455893979,0.3856625197101864,6,0.1949996948242223,-0.3650002479553187,-1.6850001811981166,-2.6850004196166957,-0.26000022888183416,3,0.03397153915489759,1.352926656868093,16.139999389648438,-1.4705763556193832,16.25,-2.2307760024648426,16.049999237060547,0.03397153915489759
7604,2003-06-13,15.920000076293945,16.280000686645508,15.829999923706055,16.260000228881836,1763800.0,-0.016676988811438864,1.3684184108818953,-8.499809269502949,43.90245320751045,57.83843407958821,0.360802987838035,0.14105474298830956,-1.0618589934445204,-2.537019087882623,36.81553362729289,0.4500007629394531,0.448941777415115,-0.19349989891052388,-0.8995423128419269,0.5125425150208791,-0.5465211058762236,0.1595213080551776,0.9300003051757812,19.148996611407583,-32.28226808354638,0.3530212069657015,6,0.4200000762939453,-0.06999969482421875,-1.4024999141693115,-2.4049997329711914,0.37999916076660156,4,0.03643215583709192,1.5000119209403238,16.190000534057614,1.352926656868093,16.139999389648438,-1.4705763556193832,16.25,0.03643215583709192
7605,2003-06-16,16.569999694824222,16.59000015258789,16.0,16.0,2232800.0,0.040829121571310356,-1.0701770823573504,-1.6764689382804803,52.82050153443622,56.583996707524925,-0.3109194623610634,-0.4650560469217453,-1.6449592158620625,-3.1558247051714616,34.43929881669416,0.6700000762939453,0.41814790366894883,0.4134997367858908,-0.29382365431849067,1.1208231278902723,0.05983804123370007,0.7671614323380815,0.25960067749022997,97.368361613115,48.275658564775725,0.3536616955521906,6,-0.22999954223633168,-0.654999732971195,-2.0524995326995885,-2.9749994277954137,-0.529998779296875,0,-0.01750144921664054,1.3684184108818953,15.920000076293945,1.5000119209403238,16.190000534057614,1.352926656868093,16.139999389648438,-0.01750144921664054
7606,2003-06-17,16.110000610351562,16.569999694824222,16.110000610351562,16.569999694824222,2052900.0,-0.027760959139688124,-1.0000000000000155,-0.807016369744751,43.48896409969942,53.61666072723193,0.12980945931028742,0.05693105655150532,-1.1365337332924366,-2.666830128889478,32.31187024535278,0.4599990844726598,0.3737838839614831,-0.0839993953704834,-0.6850650614315015,0.5170662706905347,-0.38453222840099244,0.21653343766002564,0.6996077529907225,36.8421845158473,-6.926831328925509,0.3005328330305095,6,0.11499977111816406,-0.16000032424926758,-1.5375006198883057,-2.330000400543213,0.029998779296875,1,0.02048416581027368,-1.0701770823573504,16.569999694824222,1.3684184108818953,15.920000076293945,1.5000119209403238,16.190000534057614,0.02048416581027368
7607,2003-06-18,16.399999618530273,16.440000534057614,16.100000381469727,16.110000610351562,1583500.0,0.018001179217359553,-1.1935531505146544,-0.6304338812134029,53.92668797702397,53.14483929236327,-0.2403316448902153,-0.1709497957701558,-1.3682576330916838,-2.9183483830507946,30.057799468608614,0.3400001525878871,0.2829664395188516,0.1609996318817153,-0.349187033178449,0.6711862969418778,-0.09409370064836509,0.41609296441179744,0.3900165760192884,74.99993725828756,29.709357988304106,0.2550933325300814,6,-0.18999958038330078,-0.39999961853027344,-1.7524998188018799,-2.5449995994567853,-0.020000457763675428,2,-0.014024362657695022,-1.0000000000000155,16.110000610351562,-1.0701770823573504,16.569999694824222,1.3684184108818953,15.920000076293945,-0.014024362657695022
7608,2003-06-19,16.34000015258789,16.649999618530273,16.100000381469727,16.649999618530273,4109800.0,-0.0036585041059751244,2.5483882876286694,-1.0689673316101367,50.81080300865987,52.6493804365693,-0.15597505809106238,-0.06298644823236543,-1.2491563647213635,-2.816313631088308,28.749693760995708,0.5499992370605469,0.23338072168659352,0.06850013732910298,-0.372564151569275,0.5095644262274792,-0.15203200712008424,0.2890322817782902,0.43081571654479944,62.195173010541595,16.556902621716205,0.22053214444918848,6,-0.10000038146972656,-0.3299999237060547,-1.6150002479553223,-2.4850001335144025,-0.1900005340576172,3,0.009791912234882627,-1.1935531505146544,16.399999618530273,-1.0000000000000155,16.110000610351562,-1.0701770823573504,16.569999694824222,0.009791912234882627
7609,2003-06-20,16.709999084472653,17.120000839233402,16.520000457763672,16.549999237060547,3605800.0,0.02264375326986534,-4.4546132371556215,-0.516129429209545,52.72725921595627,51.89054515486672,-0.4844238293744887,-0.3974438983522184,-1.558726456559814,-3.142337686028011,27.30486418832787,0.7800006866455114,0.1231048748879644,0.4029991149902301,-0.05981114473094351,0.8658093747114037,0.1715939851296433,0.6344042448508169,-0.879999160766598,63.392727898188014,19.75484654666139,0.23140512986058717,6,-0.23499870300292613,-0.5449986457824672,-1.939999103546139,-2.8549990653991646,-0.2599983215331996,4,-0.04667856505280532,2.5483882876286694,16.34000015258789,-1.1935531505146544,16.399999618530273,-1.0000000000000155,16.110000610351562,-0.04667856505280532
7610,2003-06-23,16.34000015258789,16.979999542236328,16.25,16.75,1599800.0,-0.022142366975266614,-1.4745740794620632,-2.5625014901175973,50.247530361772924,50.78271762524284,-0.07706657663428729,-0.02726778924058948,-1.1329640949710136,-2.733741398197921,24.920816596053076,0.7299995422363281,0.09840356697054276,0.03200016021728658,-0.4310147575145642,0.49501507794913735,-0.19950729864863703,0.2635076190832102,-0.4842002105712897,23.529378765609316,-18.285838215544935,0.2315074588659253,6,0.13500022888183594,-0.17499971389770508,-1.4675002098083478,-2.4850001335144025,-0.15999984741211293,0,-0.0024480364231214136,-4.4546132371556215,16.709999084472653,2.5483882876286694,16.34000015258789,-1.1935531505146544,16.399999618530273,-0.0024480364231214136
7611,2003-06-24,16.360000610351562,16.469999313354492,16.329999923706055,16.350000381469727,1464400.0,0.0012240182115605958,-4.599847415601754,-0.024390811228239936,44.62810916126076,49.48946291503481,-0.08920319128799292,-0.0489925131486757,-1.0964637372770163,-2.7061737657901066,23.350259410924956,0.1399993896484375,0.0883431518828317,0.051500606536865945,-0.41172683516858655,0.5147280482423167,-0.18011311431585852,0.2831143273895904,-0.4789166503906248,25.490207078130112,-9.697130078759756,0.23161372085272577,6,0.11499977111816406,-0.19500017166137695,-1.3350005149841309,-2.345000743865967,0.049999237060546875,1,-0.019559882816981067,-1.4745740794620632,16.34000015258789,-4.4546132371556215,16.709999084472653,2.5483882876286694,16.34000015258789,-0.019559882816981067
7612,2003-06-25,16.170000076293945,16.479999542236328,16.15999984741211,16.420000076293945,1305000.0,-0.011613724142369386,-1.3703640910439536,-24.99942780850658,51.42857315859203,49.33120908054577,0.11789879028195926,0.10961129264019576,-0.8548738329915011,-2.4804040658112907,21.088127545543824,0.31999969482421875,0.06206551832922713,-0.11499996185302663,-0.5544969991330362,0.3244970754269847,-0.3347484804930332,0.10474855678697992,-0.2641377787475587,6.862712098942707,-30.5450326970695,0.21974851864000547,6,0.30500030517578125,-0.004999637603759766,-1.1324999332427979,-2.0450000762939453,-0.010000228881835938,2,-0.0018553300249819493,-4.599847415601754,16.360000610351562,-1.4745740794620632,16.34000015258789,-4.4546132371556215,16.709999084472653,-0.0018553300249819493
7613,2003-06-26,16.040000915527347,16.25,15.979999542236328,16.110000610351562,1072800.0,-0.008039527529575152,-1.842073562479923,0.2799987792968608,48.765433188928185,49.87154018959218,0.2507521674058317,0.2475784464323887,-0.6805022072060165,-2.314868867122568,20.427363986443197,0.2700004577636719,0.012853132513740206,-0.2419991493225062,-0.6875900681005831,0.20359176945557067,-0.4647946087115429,-0.019203689933469548,-0.10985584714721952,5.263272370748293,-33.89191306037419,0.2227954593890381,6,0.509999275207516,0.12499952316283824,-0.990000724792484,-1.8850007057189977,0.5599994659423793,3,0.021196896872376136,-1.3703640910439536,16.170000076293945,-4.599847415601754,16.360000610351562,-1.4745740794620632,16.34000015258789,0.021196896872376136
7614,2003-06-27,16.170000076293945,16.299999237060547,15.880000114440918,15.899999618530273,2079600.0,0.008104685370731834,-1.7096764269761089,-3.857166212534256,51.818196005083955,49.76017290855304,0.17874143223204086,0.1148017194575921,-0.7537096989179624,-2.407895947257323,19.630965600277463,0.4199991226196289,-0.007705463730641071,-0.10649995803833079,-0.5549014489444666,0.3419015328678032,-0.3307007034913987,0.1177007874147371,0.9500007629394567,26.36364660972939,-15.316271179756573,0.2242007454530674,6,0.3300004005432129,0.17000055313110352,-1.0850000381469727,-2.0149998664855957,0.09000015258789062,4,-0.0012368866833212255,-1.842073562479923,16.040000915527347,-1.3703640910439536,16.170000076293945,-4.599847415601754,16.360000610351562,-0.0012368866833212255
7615,2003-06-30,16.430000305175778,16.700000762939453,16.190000534057614,16.200000762939453,2958600.0,0.016079173015157044,-3.0800018310546,0.8518487121886303,52.6785785243692,50.7812411779608,-0.11533482886599344,-0.1588562395693245,-0.9569170456119416,-2.6256837571546505,18.978817785742663,0.5300006866455078,-0.009284121411653246,0.15700025558471253,-0.28510442637582756,0.5991049375452526,-0.06405208539555574,0.3780525965649808,0.6652005195617754,67.07314094713698,23.59287088866388,0.22105234098026968,6,0.0700001716613805,0.0050001144409215215,-1.222500085830685,-2.14499998092651,0.0699996948242223,0,0.0012173132922812524,-1.7096764269761089,16.170000076293945,-1.842073562479923,16.040000915527347,-1.3703640910439536,16.170000076293945,0.0012173132922812524
7616,2003-07-01,16.610000610351562,16.75,16.260000228881836,16.389999389648438,1820200.0,0.010955587451759285,-1.0416676600783603,0.9565289502927519,56.85133675803787,51.106202153629006,-0.2424473545515582,-0.3330943573929055,-1.0787961611742993,-2.7583239494133007,18.327581984578917,0.48999977111816406,0.0536731346819046,0.32250051498413157,-0.1444208683128423,0.7894218982811054,0.08903982333564642,0.5559612066326167,0.46089620018005917,83.90811401561614,37.296310373396935,0.23346069164848648,7,-0.1100001335144043,-0.17500019073486328,-1.1825008392333984,-2.1250009536743164,-0.10000038146972656,1,-0.025888036687235494,-3.0800018310546,16.430000305175778,-1.7096764269761089,16.170000076293945,-1.842073562479923,16.040000915527347,-0.025888036687235494
7617,2003-07-02,16.579999923706055,16.65999984741211,16.440000534057614,16.5,2652500.0,-0.0018061821519025356,-1.2000057220785978,0.36363399916770706,55.71847277690155,51.65149879454475,-0.20587884482431562,-0.33358577985942617,-0.9969169137419325,-2.679698772763711,17.267119961741297,0.21999931335449574,0.030902509733969907,0.3009998321533196,-0.1356811866454315,0.7376808509520707,0.08265932275394405,0.5193403415526952,0.46707895290375134,80.45975877517509,32.25427665145114,0.21834050939937513,7,-0.07999944686889648,-0.14499950408935547,-1.0424995422363281,-1.9699997901916504,0.37000083923339844,2,-0.010253321898444634,-1.0416676600783603,16.610000610351562,-3.0800018310546,16.430000305175778,-1.7096764269761089,16.170000076293945,-0.010253321898444634
7618,2003-07-03,16.5,16.649999618530273,16.200000762939453,16.5,707500.0,-0.004825085891084435,2.0,0.0,59.006222585527254,52.34916139116375,-0.11264162882321216,-0.2324236589451978,-0.8558718025122793,-2.5500878736575974,16.944597093284305,0.4499988555908203,0.08831075421423762,0.19999990463256978,-0.23678231796140992,0.6367821272265477,-0.01839120666441829,0.41839101592955785,0.5237373013664275,71.26436403616947,18.58272233378201,0.21839111129698907,7,-0.07000017166137695,-0.06499958038330078,-0.8075001239776611,-1.6400003433227521,0.5,3,-0.020606069853811526,-1.2000057220785978,16.579999923706055,-1.0416676600783603,16.610000610351562,-3.0800018310546,16.430000305175778,-0.020606069853811526
7619,2003-07-07,17.020000457763672,17.180000305175778,16.510000228881836,16.520000457763672,1641100.0,0.0315151792584043,-1.5769211018596496,100.0,57.28157437310496,53.13072183686731,-0.6526802754279046,-0.7183726133605468,-1.3281582523016908,-3.012798455983919,17.10947204988517,0.6800003051757777,0.08806947689900113,0.6750003814697259,0.14155089264571785,1.208449870293732,0.40827563705772363,0.9417251258817281,-1.140000343322754,83.83839551484012,35.28876816731194,0.26672474441200333,7,-0.49000024795532227,-0.5150003433227539,-1.2925002574920654,-2.070000171661377,0.23999977111816406,0,-0.02467685458271318,2.0,16.5,-1.2000057220785978,16.579999923706055,-1.0416676600783603,16.610000610351562,-0.02467685458271318
7620,2003-07-08,16.989999771118164,17.120000839233402,16.889999389648438,17.049999237060547,1554300.0,-0.0017626724934559634,1.2999837877530318,-0.11999893188476562,66.54135041821885,55.56552642097376,-0.5819825047781393,-0.647538288793406,-1.2417489285241228,-2.9209492812048286,17.584776241339682,0.2300014495849645,0.10853835349757546,0.5979996681213393,0.011032663341715931,1.1849666729009627,0.3045161657315276,0.891483170511151,-1.0839996528625484,80.61218134612194,29.318345164540517,0.2934835023898118,7,-0.45999956130981445,-0.4849996566772461,-1.237499475479126,-2.0049996376037598,0.2800006866455078,1,-0.04296642448914434,-1.5769211018596496,17.020000457763672,2.0,16.5,-1.2000057220785978,16.579999923706055,-0.04296642448914434
7621,2003-07-09,16.690000534057614,16.989999771118164,16.610000610351562,16.989999771118164,1022300.0,-0.01765740088887635,1.5333341810459926,5.000031789426896,55.430732479526306,56.01021078996646,-0.25730880109621523,-0.32979386464160854,-0.9105529729856094,-2.557663397512796,17.42468453127547,0.37999916076660156,0.0850263860106466,0.2760004043579052,-0.32144661359476956,0.8734474223105799,-0.02272310461843219,0.5747239133342426,-0.7585204120635947,49.999999999999815,1.6344015610243545,0.29872350897633726,7,-0.16000032424926403,-0.18500041961669567,-0.9250004291534388,-1.7050004005432093,0.639999389648441,2,-0.011384093947145124,1.2999837877530318,16.989999771118164,-1.5769211018596496,17.020000457763672,2.0,16.5,-0.011384093947145124
7622,2003-07-10,16.379999160766598,16.879999160766598,16.299999237060547,16.690000534057614,1702300.0,-0.018574078092953084,-1.4680783715343382,1.0333405388909254,50.68491450571251,56.22348649183138,0.09567481536899791,-0.0009385293807149253,-0.54620121663101,-2.1898466441534765,17.134508052284303,0.5799999237060511,0.09280927800647376,-0.046000957489017225,-0.629759852801925,0.5377579378238906,-0.33788040514546935,0.2458784901674349,-0.42354863510894347,18.367192031171246,-27.08211877778768,0.2918794476564535,7,0.1500010490417516,0.12500095367431996,-0.6149990558624232,-1.37499904632568,0.9400005340576243,3,0.007936573551640791,1.5333341810459926,16.690000534057614,1.2999837877530318,16.989999771118164,-1.5769211018596496,17.020000457763672,0.007936573551640791
7623,2003-07-11,16.739999771118164,16.75,16.389999389648438,16.5,1492100.0,0.02197806036607375,1.7692330264460991,-0.774189380422076,50.5154754047215,56.07873975845777,-0.17275591156969128,-0.33478657147720625,-0.8555742275118803,-2.4935029976149075,16.8052570038544,0.370000839233402,0.13502089436562414,0.2864996910095208,-0.3022462818296816,0.8752456638487249,-0.007873295410082193,0.5808726774291237,-0.7590782498701465,50.0000000000002,6.538666642407094,0.294372986419602,7,-0.054999351501468396,-0.2349996566772461,-0.8874995708465576,-1.734999656677246,1.1100006103515625,4,0.012544862287489744,-1.4680783715343382,16.379999160766598,1.5333341810459926,16.690000534057614,1.2999837877530318,16.989999771118164,0.012544862287489744
7624,2003-07-14,16.5,16.950000762939453,16.489999771118164,16.75,952800.0,-0.014336904085998858,-2.4074089772390117,-1.0416676600783603,52.87769241219,56.100863523771196,0.13295917294555437,-0.051760522989034996,-0.5650799416001107,-2.192394030399347,17.315404680097387,0.46000099182128906,0.1590680732819365,0.017499923706054688,-0.5150557102432565,0.5500555576553676,-0.24877789326860267,0.28377774068071204,-0.4950969030734278,24.390289288397422,-20.700346540667493,0.26627781697465613,7,0.1900005340576172,0.005000114440917969,-0.5999999046325684,-1.494999885559082,1.5400009155273438,0,0.030303030303030276,1.7692330264460991,16.739999771118164,-1.4680783715343382,16.379999160766598,1.5333341810459926,16.690000534057614,0.030303030303030276
7625,2003-07-15,16.280000686645508,16.780000686645508,16.270000457763672,16.649999618530273,1881100.0,-0.013333291718454099,-1.6153898822332642,1.4799957275390625,48.657720053840976,55.19046166774932,0.36815931892159526,0.15325636589683,-0.3102861089400655,-1.9168942363979191,16.918105784552047,0.5100002288818359,0.2019264541739787,-0.18799943923950124,-0.7262849218543046,0.3502860433753021,-0.4571421805469029,0.08114330206790044,-0.25159564555395164,1.3889220026120106,-44.27334527226326,0.2691427413074015,7,0.4099998474121094,0.22499942779541016,-0.3575005531311035,-1.2550005912780762,2.079999923706051,1,0.06019652953947485,-2.4074089772390117,16.5,1.7692330264460991,16.739999771118164,-1.4680783715343382,16.379999160766598,0.06019652953947485
7626,2003-07-16,16.440000534057614,16.5,16.069999694824222,16.469999313354492,1810400.0,0.009828000040771112,8.555546136565852,0.0810780159393042,54.57627776161375,55.06355111049512,0.2028397669858535,0.020287024751677762,-0.4387176728629463,-2.0238915471952055,16.5223460512994,0.4300003051757777,0.23063640631825777,-0.044499588012698155,-0.5561519813853479,0.46715280535995163,-0.30032578469902305,0.21132660867362674,-0.3885635876843736,42.0454988794334,-8.17250663567205,0.2558261966863252,7,0.18499946594238637,0.06499958038330433,-0.472500324249264,-1.415000438690182,2.4499988555908274,2,0.050486611724045005,-1.6153898822332642,16.280000686645508,-2.4074089772390117,16.5,1.7692330264460991,16.739999771118164,0.050486611724045005
7627,2003-07-17,16.170000076293945,16.469999313354492,16.110000610351562,16.370000839233402,878300.0,-0.01642338497522111,-1.2499940395298381,6.666963377415402,52.10354488840161,54.29658692192561,0.4565798570418984,0.28688157464169706,-0.1428592953065504,-1.7047945765021737,16.138645152180885,0.3599987030029297,0.23162026639957034,-0.3030000686645522,-0.8326710230329333,0.22667088570383065,-0.5678355458487445,-0.03816459148035989,-0.10000038146972301,11.363665919622335,-42.700876042084424,0.26483547718419104,7,0.4549999237060547,0.33500003814697266,-0.10749983787536621,-1.119999885559082,2.4300003051757812,3,0.0717377762485436,8.555546136565852,16.440000534057614,-1.6153898822332642,16.280000686645508,-2.4074089772390117,16.5,0.0717377762485436
7628,2003-07-18,16.5,16.559999465942386,16.149999618530273,16.25,1033300.0,0.02040815845077515,1.2162217892012592,-1.2499952316465857,55.015192105786454,54.04476667000133,0.14145548922287787,-0.03216613636200094,-0.43006073668707856,-1.989827160092382,15.162364180472887,0.4099998474121129,0.2086666014671259,0.018999862670899148,-0.5070337096367936,0.5450334349785937,-0.244016923482949,0.2820166488247473,-0.4300003051757777,48.86361173364755,-8.345316453741304,0.2630167861538472,7,0.09500026702881215,0.005000114440917969,-0.39499974250793457,-1.424999713897705,2.0699996948242188,4,0.049696951201468,-1.2499940395298381,16.170000076293945,8.555546136565852,16.440000534057614,-1.6153898822332642,16.280000686645508,0.049696951201468
7629,2003-07-21,15.93000030517578,16.420000076293945,15.8100004196167,16.360000610351562,1889300.0,-0.03454543604995275,1.2181836467169282,-1.720001220703132,43.05555997071165,51.43523439805608,0.604106977083072,0.5021471802652417,0.17280547276869207,-1.3772391028271347,13.494338424358435,0.6899995803833008,0.1772313949051849,-0.511999893188479,-1.0804917407678847,0.05649195439092658,-0.7962458169781801,-0.227753969398778,1.2499999999999982,12.37111881697207,-41.78939268011102,0.2842459237897027,7,0.46999979019165217,0.5650000572204608,0.17499995231628596,-0.8550000190734846,2.699998855590822,0,0.12052730944833212,1.2162217892012592,16.5,-1.2499940395298381,16.170000076293945,8.555546136565852,16.440000534057614,0.12052730944833212
7630,2003-07-22,16.299999237060547,16.309999465942386,15.899999618530273,16.059999465942386,1108700.0,0.023226548951449377,2.1538422037192677,-0.5581386064831959,45.910273108101855,50.37740557900892,0.14073861170792412,0.13596902929397459,-0.17127791535288495,-1.7054188829058603,12.617840393856767,0.4099998474121129,0.1469291490732516,-0.14000091552734517,-0.7102823637966829,0.43028053274199074,-0.42514163966201224,0.1451398086073219,0.8526010704040488,65.33325873471387,14.318643881693063,0.285140724134668,7,0.0800013542175293,0.19500112533569336,-0.20499897003173828,-1.224998950958252,2.310001373291012,1,0.10674857422757644,1.2181836467169282,15.93000030517578,1.2162217892012592,16.5,-1.2499940395298381,16.170000076293945,0.10674857422757644
7631,2003-07-23,16.040000915527347,16.25,15.899999618530273,16.229999542236328,690200.0,-0.01595081801857101,2.043487635380558,-0.7916616996081953,43.28359200374642,49.5550364121238,0.33395735504355883,0.39080115476305366,0.12246519401724854,-1.4013356289930528,11.693975320657518,0.39999961853027344,0.07506362748998541,-0.38399925231933096,-0.9810585178775604,0.21306001323889845,-0.6825288850984457,-0.08546961954021626,1.0857473941802915,30.66677178290309,-15.936541893965192,0.2985296327791147,7,0.33999967575072887,0.45499944686889293,0.08749914169311168,-0.9650006294250524,2.5599994659423793,2,0.1446383767084678,2.1538422037192677,16.299999237060547,1.2181836467169282,15.93000030517578,1.2162217892012592,16.5,0.1446383767084678
7632,2003-07-24,16.139999389648438,16.459999084472653,16.0,16.059999465942386,628200.0,0.006234318479638512,-3.6000171662358857,-0.42105527335514004,45.54454370428143,49.00271066763046,0.21940781191371528,0.30402751287639873,0.04678598922605204,-1.4584555318482995,11.046980250926591,0.4599990844726527,-0.02675071561524689,-0.2825007438659668,-0.8823909592160888,0.3173894714841552,-0.5824458515410278,0.0174443638090942,0.959433962257382,43.999918619687975,0.4947439706929302,0.2999451076750613,7,0.24000120162963867,0.35500097274780273,-0.05249905586242676,-1.0649991035461426,2.7200012207031214,3,0.17038414522888679,2.043487635380558,16.040000915527347,2.1538422037192677,16.299999237060547,1.2181836467169282,15.93000030517578,0.17038414522888679
7633,2003-07-25,16.379999160766598,16.5,16.049999237060547,16.149999618530273,1074200.0,0.014869874857125875,-1.0930253189262078,2.874997019765002,41.48933633842478,47.73733777054544,-0.08608062237645342,0.09571282319097563,-0.1623805099385507,-1.6500733961184864,10.861320913817407,0.4500007629394531,-0.07005361746730898,-0.05950088500976847,-0.632414955048823,0.5134131850292842,-0.3459579200292957,0.22695615000975877,0.6936455324934379,82.6085634477139,42.379195876962754,0.2864570350195267,7,-0.0849986076354945,0.11500120162964222,-0.2749991416931117,-1.304998874664303,2.510000228881843,4,0.13553121699911186,-3.6000171662358857,16.139999389648438,2.043487635380558,16.040000915527347,2.1538422037192677,16.299999237060547,0.13553121699911186
7634,2003-07-28,16.149999618530273,16.379999160766598,16.0,16.299999237060547,1232300.0,-0.014041486814432846,1.4516117123713639,-0.6521735524853732,39.393924798355414,46.70802718660259,0.0995153678795404,0.34165392906484726,0.09319163108694895,-1.375571952035072,10.999862092875452,0.379999160766598,-0.0827500414042639,-0.2885004043579116,-0.8634613253622945,0.2864605166464731,-0.575980864860103,-0.001019943855720129,0.8983721892568965,41.66664017573027,6.27504212114151,0.28748046050219206,7,0.03500032424926758,0.3450007438659668,-0.024999618530273438,-0.9649991989135742,2.780000686645508,0,0.14984520950187963,-1.0930253189262078,16.379999160766598,-3.6000171662358857,16.139999389648438,2.043487635380558,16.040000915527347,0.14984520950187963
7635,2003-07-29,16.450000762939453,16.559999465942386,16.129999160766598,16.209999084472653,2157500.0,0.0185759226932094,-1.1499933243052483,-1.6000152588278913,46.969697699475844,45.86285162414283,-0.1942642665181573,0.04556409021353147,-0.18721739250257485,-1.631908662037926,10.231564382973977,0.43000030517578836,-0.11718479149169525,0.010500717163086648,-0.5644675307740421,0.5854689651002172,-0.2769834068054777,0.297984841131651,0.5736036170843057,83.33352599485548,47.73302756846513,0.2874841239685652,7,-0.2650008201599121,0.04499959945678711,-0.13000035285949707,-1.1300001144409162,2.5199985504150355,1,0.13252269280974827,1.4516117123713639,16.149999618530273,-1.0930253189262078,16.379999160766598,-3.6000171662358857,16.139999389648438,0.13252269280974827
7636,2003-07-30,16.180000305175778,16.489999771118164,16.180000305175778,16.450000762939453,1157300.0,-0.01641340092651944,-1.2962884471382414,-1.1249940395772056,47.44899175606155,45.34567905388282,0.039087047319831925,0.29692158763057463,0.1109249889437649,-1.3222446110387978,9.318156595969649,0.30999946594238637,-0.15178090559633972,-0.23799972534180114,-0.8182573757141434,0.3422579250305393,-0.5281285505279705,0.0521290998443682,0.819331995639839,32.14294229243004,-5.404576103472515,0.2901288251861705,7,0.004999637603763318,0.31500005722046254,0.14000010490417836,-0.8449997901916433,2.8099994659423864,2,0.1501854301200758,-1.1499933243052483,16.450000762939453,1.4516117123713639,16.149999618530273,-1.0930253189262078,16.379999160766598,0.1501854301200758
7637,2003-07-31,16.40999984741211,16.549999237060547,16.170000076293945,16.229999542236328,922400.0,0.014215051786047095,-1.5333341810459926,-0.6666666666666579,45.64643347999972,44.304705873239854,-0.17130265471162076,0.05642604536100393,-0.09219310935279879,-1.5065293290527855,8.416250984114122,0.37999916076660156,-0.15098522670427528,0.0004998207092299367,-0.5747246215490449,0.5757242629675066,-0.2871124004199075,0.28811204183836736,0.5655458157795294,73.21432828907211,35.70353790708643,0.2876122211291381,7,-0.22499990463256836,0.08500051498413086,-0.08999943733215332,-0.9999995231628418,2.549999237060547,3,0.13345524402323417,-1.2962884471382414,16.180000305175778,-1.1499933243052483,16.450000762939453,1.4516117123713639,16.149999618530273,0.13345524402323417
7638,2003-08-01,16.15999984741211,16.25,16.030000686645508,16.15999984741211,1011900.0,-0.015234613182487311,1.4444326707074133,0.0,45.52630839254485,44.57923347566577,0.028380960488661344,0.29476058856854337,0.17621235840500304,-1.2148378882670983,8.06079150756733,0.37999916076660156,-0.19133124351341735,-0.23250017166137837,-0.8164927985480084,0.35149245522525163,-0.5244964851046952,0.059496141781938405,0.7922349109080322,28.57142857142839,-10.161182500844319,0.29199631344331517,8,0.06999969482421875,0.33500051498413086,0.16000056266784668,-0.7249994277954084,2.7800006866455043,4,0.16707925671000745,-1.5333341810459926,16.40999984741211,-1.2962884471382414,16.180000305175778,-1.1499933243052483,16.450000762939453,0.16707925671000745
7639,2003-08-04,16.600000381469727,16.629999160766598,16.059999465942386,16.149999618530273,1309700.0,0.027227756077490284,1.2353002775014432,100.0,53.98009903038287,45.475880800363655,-0.3426150213559076,-0.18795518459567617,-0.24988415144091647,-1.6085684191941176,6.9331103310197495,0.5699996948242116,-0.19314753962933295,0.2285003662109375,-0.2866296001918407,0.7436303326137139,-0.02906461699044982,0.4860653494123248,0.3293896900763471,95.00019073534891,49.414630700788315,0.2575649832013884,8,-0.33500099182128906,-0.10500001907348633,-0.24250006675720215,-1.1649999618530256,2.270000457763672,0,0.13795174431050006,1.4444326707074133,16.15999984741211,-1.5333341810459926,16.40999984741211,-1.2962884471382414,16.180000305175778,0.13795174431050006
7640,2003-08-05,16.260000228881836,16.75,16.049999237060547,16.75,2258900.0,-0.02048193643220797,1.857147305771484,-1.0888865341414826,47.85713766707482,45.98405254073347,-0.00992961510553414,0.09966077994416622,0.09003973982598978,-1.2269990474923542,5.84658043461541,0.7000007629394531,-0.24148615021413633,-0.07499980926513672,-0.5014169459405906,0.3514173274103154,-0.28820837760286366,0.13820875907259023,0.6470020496256517,31.944411330721323,-13.506942944568706,0.21320856833772633,8,0.11499977111816406,0.2350001335144043,0.16000032424926758,-0.819999694824217,2.559999465942383,1,0.16420664444711108,1.2353002775014432,16.600000381469727,1.4444326707074133,16.15999984741211,-1.5333341810459926,16.40999984741211,0.16420664444711108
7641,2003-08-06,16.5,16.620000839233402,16.049999237060547,16.170000076293945,2082300.0,0.01476013331733328,-1.0000000000000124,-0.6734695466346958,53.95683716488153,46.91875181413348,-0.1987133490789006,-0.1636959724819107,-0.14821620641641786,-1.4256877095468834,5.513642038011051,0.5700016021728551,-0.18940738892273146,0.1744999885559082,-0.2263135535536449,0.5753135306654595,-0.025906782498868353,0.37490675961068476,0.3850622413296705,65.27774466405467,14.873637955620168,0.2004067710547758,8,-0.125,-0.004999637603759766,-0.03249955177307129,-1.059999465942381,2.389999389648441,2,0.14969692808209012,1.857147305771484,16.260000228881836,1.2353002775014432,16.600000381469727,1.4444326707074133,16.15999984741211,0.14969692808209012
7642,2003-08-07,16.510000228881836,16.610000610351562,16.399999618530273,16.399999618530273,1365900.0,0.0006060744776870131,-2.8181786655569425,0.3333352599485594,50.12987321817561,47.87881146743913,-0.16842074208760494,-0.1722909256926215,-0.16566941814230773,-1.3999667983253659,5.960313493003012,0.21000099182128906,-0.17362594266629472,0.1780001640319817,-0.2306741401786141,0.5866744682425775,-0.026336988073314416,0.38233731613727784,0.3535607760135768,66.66666666666666,15.40395768637353,0.20433715210529782,8,-0.13500022888183594,-0.014999866485595703,-0.04249978065490723,-1.069999694824217,2.469999313354492,3,0.1502119629228067,-1.0000000000000124,16.5,1.857147305771484,16.260000228881836,1.2353002775014432,16.600000381469727,0.1502119629228067
7643,2003-08-08,16.950000762939453,16.959999084472653,16.399999618530273,16.510000228881836,1291700.0,0.026650546817552412,1.4347952282820295,3.9999826605631847,63.70969313200199,50.58056350451098,-0.5800634673080438,-0.6279472259050465,-0.5907553093376023,-1.8075521560532675,6.724351209340733,0.5599994659423793,-0.11006111361909277,0.6075006484985366,0.14716305051076262,1.0678382464863105,0.3773318495046496,0.8376694474924236,-1.140000343322754,98.90128316376831,40.954369716396776,0.23016879899388681,8,-0.4550008773803711,-0.4550004005432129,-0.4825003147125244,-1.4300003051757795,2.049999237060547,4,0.1185839664342665,-2.8181786655569425,16.510000228881836,-1.0000000000000124,16.5,1.857147305771484,16.260000228881836,0.1185839664342665
7644,2003-08-11,17.0,17.079999923706055,16.850000381469727,17.0,1573500.0,0.002949807363423096,1.874997019764919,0.0,60.29413579658228,52.061056626411684,-0.5551950278088107,-0.6730760493244112,-0.6307542360421792,-1.817490849649678,7.162470569030316,0.22999954223632812,-0.05836676055149681,0.6324998855590813,0.08929773647904682,1.1757020346391176,0.3608988110190623,0.9041009600991003,-1.166999607086181,92.23302229374261,33.76551214003689,0.27160107454001803,8,-0.44499969482421875,-0.5049996376037598,-0.5674998760223389,-1.4799995422363263,1.8500003814697266,0,0.11411767847397725,1.4347952282820295,16.950000762939453,-2.8181786655569425,16.510000228881836,-1.0000000000000124,16.5,0.11411767847397725
7645,2003-08-12,17.260000228881836,17.270000457763672,16.950000762939453,17.100000381469727,1332900.0,0.015294131110696219,2.5555461365659307,100.0,67.94116838580504,54.337965140827635,-0.7690919688180813,-0.9021462512099845,-0.8846190649620382,-2.037587659804597,8.320227832577846,0.31999969482421875,0.003902864572307152,0.8435001373291016,0.17190250098833104,1.5150977736698703,0.5077013191587163,1.1792989554994868,-1.3771198547363284,99.18030992820871,35.659656963408416,0.3357988181703846,8,-0.6099996566772461,-0.7199997901916504,-0.7425000667572021,-1.670000076293947,1.7299995422363281,1,0.09327929252616607,1.874997019764919,17.0,1.4347952282820295,16.950000762939453,-2.8181786655569425,16.510000228881836,0.09327929252616607
7646,2003-08-13,17.270000457763672,17.540000915527347,17.219999313354492,17.329999923706055,1662300.0,0.0005793875289237249,-2.9999761584036113,-0.37499701976491906,67.0694954575157,56.71830536055162,-0.6796926295928536,-0.8925375940037341,-0.8824383560562339,-2.0110533389945644,9.644552378791861,0.3200016021728551,0.10248708623889158,0.8120003700256362,0.03931922927172948,1.5846815107795411,0.4256597996486846,1.1983409404025878,-1.303892878601074,76.31577626491347,9.89933016894966,0.38634057037695263,8,-0.4849996566772461,-0.5949997901916504,-0.7525002956390381,-1.6300001144409197,1.7299995422363281,2,0.08975096676177263,2.5555461365659307,17.260000228881836,1.874997019764919,17.0,1.4347952282820295,16.950000762939453,0.08975096676177263
7647,2003-08-14,17.329999923706055,17.520000457763672,17.309999465942386,17.34000015258789,1108300.0,0.003474201757499573,-7.399847415602807,0.16667196490447278,65.17572585864178,58.90157396789573,-0.6654446758786747,-0.9077159985949272,-0.9431708565354668,-2.026772901348128,11.040445069078107,0.25,0.14921403422660617,0.8139998435974114,-0.03775764784709423,1.6657573350419188,0.3881210978751568,1.239878589319666,-1.2379808776342784,81.57888132456821,16.499675837042105,0.42587874572225365,8,-0.5349998474121094,-0.6549992561340332,-0.8124997615814209,-1.6649999618530291,1.6200008392333984,3,0.09001728060070158,-2.9999761584036113,17.270000457763672,2.5555461365659307,17.260000228881836,1.874997019764919,17.0,0.09001728060070158
7648,2003-08-15,17.319999694824222,17.579999923706055,17.25,17.450000762939453,1317400.0,-0.0005770472548100036,-1.4444397349496318,12.999809269501839,70.10308197202691,60.6930165169673,-0.5292506233217082,-0.8781571987634855,-0.9124355697120841,-1.9794462704151705,12.658641215093708,0.3299999237060547,0.2194621109362025,0.7629996299743702,-0.1613631170060863,1.6873623769548267,0.30081825648414195,1.2251810034645985,-1.1121420991959994,64.3835079560008,-3.50615320297085,0.46218137349022853,8,-0.5050001144409215,-0.6249995231628453,-0.8024995326995885,-1.6549997329711967,1.8299999237060511,4,0.09584294899890611,-7.399847415602807,17.329999923706055,-2.9999761584036113,17.270000457763672,2.5555461365659307,17.260000228881836,0.09584294899890611
7649,2003-08-18,17.850000381469727,17.8700008392334,17.459999084472653,17.540000915527347,1958000.0,0.030600502077600344,1.3428646165416196,-2.384591684028325,72.29297834795734,63.40810992595424,-0.9647453139542463,-1.324867746591849,-1.4164045785131592,-2.4638695342042887,13.73793335957414,0.5500011444091761,0.3011143626278461,1.1970003128051765,0.1554405590022796,2.238560066608075,0.6762204359037263,1.7177801897066267,-1.5049285530337215,97.82603737988369,30.572581504513877,0.520779876901449,8,-0.8900003433227539,-1.0099997520446777,-1.255000114440918,-2.185000419616701,1.0799999237060547,0,0.06442574756043706,-1.4444397349496318,17.319999694824222,-7.399847415602807,17.329999923706055,-2.9999761584036113,17.270000457763672,0.06442574756043706
7650,2003-08-19,18.040000915527344,18.18000030517578,17.850000381469727,17.889999389648438,2100600.0,0.010644287394798058,-1.869570265204916,0.483876723538574,80.39215319617891,66.34536726276507,-0.9786111541118778,-1.4522874650320574,-1.5753721889872452,-2.611355563090708,15.039942006861681,0.3299999237060547,0.41684883019777175,1.3000007629394545,0.10344400170584223,2.496557524173067,0.7017223823226466,1.8982791435562625,-1.5119376057956515,85.41674531160282,13.155202051078305,0.5982783806168066,8,-0.7500009536743164,-1.0450005531311035,-1.4425005912780762,-2.375000953674318,1.0,1,0.044900189846731164,1.3428646165416196,17.850000381469727,-1.4444397349496318,17.319999694824222,-7.399847415602807,17.329999923706055,0.044900189846731164
7651,2003-08-20,18.36000061035156,18.51000022888184,18.049999237060547,18.049999237060547,1659100.0,0.017738341384937906,-1.9677351873500506,2.0666547988403203,80.95237806901333,69.77009002396926,-1.1253678030297216,-1.6754690648335675,-1.8664283129727686,-2.8846322984564488,16.561657814995318,0.46999931335449574,0.47672997976782483,1.504000473022458,0.15328245612019487,2.854718489924723,0.8286414645713265,2.1793594814735897,-1.6006661212576958,88.0952705331336,15.29519463607042,0.6753590084511323,8,-0.9050006866455043,-1.2000002861022914,-1.7625002861022914,-2.650000572204588,0.5399990081787145,2,0.03431367863960766,-1.869570265204916,18.040000915527344,1.3428646165416196,17.850000381469727,-1.4444397349496318,17.319999694824222,0.03431367863960766
7652,2003-08-21,18.88999938964844,19.649999618530273,17.799999237060547,18.31999969482422,7432300.0,0.028867034949773496,-1.298136248613915,1.8387005475912466,89.79590815366454,72.66855835970954,-1.4329502909442873,-2.096362910915442,-2.3571819445815265,-3.366267916555657,19.12457933650115,1.8500003814697266,0.6178495744844206,1.896499252319341,0.3128687196918811,3.4801297849468007,1.104683986005611,2.688314518633071,-1.8505583821885025,68.33331876330688,-9.645758188561288,0.7918152663137301,8,-0.639999389648441,-1.1599993705749547,-2.324999332427982,-3.0899991989135795,0.5400009155273402,3,0.0058232193703424695,-1.9677351873500506,18.36000061035156,-1.869570265204916,18.040000915527344,1.3428646165416196,17.850000381469727,0.0058232193703424695
7653,2003-08-22,18.600000381469727,18.850000381469727,18.489999771118164,18.82999992370605,3286100.0,-0.015351986106343252,1.6666666666666667,-0.4035081848723661,80.4878162245648,74.91230062948537,-0.9882054649118395,-1.719688727154086,-2.032110385545277,-3.0278237142203626,21.937049812423947,0.399999618530277,0.7167162155681304,1.4955001831054702,-0.2133311330479657,3.204331499258908,0.6410845250287522,2.349915841182188,-1.090658824017126,52.054841049964764,-22.789216578167824,0.8544156580767185,8,-0.3000001907348633,-0.8700003623962402,-2.0350003242492676,-2.6100001335144043,0.5,4,0.01881722442427547,-1.298136248613915,18.88999938964844,-1.9677351873500506,18.36000061035156,-1.869570265204916,18.040000915527344,0.01881722442427547
7654,2003-08-25,18.56999969482422,18.61000061035156,18.3799991607666,18.450000762939453,1370400.0,-0.0016129401091515838,1.3000057220241168,-0.5217355248536395,88.88888888888889,77.23982512982803,-0.7957629561900816,-1.5801046581895264,-1.9579583851660303,-2.9471444047488475,24.630873247231737,0.23000144958495738,0.847564757294414,1.3444994926452623,-0.42151258440258843,3.110511569693113,0.46149345412133513,2.2275055311691894,-0.7700004577636719,41.62163778322833,-37.052388881155075,0.8830060385239258,8,-0.13500022888183594,-0.8399996757507324,-2.0199995040893555,-2.5799994468688965,1.0599994659423828,0,0.031233168187273064,1.6666666666666667,18.600000381469727,-1.298136248613915,18.88999938964844,-1.9677351873500506,18.36000061035156,0.031233168187273064
7655,2003-08-26,18.6299991607666,18.729999542236328,18.43000030517578,18.5,1218000.0,0.0032309890645343398,-1.222228501592998,1.0833359824522364,88.17204154056398,79.58455247238895,-0.7163199191872742,-1.5477648964942219,-1.9931536703093897,-2.954164808688093,27.531722639815747,0.2999992370605469,0.8963242778729139,1.2954990386962884,-0.5368357911407529,3.127833868533328,0.3793316237777695,2.211666453614807,-0.4969998550415049,44.86485148974207,-34.03709291875115,0.9161674149185199,8,-0.17999935150146484,-0.8549995422363281,-2.1824989318847656,-2.6399989128112793,0.8500003814697266,1,0.01610312173502182,1.3000057220241168,18.56999969482422,1.6666666666666667,18.600000381469727,-1.298136248613915,18.88999938964844,0.01610312173502182
7656,2003-08-27,18.61000061035156,18.63999938964844,18.489999771118164,18.63999938964844,866700.0,-0.0010734595446014739,9.000381485247106,-0.23076133045767455,87.50004257478676,82.06503210751616,-0.5433970052258061,-1.4086023455317616,-1.9332425013320282,-2.887950862070843,30.589337538146683,0.149999618530277,0.9704891919714598,1.1540004730224567,-0.6782646482930694,2.9862655943379846,0.23786791236469185,2.0701330336802215,-0.23000144958495738,43.78384898750719,-35.15115039273896,0.9161325606577636,8,-0.16000080108642223,-0.8350009918212855,-2.1725001335144007,-2.595000267028805,0.9499988555908274,2,0.023105872706774777,-1.222228501592998,18.6299991607666,1.3000057220241168,18.56999969482422,1.6666666666666667,18.600000381469727,0.023105872706774777
7657,2003-08-28,18.600000381469727,18.649999618530273,18.3700008392334,18.549999237060547,1630300.0,-0.0005373577944037811,2.7333265516320586,-1.6667726347910599,84.81016223750785,83.69915213701405,-0.3735889534736607,-1.2923814934421927,-1.8919719108324102,-2.828609783498809,33.48210781388678,0.279998779296875,1.0017884596938558,1.0345002174377456,-0.7963174509324595,2.865317885807949,0.11909138325264479,1.9499090516228463,1.0499992370605469,47.916616996081984,-27.315774342922623,0.915408834185102,8,-0.04500102996826172,-0.7750005722045898,-2.1624999046325684,-2.520000457763672,1.1399993896484375,3,0.016128990909022756,9.000381485247106,18.61000061035156,-1.222228501592998,18.6299991607666,1.3000057220241168,18.56999969482422,0.016128990909022756
7658,2003-08-29,18.86000061035156,18.88999938964844,18.520000457763672,18.61000061035156,1652100.0,0.013978506642443822,1.3871086828114905,4.9998855617013165,86.0465511709503,85.22732689512438,-0.4382543412576041,-1.4121338885228027,-2.115101567555314,-3.03709668085037,37.00702204171356,0.3699989318847692,1.0527102252149305,1.1595004081726046,-0.6327221696333503,2.951722985978561,0.2633891192696254,2.0556116970755838,0.7643990325927774,94.23098789930505,20.27541610286768,0.896111288902978,8,-0.1350011825561488,-1.0350008010864222,-2.4225001335144007,-2.7450003623962367,0.6800003051757848,4,0.030222676372097856,2.7333265516320586,18.600000381469727,9.000381485247106,18.61000061035156,-1.222228501592998,18.6299991607666,0.030222676372097856
7659,2003-09-02,18.88999938964844,19.0,18.549999237060547,18.86000061035156,2364300.0,0.0015906033046688695,2.600006103515625,0.11999511718752842,84.68088387476413,85.7038525260783,-0.34108376300337184,-1.32996311977654,-2.1190489913034014,-3.0169604448241216,39.75358734094437,0.4500007629394531,1.121031442687638,1.074999237060549,-0.7137902441617214,2.8637887182828194,0.18060449644941556,1.9693939776716824,0.7093122772216773,82.53956239914558,11.288347539700752,0.8943947406111346,9,-0.1649999618530309,-1.0649995803833043,-2.494998931884769,-2.7249994277954137,0.8100013732910121,1,0.011117045982349971,1.3871086828114905,18.86000061035156,2.7333265516320586,18.600000381469727,9.000381485247106,18.61000061035156,0.011117045982349971
7660,2003-09-03,18.93000030517578,19.100000381469727,18.850000381469727,18.96999931335449,1795800.0,0.0021175710333405373,-1.500014305196601,-1.3333545269578566,84.87398661969347,86.1395868094872,-0.2699498868422481,-1.222348629001857,-2.120068618258699,-3.0068831215600103,42.38787847234284,0.25,1.1884571640015054,0.9815001487731934,-0.7147900849457649,2.6777903824921516,0.13335503191371245,1.8296452656326743,0.644725145141603,76.71230371280015,5.849665976033563,0.8481451168594797,9,-0.2050008773803711,-1.0900001525878906,-2.5900001525878906,-2.755000114440918,0.7899990081787074,2,0.03697828020633631,2.600006103515625,18.88999938964844,1.3871086828114905,18.86000061035156,2.7333265516320586,18.600000381469727,0.03697828020633631
7661,2003-09-04,18.96999931335449,18.96999931335449,18.780000686645508,18.950000762939453,1297300.0,0.0021129956436276576,18.001239866482315,-0.4999761575508592,84.74579695761314,85.57846334325926,-0.2395077746633909,-1.1255195635003155,-2.1204626093486176,-2.9963822295512035,45.06847896852012,0.18999862670898082,1.2119974702408882,0.8979991912841747,-0.711702686309156,2.5077010688775054,0.09314825248750935,1.70285013008084,0.5806316447412172,82.19162333760043,12.160533975241336,0.8048509387966651,9,-0.23499870300292613,-1.129999160766598,-2.629999160766598,-2.7749991416931117,0.6000003814697301,3,0.02688456759841884,-1.500014305196601,18.93000030517578,2.600006103515625,18.88999938964844,1.3871086828114905,18.86000061035156,0.02688456759841884
7662,2003-09-05,18.989999771118164,19.030000686645508,18.75,18.96999931335449,1762600.0,0.0010543204263373518,4.599885561701316,1.0000953743446568,85.23211335298616,86.1056074686394,-0.2724862735209257,-1.0015482693917477,-2.093683851073937,-2.9671698564998046,47.915447519657995,0.2800006866455078,1.198955896086833,0.7939996719360352,-0.6859203431723309,2.273919687044401,0.05403966438185037,1.53395967949022,0.5370185846002968,81.03437503082999,9.86388056689411,0.7399600075541833,9,-0.25499916076660156,-1.1499996185302734,-2.6499996185302734,-2.794999599456787,0.7199993133544922,4,0.030015782079741316,18.001239866482315,18.96999931335449,-1.500014305196601,18.93000030517578,2.600006103515625,18.88999938964844,0.030015782079741316
7663,2003-09-08,18.959999084472656,19.01000022888184,18.809999465942386,18.989999771118164,1335800.0,-0.0015798150082727558,4.714176725429245,-1.4999999999997335,79.67915693016327,85.08230391766989,-0.20791388607512218,-0.8571912793923175,-2.012097170204001,-2.890984275031016,50.07611964968635,0.20000076293945312,1.1586421950949912,0.6634990692138665,-0.7306579772740527,2.0576561157017856,-0.0335794540300931,1.360577592457826,0.5438789209161037,74.54527169257766,6.46783218535019,0.6970785232439598,9,-0.22499847412109375,-1.1199989318847656,-2.6199989318847656,-2.7649989128112793,0.8400001525878906,0,0.041139278708314464,4.599885561701316,18.989999771118164,18.001239866482315,18.96999931335449,-1.500014305196601,18.93000030517578,0.041139278708314464
7664,2003-09-09,18.940000534057614,19.1299991607666,18.76000022888184,18.8700008392334,1428300.0,-0.0010547759167045534,-1.5517087158980676,-2.333269756500613,76.47065423370896,83.78214977246377,-0.1451783097203041,-0.7213865863122884,-1.9438723217036333,-2.819498434637115,52.142915366830046,0.3699989318847621,1.0277492021836174,0.5465004920959444,-0.7330924866374247,1.8260934708293135,-0.09329599727074012,1.186296981462629,0.5411999280080373,50.0002509674787,-15.227736148368344,0.639796489366685,9,-0.19000053405761363,-1.0900011062622035,-2.5775005817413295,-2.7450003623962367,0.6199989318847727,1,0.03167900552013281,4.714176725429245,18.959999084472656,4.599885561701316,18.989999771118164,18.001239866482315,18.96999931335449,0.03167900552013281
7665,2003-09-10,18.8700008392334,19.0,18.709999084472656,18.950000762939453,1066400.0,-0.0036958655148051633,2.222261075966134,-1.1428610354224014,67.58627493538012,81.56950892364083,-0.04196750273982275,-0.5529345028717856,-1.8338472764328557,-2.6999715166688354,53.861863467956496,0.29000091552734375,0.9584895740680182,0.39600076675414897,-0.7818722041105488,1.5738737376188467,-0.19293571867819992,0.9849372521864979,0.5889756303756073,38.09564897525443,-23.238460248030265,0.5889364854323486,9,-0.12000083923339844,-1.0200014114379883,-2.4900009632110596,-2.6750006675720215,0.9899997711181605,2,0.0439851556328692,-1.5517087158980676,18.940000534057614,4.714176725429245,18.959999084472656,4.599885561701316,18.989999771118164,0.0439851556328692
7666,2003-09-11,18.81999969482422,18.989999771118164,18.690000534057614,18.96999931335449,1246100.0,-0.002649769061229712,2.157877829644167,1.8749970197648747,46.39175865879588,77.30079741489504,0.045767608917199,-0.401439368407452,-1.7493793988592827,-2.6011891135757246,55.154884269689084,0.2999992370605504,0.8694242293296846,0.26849966049194407,-0.7717486173905357,1.3087479383744238,-0.25162447844929403,0.7886237994331822,0.6171972621772746,29.54535602507361,-29.626812676500684,0.5201241389412391,9,0.005000114440917969,-0.9700002670288086,-2.3849995136260986,-2.4499993324279785,0.970001220703125,3,0.0478214470310423,2.222261075966134,18.8700008392334,-1.5517087158980676,18.940000534057614,4.714176725429245,18.959999084472656,0.0478214470310423
7667,2003-09-12,18.88999938964844,18.88999938964844,18.549999237060547,18.71999931335449,843100.0,0.00371943124119567,2.9999999999998748,-1.1333367241840449,69.33331637908029,75.44377132690948,0.023725276023316866,-0.36741291366885775,-1.7824211688068452,-2.625018044915329,56.29538594638379,0.3400001525878942,0.7868000388037437,0.2604993820190451,-0.6150025978855993,1.1360013619236895,-0.17725160793327532,0.6982503719713655,0.5258536449976887,58.62072367447535,-1.3917692630941687,0.4377509899523218,9,-0.050000190734866834,-0.8649997711181676,-2.454999208450321,-2.4249992370605504,1.110000610351559,4,0.035997899796037736,2.157877829644167,18.81999969482422,2.222261075966134,18.8700008392334,-1.5517087158980676,18.940000534057614,0.035997899796037736
7668,2003-09-15,18.979999542236328,19.049999237060547,18.649999618530273,18.88999938964844,2019800.0,0.00476443385367209,2.4782644751463687,0.5294124246877691,75.30870883882149,74.40241854513808,-0.05304075600485447,-0.3443274061390049,-1.8310765633032915,-2.6633845554333746,57.82496281680953,0.39999961853027344,0.7082221687892591,0.26749954223632955,-0.36681260651146275,0.9018116909841218,-0.04965653213756838,0.5846556166102275,0.4149364485015461,74.13799340320368,11.311768979520473,0.31715607437389665,9,-0.1400003433227539,-0.9549999237060547,-2.544999361038208,-2.5149993896484375,0.8299999237060582,0,0.0384615152709491,2.9999999999998748,18.88999938964844,2.157877829644167,18.81999969482422,2.222261075966134,18.8700008392334,0.0384615152709491
7669,2003-09-16,19.0,19.1200008392334,18.88999938964844,19.0,1384300.0,0.0010537649233954838,-1.0909106672215638,0.0,74.02607375260403,73.19709489323924,-0.06235387859242891,-0.2885494153522039,-1.8254111502898027,-2.6413298399454987,58.956300606595555,0.23000144958495738,0.6583003517955817,0.23000001907348633,-0.26921984318258296,0.7292198813295556,-0.019609912054548317,0.479609950201521,0.37443728770778506,78.94728036272984,13.276972550904489,0.24960993112803548,9,-0.16000080108642578,-0.75,-2.504999876022339,-2.5349998474121094,0.8199996948242188,1,0.04210522300318664,2.4782644751463687,18.979999542236328,2.9999999999998748,18.88999938964844,2.157877829644167,18.81999969482422,0.04210522300318664
7670,2003-09-17,18.850000381469727,18.989999771118164,18.84000015258789,18.950000762939453,886300.0,-0.007894716764751286,-1.4999761583088294,-100.0,63.333326269076395,70.81793148340185,0.08393055273497652,-0.07879512202269723,-1.6499923352298218,-2.4457285490222063,59.59598265097188,0.15999984741210938,0.5708364509881569,0.03950042724609304,-0.3230907470591262,0.4020916015513123,-0.1417951599065148,0.2207960143987009,0.5043481772685716,52.6316317823621,-15.154188158659913,0.18129558715260963,9,-0.010001182556152344,-0.5500001907348633,-2.325000047683716,-2.385000228881836,1.090000152587887,2,0.037665733162033144,-1.0909106672215638,19.0,2.4782644751463687,18.979999542236328,2.9999999999998748,18.88999938964844,0.037665733162033144
7671,2003-09-18,18.989999771118164,19.01000022888184,18.799999237060547,18.850000381469727,1237700.0,0.0074270231732229686,1.3333403975754994,-1.3999885559518588,68.93203164350686,69.00681129345969,-0.05915410264070431,-0.17831908015573816,-1.7527502827074777,-2.550185895673806,59.77575121235918,0.21000099182129262,0.4958226572877571,0.1479998588562026,-0.15424413000286918,0.45024384771527437,-0.003122135573335072,0.29912185328574026,0.34466183323003463,77.19285917448845,6.608946281234395,0.1511219944295364,9,-0.15000057220458984,-0.5550003051757812,-2.3949992656707764,-2.4499993324279785,0.7000007629394496,3,0.04581363084356527,-1.4999761583088294,18.850000381469727,-1.0909106672215638,19.0,2.4782644751463687,18.979999542236328,0.04581363084356527
7672,2003-09-19,19.0,19.049999237060547,18.920000076293945,19.0,1271300.0,0.0005266050027574742,1.6000228885328451,0.0,58.9743338941275,66.70627540056682,-0.07552933827640018,-0.18936462159335932,-1.714631228209928,-2.511291718937656,58.96175664873061,0.12999916076660156,0.4133560626269279,0.15250005722045756,-0.1573298988552203,0.46233001329613543,-0.0024149208173831482,0.3074150352582983,0.31536838904590425,74.46797285890526,6.591246187883883,0.15491497803783955,9,-0.16000080108642578,-0.5500001907348633,-2.2699992656707764,-2.3249993324279785,0.8700008392333984,4,0.04157899555407063,1.3333403975754994,18.989999771118164,-1.4999761583088294,18.850000381469727,-1.0909106672215638,19.0,0.04157899555407063
7673,2003-09-22,18.950000762939453,18.96999931335449,18.76000022888184,18.850000381469727,979700.0,-0.002631538792660315,2.0000408724915015,100.0,53.750089407052215,64.18176819760498,-0.030281986672250127,-0.11784159338215972,-1.6277072591612303,-2.4166632310992497,57.83410360575931,0.2399997711181605,0.3244966474732145,0.08500080108642649,-0.20486295272407062,0.3748645548969236,-0.05993107581882029,0.22993267799167327,0.34646027511019994,52.777836646462475,-12.697038159972493,0.14493187690524784,9,-0.11500072479248047,-0.5000009536743164,-2.2150003910064697,-2.2750000953674316,0.75,0,0.05540892848479628,1.6000228885328451,19.0,1.3333403975754994,18.989999771118164,-1.4999761583088294,18.850000381469727,0.05540892848479628
7674,2003-09-23,19.149999618530273,19.149999618530273,18.8799991607666,19.0,1438700.0,0.010554028893864587,2.6000152588278675,1.4999904632932155,61.45833126372153,63.50088556742068,-0.220553371234665,-0.2868682679387078,-1.7799589769184578,-2.569618406873637,57.14656476418705,0.2700004577636719,0.2334654930032798,0.2559996604919448,-0.02552976439119803,0.5375290853750876,0.1152349480503716,0.39676437293351796,0.1279322155430549,100.0,34.46166805319669,0.1407647124415716,9,-0.3000001907348633,-0.5950002670288086,-2.3949997425079346,-2.4549994468688965,0.7399997711181676,1,0.03446474467672944,2.0000408724915015,18.950000762939453,1.6000228885328451,19.0,1.3333403975754994,18.989999771118164,0.03446474467672944
7675,2003-09-24,18.93000030517578,19.149999618530273,18.90999984741211,19.059999465942386,1297700.0,-0.011488215025425519,-1.8235254518731276,-0.8666632758160531,48.245653661532025,63.70687390105803,0.009892170921006027,-0.045578051231334626,-1.5066921739180046,-2.31040264098624,56.322965021345354,0.23999977111816406,0.1709244874215372,0.021000289916990766,-0.23180666818510787,0.2738072480190894,-0.10540318913405855,0.14740376896804008,0.3297729090007486,43.58983137055389,-19.02231985187182,0.12640347905105018,9,-0.0800008773803711,-0.2050008773803711,-2.0299999713897705,-2.0899996757507324,0.9799995422363281,2,0.04701528659801957,2.6000152588278675,19.149999618530273,2.0000408724915015,18.950000762939453,1.6000228885328451,19.0,0.04701528659801957
7676,2003-09-25,19.040000915527344,19.07999992370605,18.950000762939453,19.0,1337800.0,0.005810914346445539,1.1666719649045418,-0.30770133661985455,52.032570754241526,61.7845688316315,-0.07333094880974045,-0.12828986513836682,-1.5662068801326612,-2.3830231090931804,55.45485692500218,0.14999961853026988,0.12333578521017685,0.10950088500976562,-0.10673219071212614,0.3257339607316574,0.001384347148817966,0.21761742287071328,0.2019768511503237,71.79516021753564,11.037694011561257,0.10811653786094626,9,-0.1400012969970703,-0.3150014877319336,-1.89750075340271,-2.0450005531311035,0.6699981689453125,3,0.04726888525495343,-1.8235254518731276,18.93000030517578,2.6000152588278675,19.149999618530273,2.0000408724915015,18.950000762939453,0.04726888525495343
7677,2003-09-26,18.899999618530273,19.049999237060547,18.809999465942386,18.96999931335449,1362000.0,-0.007353008942499462,1.0869586850877901,-1.7499523173754596,47.761211025628256,58.7237357412767,0.07625733130513268,0.0372487585998158,-1.3676013428702944,-2.2076730009400265,54.740783153462715,0.2399997711181605,0.10064879619259415,-0.04550037384033345,-0.19718898106649618,0.10618823338582928,-0.12134467745341482,0.030343929772747913,0.324538609598509,35.897335576508674,-22.161165123665576,0.07584430361308049,9,0.05500030517578125,-0.17500019073486328,-1.5924994945526123,-1.7399992942810059,1.2000007629394531,4,0.04179899108319529,1.1666719649045418,19.040000915527344,-1.8235254518731276,18.93000030517578,2.6000152588278675,19.149999618530273,0.04179899108319529
7678,2003-09-29,19.43000030517578,19.43000030517578,18.93000030517578,18.979999542236328,1632600.0,0.028042364938773545,1.2222184546263721,-6.42861035422376,63.24323432649484,57.52564247170901,-0.4282309577793768,-0.47206234934290237,-1.8422693539874473,-2.6926568866961276,54.023879492940054,0.5300006866455078,0.1317750411159686,0.45600032806396484,0.19625136601823812,0.7157492901096916,0.3261258470411015,0.5858748090868282,-1.0599994659423828,100.0,39.23173165733563,0.1298744810228634,9,-0.33500003814697266,-0.5299997329711914,-1.440000295639038,-1.700000286102295,0.25,0,0.022645420851610032,1.0869586850877901,18.899999618530273,1.1666719649045418,19.040000915527344,-1.8235254518731276,18.93000030517578,0.022645420851610032
7679,2003-09-30,19.100000381469727,19.31999969482422,18.940000534057614,19.270000457763672,1784900.0,-0.016984041097423352,1.8148237105901066,-0.3777773068282965,55.45022454277883,56.64974227989817,-0.09225592900734725,-0.1323064304854249,-1.441254937606221,-2.321177807265723,53.167134550523876,0.4899997711181676,0.1295592442138016,0.11550035476684428,-0.14691563398467267,0.37791634351836123,-0.01570763960891597,0.24670834914260453,-0.7087995529174798,46.774277900319326,-16.165375610082073,0.13120799437575859,9,-0.005000114440917969,-0.19999980926513672,-1.0850002765655518,-1.3700003623962402,0.8500003814697266,1,0.03141363191028157,1.2222184546263721,19.43000030517578,1.0869586850877901,18.899999618530273,1.1666719649045418,19.040000915527344,0.03141363191028157
7680,2003-10-01,19.6299991607666,19.63999938964844,19.100000381469727,19.1200008392334,1531800.0,0.027748626634115814,1.0377367996775355,-2.9999887803071954,65.63706592140099,56.28363497744196,-0.5587330645211424,-0.6399866252222672,-1.9045444234773967,-2.8121022524108454,52.36106928685316,0.5399990081787145,0.12720327178584512,0.6104991912841804,0.22217100384389,0.9988273787244708,0.41633509756403697,0.8046632850043238,-1.2180223426818841,98.79515303601629,30.324687230207772,0.19416409372014445,10,-0.4299993515014613,-0.6249990463256836,-1.547499418258667,-1.8999991416931152,0.220001220703125,2,0.013245045338641015,1.8148237105901066,19.100000381469727,1.2222184546263721,19.43000030517578,1.0869586850877901,18.899999618530273,0.013245045338641015
7681,2003-10-02,19.479999542236328,19.649999618530273,19.3700008392334,19.6299991607666,1196500.0,-0.0076413461509499125,1.9473472870551625,-0.29411786705362286,61.04869957309646,56.51412005288296,-0.3709240764039379,-0.4741288618180768,-1.6798213136985183,-2.618394367116842,51.792083299909294,0.279998779296875,0.12363662230909256,0.4349995613098159,-0.003394335206859722,0.8733934578264915,0.21580261305147985,0.6541965095681519,-1.018901821289063,79.76189935558867,9.63053786452187,0.21919694825833727,10,-0.27499961853027344,-0.4699993133544922,-1.367499828338623,-1.7499995231628418,0.4200000762939453,3,0.022073938156079498,1.0377367996775355,19.6299991607666,1.8148237105901066,19.100000381469727,1.2222184546263721,19.43000030517578,0.022073938156079498
7682,2003-10-03,19.559999465942386,19.729999542236328,19.479999542236328,19.68000030517578,1291100.0,0.004106772360677136,1.272734366194741,0.8000076294139101,60.90226264784657,57.30880596852678,-0.40580953809942955,-0.5367560884658644,-1.685851246453442,-2.659365586365059,51.174896508939106,0.25,0.1436898912152671,0.48649950027466105,-0.007432778116076122,0.9804317786653982,0.23953336107929246,0.7334656394700296,-1.0275676311401405,78.74997019764963,8.748458981328639,0.24696613919536886,10,-0.2899999618530309,-0.5099992752075231,-1.4474997520446813,-1.8299994468689,0.2399997711181605,4,0.007668692363281826,1.9473472870551625,19.479999542236328,1.0377367996775355,19.6299991607666,1.8148237105901066,19.100000381469727,0.007668692363281826
7683,2003-10-06,19.739999771118164,19.739999771118164,19.479999542236328,19.690000534057614,600100.0,0.009202469841023797,9.400167849240864,-0.41665739489792003,63.1205736118786,57.49349956276645,-0.5162532870073591,-0.6907390694473285,-1.7960019341161342,-2.797297561237709,50.52996067891486,0.26000022888183594,0.15149902274442084,0.6274997711181634,0.05446120507013319,1.2005383371661935,0.34098048809415005,0.9140190541421767,-1.1117625197211929,100.0,29.844117401857034,0.2865192830240142,10,-0.4650001525878906,-0.6099996566772461,-1.5500001907348633,-2.0099997520446777,0.29000091552734375,0,0.01823711319785737,1.272734366194741,19.559999465942386,1.9473472870551625,19.479999542236328,1.0377367996775355,19.6299991607666,0.01823711319785737
7684,2003-10-07,19.540000915527344,19.739999771118164,19.350000381469727,19.739999771118164,1169800.0,-0.01013165440272401,2.9000162125561477,-4.0000381475544575,62.02092769014525,59.0240855659457,-0.2850958047209673,-0.4674514136427135,-1.5196226102925081,-2.5575629786700134,49.483202052218076,0.3899993896484375,0.17208659634800583,0.397500896453856,-0.19982183840216905,0.994823631309881,0.09883952902584525,0.6961622638818667,-0.8005874121582544,68.75014901175405,-3.4727944674977493,0.2986613674280121,10,-0.2650012969970703,-0.3950014114379883,-1.2650012969970703,-1.8100008964538574,0.3999996185302699,1,0.007164758602298038,9.400167849240864,19.739999771118164,1.272734366194741,19.559999465942386,1.9473472870551625,19.479999542236328,0.007164758602298038
7685,2003-10-08,19.700000762939453,19.700000762939453,19.5,19.59000015258789,956300.0,0.008188323434773492,2.6363573311138855,-0.5500061989185271,62.2837648850871,60.16310713603965,-0.36250605278620185,-0.5924570915700293,-1.6094793906946876,-2.68144312565369,48.60252153176744,0.20000076293945312,0.20900335251813829,0.5160007476806641,-0.11593527809800008,1.1479367734593282,0.200032734791332,0.8319687605699961,-0.8605286327954573,89.74382800579053,17.399806436944402,0.3159680128893312,10,-0.4250011444091797,-0.5550012588500977,-1.4250011444091797,-1.9700007438659668,0.2399997711181605,2,0.012690354838478468,2.9000162125561477,19.540000915527344,9.400167849240864,19.739999771118164,1.272734366194741,19.559999465942386,0.012690354838478468
7686,2003-10-09,19.71999931335449,19.8700008392334,19.57999992370605,19.75,1944900.0,0.001015154804087981,1.1481361128575627,-0.27273200166461825,62.413799226930706,61.79117249173992,-0.3083268750475021,-0.5708400683389847,-1.5489520376497055,-2.6592504825687904,47.88012396720066,0.2900009155273473,0.22513109782273588,0.4909993171691873,-0.1596973082101556,1.1416959425485302,0.16565100447951764,0.816347629858857,-0.7904744191130746,71.15357810952506,-0.8837002111060173,0.3253483126896714,10,-0.3199987411498988,-0.509999275207516,-1.4374995231628382,-1.9899992942810023,0.4099998474121129,3,0.006592346482852118,2.6363573311138855,19.700000762939453,2.9000162125561477,19.540000915527344,9.400167849240864,19.739999771118164,0.006592346482852118
7687,2003-10-10,19.56999969482422,19.780000686645508,19.479999542236328,19.68000030517578,1534400.0,-0.007606471792759639,-1.0689668780089974,3.66660308983363,60.33332867091967,61.46784964112045,-0.05955602708479191,-0.3871329885567576,-1.325923961739015,-2.4697389839763098,47.57142001600302,0.3000011444091797,0.27423045385319256,0.30699968338012695,-0.3401671509333539,0.9541665176936078,-0.016583733776613485,0.6305831005368674,-0.527617687183767,42.30752301654256,-30.837203134201346,0.32358341715674027,10,-0.16499900817871094,-0.3599996566772461,-1.2824993133544922,-1.8399996757507324,0.46000099182128906,4,0.01686254107573304,1.1481361128575627,19.71999931335449,2.6363573311138855,19.700000762939453,2.9000162125561477,19.540000915527344,0.01686254107573304
7688,2003-10-13,19.709999084472656,19.790000915527344,19.59000015258789,19.649999618530273,716600.0,0.007153775770648796,-1.2222504794905213,-0.5454466638923567,59.523811068473265,61.92047036619762,-0.17395383525644803,-0.49501837988559316,-1.3817029200011177,-2.572045023088407,47.0227381535529,0.220001220703125,0.3181076440556829,0.41049909591674805,-0.251633387002709,1.072631578836205,0.0794328544570213,0.7415653373764748,-0.5683028170410509,69.23045886366137,-0.49588845582468366,0.33106624145972824,10,-0.22499847412109375,-0.4999990463256836,-1.4224987030029297,-1.97999906539917,0.20000076293945312,0,0.004566217999410815,-1.0689668780089974,19.56999969482422,1.1481361128575627,19.71999931335449,2.6363573311138855,19.700000762939453,0.004566217999410815
7689,2003-10-14,19.799999237060547,19.88999938964844,19.549999237060547,19.559999465942386,781900.0,0.004566217999410815,-1.6153834867769779,4.000031789426777,65.4804214904755,61.90306542942812,-0.1723404100028212,-0.5502217515860792,-1.3988850912158632,-2.628395631107935,46.42075345834495,0.3400001525878942,0.3877870750727368,0.46049928665161133,-0.2218020180047624,1.142800591307985,0.11934863432342269,0.8016499389798,-0.5709064210127259,78.04873510174014,4.809076350400616,0.34115065232818687,10,-0.17999935150146484,-0.5799999237060547,-1.5124988555908203,-2.0699992179870605,0.3400001525878942,1,0.011616235275123454,-1.2222504794905213,19.709999084472656,-1.0689668780089974,19.56999969482422,1.1481361128575627,19.71999931335449,0.011616235275123454
7690,2003-10-15,19.559999465942386,19.770000457763672,19.270000457763672,19.76000022888184,1098000.0,-0.012121201028580941,3.5454293244556885,-0.8333373069801202,58.84352263032761,61.65804576912047,0.06334733917186597,-0.26804621204117396,-1.0763939099082336,-2.360909768278205,45.52686739687984,0.529998779296875,0.3820738211958812,0.18499956130981943,-0.46309024037156377,0.8330893629912026,-0.1390453395308704,0.5090444621505092,0.3299999237060547,46.77411415808901,-25.54745164771817,0.32404490084069143,10,0.020000457763668322,-0.3400001525878942,-1.2599997520446813,-1.8299994468689,0.42000007629394176,2,0.019427458000542464,-1.6153834867769779,19.799999237060547,-1.2222504794905213,19.709999084472656,-1.0689668780089974,19.56999969482422,0.019427458000542464
7691,2003-10-16,19.86000061035156,19.899999618530273,19.5,19.540000915527344,1484800.0,0.015337482239277778,1.000009536797734,-1.5999923706345547,65.48390411317115,62.167117043045415,-0.19789253296801945,-0.526522251510606,-1.2964539041247285,-2.6318803101500663,44.8874299861463,0.39999961853027344,0.42766346553903034,0.44150066375732067,-0.21452442661405868,1.0975257541287,0.11348811857163099,0.7695132089430103,-0.5900001525878871,93.65094262505961,16.031189882082927,0.3280125451856905,10,-0.2750005722045863,-0.6350011825561488,-1.5600008964538539,-2.1300005912780726,0.19999885559082742,3,0.004028193416286019,3.5454293244556885,19.559999465942386,-1.6153834867769779,19.799999237060547,-1.2222504794905213,19.709999084472656,0.004028193416286019
7692,2003-10-17,19.790000915527344,20.059999465942386,19.739999771118164,19.979999542236328,1911500.0,-0.0035246572342867433,-1.206887479940042,-0.5937462747061554,56.818204806237674,61.466853842418644,-0.1026285982991908,-0.4156117039197511,-1.146000634924313,-2.5375927904813125,44.274460842563734,0.3199996948242223,0.3985534038971963,0.33200092315673757,-0.31296632341708985,0.976968169730565,0.009517299869823859,0.6544845464436513,-0.5200004577636719,65.8229253936021,-8.595505474141802,0.32248362328691305,10,-0.1250009536743164,-0.4850015640258789,-1.4525012969970703,-2.0600008964538574,0.5099983215332031,4,0.017180304674594193,1.000009536797734,19.86000061035156,3.5454293244556885,19.559999465942386,-1.6153834867769779,19.799999237060547,0.017180304674594193
7693,2003-10-20,20.0,20.0,19.600000381469727,19.920000076293945,800300.0,0.010611373156020898,9.0,-0.42105527335515086,67.85717259194855,62.11532549817457,-0.303817806323206,-0.5722539219991916,-1.2856318613927868,-2.7132140964094873,44.17541841169827,0.39999961853027344,0.4000537408651361,0.4895000457763672,-0.15228921784167326,1.1312893093944076,0.16860541396734519,0.8103946775853892,-0.6983995819091788,92.40512135822667,13.89132860511404,0.320894631809021,10,-0.33500003814697266,-0.6450004577636719,-1.5675005912780762,-2.2699999809265137,0.44000053405761363,0,0.0015000343322753018,-1.206887479940042,19.790000915527344,1.000009536797734,19.86000061035156,3.5454293244556885,19.559999465942386,0.0015000343322753018
7694,2003-10-21,19.809999465942386,19.979999542236328,19.739999771118164,19.979999542236328,1075000.0,-0.009500026702880637,1.8235254518731276,-2.1250029802350365,54.12845401270064,61.20917984568719,-0.07989176978144741,-0.3481209712360034,-1.0276323308000315,-2.4924657092891174,43.729853747140595,0.26000022888183594,0.3931458037642237,0.2664995193481481,-0.36503218678738136,0.8980312254836775,-0.04926633371961486,0.582265372415911,-0.478063085937503,68.35439064963424,-7.280248334331844,0.3157658530677641,10,-0.14499950408935902,-0.39999961853027344,-1.3775000572204625,-2.0799994468689,0.7900009155273402,1,0.005047974970501468,9.0,20.0,-1.206887479940042,19.790000915527344,1.000009536797734,19.86000061035156,0.005047974970501468
7695,2003-10-22,19.81999969482422,19.899999618530273,19.670000076293945,19.709999084472656,507300.0,0.0005048071252613529,-1.4210653121047243,-0.6470621234390738,58.33334891626927,60.75579647783593,-0.07943334029896221,-0.3035912458581933,-0.9764972344734701,-2.4748605377430657,43.14593803460578,0.22999954223632812,0.3629938134132118,0.23199977874755717,-0.34014645952973765,0.804146017024852,-0.05407334039109202,0.5180728978862064,-0.45894079138183486,57.14285714285678,-17.227400929633347,0.28607311913864797,10,-0.1549997329711914,-0.4099998474121058,-1.2750000953674316,-2.0899996757507324,0.6000003814697266,2,0.016145292621159157,1.8235254518731276,19.809999465942386,9.0,20.0,-1.206887479940042,19.790000915527344,0.016145292621159157
7696,2003-10-23,19.940000534057614,20.020000457763672,19.71999931335449,19.81999969482422,1441000.0,0.006054532849701921,1.1428600622611815,1.0909106672214963,59.134649771943224,60.62260993350522,-0.18432935739040346,-0.3717700901506795,-1.0330302368817037,-2.563403830402361,42.643851191134516,0.30000114440918324,0.3539655663305439,0.3070006370544398,-0.22374269969998295,0.8377439738088626,0.041628968677230205,0.5723723054316494,-0.5509840081152291,73.91322375731708,0.09296409038078934,0.26537166837721116,10,-0.2750005722045863,-0.5300006866455007,-1.3700008392333949,-2.2100005149841273,0.6800003051757848,3,0.002005968260150981,-1.4210653121047243,19.81999969482422,1.8235254518731276,19.809999465942386,9.0,20.0,0.002005968260150981
7697,2003-10-24,19.690000534057614,19.96999931335449,19.600000381469727,19.940000534057614,1423400.0,-0.012537612502717788,1.3871086828115542,-2.083318763411013,48.8372258072528,59.435211571147384,0.09441121185683699,-0.06276879813178127,-0.7230931106410061,-2.289946537229749,42.62208668278792,0.3699989318847621,0.3259588399964386,0.01750059127807191,-0.38584721925022336,0.4208484018063672,-0.18417331398607573,0.21917449654221954,-0.2741446905152287,21.42860386646661,-47.05264663195002,0.20167390526414747,10,-0.02500057220458629,-0.2800006866455007,-1.0525012016296351,-1.9600005149841273,1.3599987030029332,4,0.018791209845057555,1.1428600622611815,19.940000534057614,-1.4210653121047243,19.81999969482422,1.8235254518731276,19.809999465942386,0.018791209845057555
7698,2003-10-27,19.8700008392334,20.020000457763672,19.690000534057614,19.81999969482422,1035900.0,0.009141711543604991,-1.1290354336764257,-0.20000457763671875,57.74648013446376,58.575884753812744,-0.06761664383164145,-0.2193620180171365,-0.839506510010736,-2.434506722304029,41.8846872412713,0.32999992370605824,0.2994468882635779,0.17550086975097656,-0.2200787645470399,0.571080504048993,-0.022288947398031667,0.3732906868999848,-0.4283792507950146,64.28581159940236,-3.9895208694955073,0.19778981714900898,10,-0.2050008773803711,-0.4600009918212855,-1.225001335144043,-2.140000820159912,1.2199993133544922,0,0.02164058277129577,1.3871086828115542,19.690000534057614,1.1428600622611815,19.940000534057614,-1.4210653121047243,19.81999969482422,0.02164058277129577
7699,2003-10-28,19.700000762939453,19.979999542236328,19.600000381469727,19.979999542236328,1120200.0,-0.00855561495288315,1.714291553133515,-5.599847415601754,50.0,57.59327112822079,0.09689664753756588,-0.002220511230291322,-0.6236700397172363,-2.2303339735272516,40.96137173195406,0.37999916076660156,0.2863621832806409,-0.02449922561645579,-0.30430964989168174,0.25531119865877017,-0.16440443775406877,0.11540598652115719,-0.23364405940090904,23.809610310579878,-40.02544821552827,0.13990521213761212,10,0.07999897003173828,-0.26500129699706676,-1.0575008392333984,-1.9700007438659668,1.2099990844726562,1,0.03756343870352952,-1.1290354336764257,19.8700008392334,1.3871086828115542,19.690000534057614,1.1428600622611815,19.940000534057614,0.03756343870352952
7700,2003-10-29,19.88999938964844,19.96999931335449,19.489999771118164,19.559999465942386,1158400.0,0.0096445999670427,-1.042554227624084,-1.1785762942779292,53.67965618175157,56.28168802472972,-0.046230359417339884,-0.18102298888933532,-0.7708046468597622,-2.383590441294942,39.27781887461575,0.4799995422363246,0.2715487424013183,0.15249938964844034,-0.1329275439976243,0.437926323294505,0.009785922825408022,0.29521285647147266,0.1700000762939453,75.47152836007884,12.043281266364076,0.14271346682303263,10,-0.11499977111816762,-0.4549999237060547,-1.1875000000000036,-2.1599993705749547,1.1300010681152308,2,0.03569638077469217,1.714291553133515,19.700000762939453,-1.1290354336764257,19.8700008392334,1.3871086828115542,19.690000534057614,0.03569638077469217
7701,2003-10-30,19.90999984741211,20.020000457763672,19.71999931335449,19.8799991607666,1158000.0,0.0010055534629165308,1.3999908447964395,0.09091119267115567,57.7981675456802,56.39057277355667,-0.06525480585697707,-0.17619054286297597,-0.7571410396753748,-2.369552866703181,37.54618833367373,0.30000114440918324,0.23073353027077914,0.15099983215332102,-0.11700654527530219,0.41900620958194423,0.01699664343900764,0.2850030208676344,0.13859962463379105,79.24519474724065,12.602298571920869,0.1340031887143121,10,-0.1549997329711914,-0.475000381469723,-1.1225004196166992,-2.179999828338623,1.460000991821289,3,0.025615280401326768,-1.042554227624084,19.88999938964844,1.714291553133515,19.700000762939453,-1.1290354336764257,19.8700008392334,0.025615280401326768
7702,2003-10-31,19.709999084472656,20.1299991607666,19.709999084472656,19.979999542236328,1221100.0,-0.010045241811764694,-2.111106401616299,-8.999809269502194,50.0,54.40644248556239,0.13656560938647289,0.037549167161262886,-0.5421922168629152,-2.13457510915568,35.71996848875406,0.4200000762939453,0.22472895721237052,-0.056500911712646484,-0.3090063011030466,0.19600447767775364,-0.18275360640784655,0.06975178298255358,-0.2199993133544922,34.37492549412298,-30.621225628412958,0.12625269469519923,10,0.10000038146972656,-0.23999977111816406,-0.8974995613098145,-1.97999906539917,1.1900005340576172,4,0.046169548301888685,1.3999908447964395,19.90999984741211,-1.042554227624084,19.88999938964844,1.714291553133515,19.700000762939453,0.046169548301888685
7703,2003-11-03,20.100000381469727,20.100000381469727,19.709999084472656,19.709999084472656,1090000.0,0.019786976920983745,1.0,-1.4444467991918506,55.90552777554591,54.60389512587852,-0.2657000888927321,-0.3416136425223435,-0.9030564430842745,-2.48777485538017,33.778999540530776,0.3900012969970703,0.17840264289663565,0.3155003547668471,0.022819339784842185,0.6081813697488521,0.16915984727584288,0.46184086225785137,-0.5972006225585922,95.31268626469256,30.647050682680018,0.14634050749100302,11,-0.29000091552734375,-0.5700006484985352,-1.2600007057189941,-2.3700003623962402,0.9699993133544922,0,0.04726362375926252,-2.111106401616299,19.709999084472656,1.3999908447964395,19.90999984741211,-1.042554227624084,19.88999938964844,0.04726362375926252
7704,2003-11-04,19.68000030517578,19.989999771118164,19.549999237060547,19.81999969482422,1889600.0,-0.020895525787210656,-1.1999942779759294,-0.3589716001623686,52.20589524320415,53.923066939982405,0.1496585500067802,0.09424457860160018,-0.4572318305465757,-2.0287307541917308,32.152242848555005,0.5500011444091797,0.16334702744919127,-0.11149969100952006,-0.38567048814163485,0.16267110612259472,-0.24858508957557746,0.02558570755653733,-0.16465655822753789,29.687611758815535,-35.702786185481116,0.1370853985660572,11,0.12999916076660156,-0.14500045776367188,-0.682499885559082,-1.950000286102295,1.5699996948242188,1,0.07164633259895248,1.0,20.100000381469727,-2.111106401616299,19.709999084472656,1.3999908447964395,19.90999984741211,0.07164633259895248
7705,2003-11-05,19.950000762939453,20.049999237060547,19.559999465942386,19.700000762939453,2985100.0,0.013719535242723735,1.17779152961919,-1.7857220708446866,51.67286377147013,53.093979606596506,-0.11170941431688419,-0.16450020380952424,-0.6996721352121824,-2.2680994054971535,30.51321959016246,0.4899997711181605,0.10374541644502244,0.14600076675414897,-0.1333522854283089,0.42535381893660684,0.006324240662920033,0.2856772928453779,-0.42236390771484267,68.96578939579791,6.854794544107108,0.13967652609122838,11,-0.1400012969970703,-0.33500099182128906,-0.9525003433227539,-2.220000743865967,0.9099998474121058,2,0.048120253020542236,-1.1999942779759294,19.68000030517578,1.0,20.100000381469727,-2.111106401616299,19.709999084472656,0.048120253020542236
7706,2003-11-06,19.850000381469727,19.940000534057614,19.63999938964844,19.899999618530273,1028700.0,-0.00501255025791747,3.6153643005958176,-0.1999969482421875,51.102930090844396,53.34572452699557,-0.028852246308908036,-0.05719343865969506,-0.5720606714694938,-2.130392860965898,28.45801995933787,0.3100013732910121,0.09890330650642909,0.03950033187866353,-0.23766426437268606,0.3166649281300131,-0.09908196624701304,0.1780826300043401,-0.3103162801342769,51.724342046848435,-9.507452617700523,0.13858229812567535,11,-0.04000091552734375,-0.15000057220458984,-0.7475004196166992,-2.1200003623962402,1.2099990844726598,3,0.058942068201981446,1.17779152961919,19.950000762939453,-1.1999942779759294,19.68000030517578,1.0,20.100000381469727,0.058942068201981446
7707,2003-11-07,19.899999618530273,20.0,19.790000915527344,19.899999618530273,843500.0,0.0025188532040141265,1.099982833927788,-0.0,48.04687005235515,52.26799007342794,-0.051328175103691365,-0.08559056872547544,-0.5929761634609783,-2.146642848718905,26.899129056073,0.20999908447265625,0.08447758432829744,0.07299957275390767,-0.18231066924779782,0.32830981475561316,-0.054655548246945074,0.20065469375476042,-0.34850921600619955,63.63630058364747,6.0855042409159665,0.1276551210008532,11,-0.09000015258789062,-0.19999980926513672,-0.7924995422363281,-2.125,1.3299999237060547,4,0.07386940949156129,3.6153643005958176,19.850000381469727,1.17779152961919,19.950000762939453,-1.1999942779759294,19.68000030517578,0.07386940949156129
7708,2003-11-10,19.799999237060547,20.0,19.700000762939453,19.850000381469727,769000.0,-0.005025144893802347,-1.400012207124383,-100.0,49.79756647333221,52.245497459353736,0.042128497528853615,0.0226598965214464,-0.47283627313615995,-2.012174065840817,25.077056672743275,0.2999992370605469,0.055031012856318284,-0.031500816345214844,-0.2812398741800628,0.2182382414896331,-0.1563703452626406,0.09336871257221091,-0.23693865937162073,50.0,-5.928750806934225,0.12486952891742469,11,0.010000228881835938,-0.09999942779541016,-0.6399993896484375,-1.984999656677246,1.4200000762939418,0,0.05555557696238722,1.099982833927788,19.899999618530273,3.6153643005958176,19.850000381469727,1.17779152961919,19.950000762939453,0.05555557696238722
7709,2003-11-11,20.030000686645508,20.13999938964844,19.809999465942386,20.049999237060547,1444700.0,0.011616235275123454,2.3000181199155776,0.3999618539004387,53.90335784993232,52.27035320026271,-0.152138728779196,-0.19945298575587955,-0.6805774421618906,-2.211927564762206,23.129841603190577,0.3400001525878942,0.0766421785078748,0.18700056076049876,-0.07738382942077493,0.45138495094177244,0.05480836566986014,0.3191927558511374,-0.45560133729502894,81.03470388408519,24.216084261042283,0.13219219509063687,11,-0.18500137329101562,-0.3250007629394531,-0.8275008201599121,-2.160000801086426,1.510000228881836,1,0.051922065528040795,-1.400012207124383,19.799999237060547,1.099982833927788,19.899999618530273,3.6153643005958176,19.850000381469727,0.051922065528040795
7710,2003-11-12,19.940000534057614,20.149999618530273,19.84000015258789,20.1299991607666,1328800.0,-0.004493267573769999,1.6956528950292737,9.500619933238136,50.0,51.40389013963158,-0.06068131436758506,-0.08382202459599952,-0.5701934062463785,-2.085987896865621,22.504860990294333,0.3099994659423828,0.0599876318621142,0.07800035476684286,-0.15329822988033825,0.309298939414024,-0.03764893755674947,0.1936496470904352,-0.34297718309521485,58.82372740634263,3.9953067546172747,0.11564929232359059,11,-0.09000110626220348,-0.23000049591064098,-0.7300009727477992,-2.0700006484985316,1.3599987030029332,2,0.06569706273101161,2.3000181199155776,20.030000686645508,-1.400012207124383,19.799999237060547,1.099982833927788,19.899999618530273,0.06569706273101161
7711,2003-11-13,19.940000534057614,20.01000022888184,19.82999992370605,19.940000534057614,733800.0,0.0,1.5714441416892138,-0.0,55.18671411024299,51.98019170743636,-0.06255668826369742,-0.08171068002957682,-0.550678736271248,-2.0500028667828545,21.50624979127407,0.18000030517578836,0.07722602436150794,0.07400035858153942,-0.1599049192159221,0.3079056363790009,-0.04295228031719134,0.19095299748027017,-0.3097986070411416,53.33341810459847,-5.4835734440388535,0.11695263889873085,11,-0.09000110626220348,-0.23000049591064098,-0.7300009727477992,-2.0700006484985316,1.659999847412113,3,0.046138417836177226,1.6956528950292737,19.940000534057614,2.3000181199155776,20.030000686645508,-1.400012207124383,19.799999237060547,0.046138417836177226
7712,2003-11-14,20.1299991607666,20.34000015258789,19.850000381469727,19.899999618530273,1707500.0,0.009528516630903372,-1.969713433594969,100.0,55.3718617441349,51.92089548172403,-0.20865532392407005,-0.25816787259069685,-0.7191973153212174,-2.1995125367463686,20.480315870873756,0.48999977111816406,0.07555490023548828,0.24699907302856516,-0.011751004132083409,0.5057491501892137,0.11762403444824088,0.37637411160888945,-0.46860937225930144,67.18731373530744,8.687745505709458,0.12937503858032445,11,-0.1849994659423828,-0.3249988555908203,-0.8249988555908203,-2.1799983978271484,1.6500015258789062,4,0.046199719023752195,1.5714441416892138,19.940000534057614,1.6956528950292737,19.940000534057614,2.3000181199155776,20.030000686645508,0.046199719023752195
7713,2003-11-17,20.030000686645508,20.26000022888184,19.920000076293945,20.1299991607666,2014100.0,-0.004967634291609402,-1.1250029802351031,-0.4347768397658103,57.021273832723104,52.455937547226135,-0.13368938865766467,-0.1642265633264124,-0.5974707527270411,-2.0571198243090123,20.045320603109,0.3400001525878942,0.05949871896984149,0.1455005645751939,-0.11643366023201907,0.40743478938240685,0.014533452171587413,0.27646767697880037,-0.31432206901175874,41.50961050551832,-20.494900799613823,0.130967112403606,11,-0.0800008773803711,-0.22500038146972656,-0.7225003242492676,-2.0799999237060547,1.6099987030029332,0,0.05991007560927786,-1.969713433594969,20.1299991607666,1.5714441416892138,19.940000534057614,1.6956528950292737,19.940000534057614,0.05991007560927786
7714,2003-11-18,19.90999984741211,20.25,19.739999771118164,20.0,1810500.0,-0.005991055173223514,-1.3720924043221376,0.9000152590218967,50.438606030895585,52.31879779827341,0.02499653792748191,-0.038314208927715754,-0.4560435474510314,-1.8970678670385865,19.249224679157063,0.5100002288818359,0.07742654771901414,0.020499706268310547,-0.23925531617834395,0.28025472871496504,-0.1093778049550167,0.1503772174916378,0.43000030517578125,28.333328035146053,-30.64714362963059,0.12987751122332808,11,0.07999992370605469,-0.10499954223632812,-0.5624995231628418,-1.9599990844726562,1.739999771118164,1,0.06579605605133398,-1.1250029802351031,20.030000686645508,-1.969713433594969,20.1299991607666,1.5714441416892138,19.940000534057614,0.06579605605133398
7715,2003-11-19,20.13999938964844,20.290000915527344,19.90999984741211,19.90999984741211,1612600.0,0.011551961024561574,-2.304363690644022,-2.55554613656597,54.61846159031409,52.709412409325594,-0.19580879707652343,-0.25624899595281647,-0.6592456989779087,-2.089423710581851,18.786040872026337,0.3800010681152344,0.05332387373901426,0.234499263763432,-0.04583691102006071,0.5148354385469247,0.09433117637168564,0.37466735115517835,0.18800075531005334,66.6665607029217,9.826046416748518,0.14016808739174566,11,-0.11999893188476918,-0.3349990844726598,-0.7199997901916539,-2.1799993515014684,1.6700000762939453,2,0.0695134840271383,-1.3720924043221376,19.90999984741211,-1.1250029802351031,20.030000686645508,-1.969713433594969,20.1299991607666,0.0695134840271383
7716,2003-11-20,19.979999542236328,20.15999984741211,19.90999984741211,20.13999938964844,1451800.0,-0.007944381939472667,1.4999904632932155,-0.6956528950292784,55.51021170784718,53.53867259326915,-0.01724255586089285,-0.09813005582941159,-0.47214323596794117,-1.895202481162734,17.97295919087589,0.25,0.06835937249294233,0.0724994659423821,-0.20943918008132556,0.35443811196608976,-0.0684698570694735,0.2134687889542377,0.33624059524536065,39.999936421752665,-18.869267264899058,0.14096932301185408,11,0.04000091552734375,-0.06499958038330078,-0.5799999237060547,-2.010000228881836,2.0,3,0.06606605230564844,-2.304363690644022,20.13999938964844,-1.3720924043221376,19.90999984741211,-1.1250029802351031,20.030000686645508,0.06606605230564844
7717,2003-11-21,20.059999465942386,20.18000030517578,19.8799991607666,19.899999618530273,1032900.0,0.004004000277224362,-2.0,-1.0,49.06539890336344,53.4573206410504,-0.08063985932870565,-0.1570408962881551,-0.5258087853898239,-1.9396893795536378,17.616124788282004,0.3000011444091797,0.06831020128356968,0.1339994430542042,-0.13615828984634604,0.4041571759547544,-0.001079423396070922,0.2690783095044793,0.24471586421203284,58.181641634213555,3.760267502397731,0.13507886645027484,11,-0.01999950408935902,-0.14499950408935902,-0.654999732971195,-2.085000038146976,1.8700008392333949,4,0.07676973861050862,1.4999904632932155,19.979999542236328,-2.304363690644022,20.13999938964844,-1.3720924043221376,19.90999984741211,0.07676973861050862
7718,2003-11-24,20.299999237060547,20.36000061035156,20.040000915527344,20.049999237060547,826400.0,0.011964096585626915,-1.3703975811692635,1.5625014901175058,65.8163066706629,54.78098162113157,-0.27072561180915855,-0.38280093613367683,-0.7390438239824917,-2.1411426324691263,17.3231557991876,0.3199996948242152,0.08465814306950392,0.35249929428100657,0.03654650780369906,0.6684520807583141,0.19452290104235104,0.5104756875196621,-0.5599994659423828,90.32237224626965,31.41855181333171,0.15797639323865426,11,-0.2499990463256836,-0.3749990463256836,-0.8149995803833008,-2.244999885559082,1.6300010681152344,0,0.07290647808907336,-2.0,20.059999465942386,1.4999904632932155,19.979999542236328,-2.304363690644022,20.13999938964844,0.07290647808907336
7719,2003-11-25,20.440000534057614,20.600000381469727,20.13999938964844,20.190000534057614,1152800.0,0.006896615874816048,-1.6285599067041006,1.0,63.387972446627934,56.26853411520134,-0.38716704205247865,-0.48962405973188794,-0.8507465035254675,-2.2496949033301696,17.687208815084322,0.4600009918212855,0.11310171737098074,0.4555006027221644,0.09186536590309657,0.8191358395412323,0.2736829843126287,0.6373182211317001,-0.6876007461547822,77.77783664646243,19.314544601962787,0.1818176184095341,11,-0.2700004577636683,-0.3950004577636683,-0.9300007820129359,-2.2100009918212855,1.3400001525878942,1,0.05870835735015567,-1.3703975811692635,20.299999237060547,-2.0,20.059999465942386,1.4999904632932155,19.979999542236328,0.05870835735015567
7720,2003-11-26,20.600000381469727,20.709999084472656,20.299999237060547,20.600000381469727,1005000.0,0.007827780980020904,2.727315288446533,0.0,69.84127624875856,57.89681879725863,-0.49584367747217684,-0.625789682234398,-0.9751693892209907,-2.3765170311488504,18.664136513968817,0.4099998474121094,0.15103954638803785,0.5800004005432129,0.12745190654733918,1.0325488945390866,0.35372615354527426,0.8062746475411515,-0.81369656982422,86.74714299830637,26.298255474262596,0.22627424699793705,11,-0.3750009536743164,-0.5000009536743164,-1.0625004768371582,-2.3700008392333984,1.340000152587887,2,0.05097083580663675,-1.6285599067041006,20.440000534057614,-1.3703975811692635,20.299999237060547,-2.0,20.059999465942386,0.05097083580663675
7721,2003-11-28,20.420000076293945,20.649999618530273,20.40999984741211,20.51000022888184,526200.0,-0.008737878730220583,-3.3636079900124844,-100.0,62.87129554265936,58.7300892193169,-0.2688695936396641,-0.42754273735970116,-0.7654635109973427,-2.159258740176192,19.526302126005948,0.23999977111816406,0.15678479172348858,0.37450008392334055,-0.10840683692885023,0.8574070047755313,0.13304662349724694,0.6159535443494342,-0.5782745482788094,65.06035724872977,4.807505771806646,0.24145346042609483,11,-0.19500064849853516,-0.32000064849853516,-0.882500171661377,-1.9650001525878906,1.5900001525878942,4,0.06807048895470502,2.727315288446533,20.600000381469727,-1.6285599067041006,20.440000534057614,-1.3703975811692635,20.299999237060547,0.06807048895470502
7722,2003-12-01,20.6200008392334,20.780000686645508,20.3799991607666,20.530000686645508,1090700.0,0.009794356620578037,-1.0512730224869666,-0.9999999999999605,69.33965277271687,60.09879799042732,-0.43812788657201907,-0.5859129662671059,-0.9331445965733991,-2.315510434177149,20.193763785937076,0.40000152587890625,0.18968611462279839,0.5290007591247559,0.009126097783891396,1.0488754204656203,0.2690634284543236,0.7889380897951881,-0.7261788978308097,78.37839231080514,16.133450975061606,0.25993733067043256,12,-0.3600006103515625,-0.4850006103515625,-1.08250093460083,-2.1150007247924805,1.3799991607666016,0,0.06595531753884698,-3.3636079900124844,20.420000076293945,2.727315288446533,20.600000381469727,-1.6285599067041006,20.440000534057614,0.06595531753884698
7723,2003-12-02,21.049999237060547,21.1299991607666,20.520000457763672,20.520000457763672,1878500.0,0.020853461703502774,-1.301887199861807,5.888865341414826,71.98274834401683,62.492591580774125,-0.7914535404502097,-0.9919483540460696,-1.3235484648923475,-2.70456337745658,21.161106749819282,0.6099987030029297,0.22188614395728834,0.9114992141723626,0.23742997081776807,1.585568457526957,0.5744645924950653,1.2485338358496598,-1.0852829960385257,91.91919775741985,30.72703982021605,0.3370346216772966,12,-0.5450000762939453,-0.7399997711181641,-1.5124993324279785,-2.4099998474121094,1.0100002288818395,1,0.04180527791022004,-1.0512730224869666,20.6200008392334,-3.3636079900124844,20.420000076293945,2.727315288446533,20.600000381469727,0.04180527791022004
7724,2003-12-03,21.09000015258789,21.11000061035156,20.770000457763672,20.950000762939453,1415900.0,0.0019002810915507151,2.777773068283075,0.2641504001842575,75.33040424893684,64.79391854284331,-0.7224412728748142,-0.9706660012521624,-1.3291212306786377,-2.6991384366834836,22.934286319346445,0.3400001525878871,0.24457260373970158,0.881000137329103,0.11956383316576691,1.642436441492439,0.5002819852474367,1.2617182894107692,-1.0087556195914118,95.18084194512811,32.297431774006675,0.38071815208166765,12,-0.5850009918212891,-0.7800006866455078,-1.5525002479553223,-2.435000419616699,0.75,2,0.03982930993411182,-1.301887199861807,21.049999237060547,-1.0512730224869666,20.6200008392334,-3.3636079900124844,20.420000076293945,0.03982930993411182
7725,2003-12-04,20.90999984741211,21.07999992370605,20.76000022888184,21.0,1349800.0,-0.008534865048528406,1.559997558593766,-0.6428610354223433,69.79591360095911,66.38121875318909,-0.4712912991838465,-0.7536999615812618,-1.1089822406616676,-2.470785034180473,24.564739828855316,0.32999992370605113,0.27014727747699396,0.6529998779296875,-0.15904369816741593,1.465043454026791,0.2469780898811358,1.0590216659782392,-0.7238798516386176,70.66675821940103,6.303717837662418,0.4060217880485511,12,-0.4050006866455078,-0.6000003814697266,-1.3025002479553223,-2.255000114440918,1.1200008392333984,3,0.04160692709622715,2.777773068283075,21.09000015258789,-1.301887199861807,21.049999237060547,-1.0512730224869666,20.6200008392334,0.04160692709622715
7726,2003-12-05,21.020000457763672,21.299999237060547,20.690000534057614,20.799999237060547,1076200.0,0.005260670069549445,-1.7727300312979262,-2.4444538634340693,68.77639202197388,68.57132909970136,-0.46740643104752877,-0.813248507723074,-1.1802845677362654,-2.5338567501869633,26.43089546781986,0.6099987030029332,0.3324029287896977,0.7045004844665534,-0.1514749488480689,1.5604759177811758,0.27651276780924405,1.1324882011238628,-0.7394925454908687,69.5653526003172,5.329903957526113,0.42798771665731117,12,-0.35000038146972656,-0.595001220703125,-1.4150009155273438,-2.2600011825561523,1.1000003814697266,4,0.043767842828668524,1.559997558593766,20.90999984741211,2.777773068283075,21.09000015258789,-1.301887199861807,21.049999237060547,0.043767842828668524
7727,2003-12-08,21.3700008392334,21.3700008392334,20.920000076293945,20.920000076293945,998200.0,0.01665082653889538,1.0,2.0454466638923567,75.57249518795365,69.655350046067,-0.683967801066828,-1.1040802035146413,-1.4822084053805185,-2.8301054332994617,28.21487958717817,0.4500007629394531,0.3797127188599454,0.9810008049011216,0.028267056421540815,1.9337345533807024,0.5046339306613312,1.457367679140912,-0.9671539679860643,100.0,31.531238422658248,0.4763668742397913,12,-0.6150007247924805,-0.9100008010864258,-1.775001049041748,-2.4400014877319336,0.5899982452392578,0,0.029948496233723088,-1.7727300312979262,21.020000457763672,1.559997558593766,20.90999984741211,2.777773068283075,21.09000015258789,0.029948496233723088
7728,2003-12-09,20.899999618530273,21.309999465942386,20.75,21.309999465942386,2429800.0,-0.0219935050185045,1.731705728560898,-0.911109227313194,66.66664525985829,70.01964702531482,-0.13399731950854843,-0.5770289048730675,-0.9856869822317158,-2.3138090084110523,30.18843450490068,0.6200008392333984,0.4319071862176891,0.455999565124511,-0.48043051740773635,1.3924296476567584,-0.012215476141612669,0.9242146063906347,-0.3617511917648919,30.88220444524265,-40.90103769503003,0.46821504126612357,12,-0.06499958038330078,-0.4399995803833008,-1.260000228881836,-1.9350004196166992,1.2000007629394531,1,0.05263159816014773,1.0,21.3700008392334,-1.7727300312979262,21.020000457763672,1.559997558593766,20.90999984741211,0.05263159816014773
7729,2003-12-10,21.06999969482422,21.270000457763672,20.8700008392334,20.899999618530273,1865000.0,0.008133975090756529,-2.478293320064685,-0.41463448673694037,65.97936657752601,69.59054595073343,-0.22935296902689117,-0.7010638734434167,-1.1160061397130505,-2.426954070413899,31.73578935113496,0.39999961853027344,0.5090357886576982,0.5739996910095222,-0.3809520962569657,1.52895147827601,0.09652379737627825,1.0514755846427661,-0.4153059303133162,55.88220444524252,-15.864671790443268,0.477475893633244,12,-0.19499969482421875,-0.6099996566772461,-1.4000000953674316,-2.1050004959106445,1.1300010681152344,2,0.04698622617262571,1.731705728560898,20.899999618530273,1.0,21.3700008392334,-1.7727300312979262,21.020000457763672,0.04698622617262571
7730,2003-12-11,21.25,21.309999465942386,21.06999969482422,21.07999992370605,2486600.0,0.008542966672182573,-1.5263062791748605,1.0000000000000209,71.67233228700545,70.56843892232743,-0.343586280370868,-0.819928420744013,-1.2705018310468361,-2.5543832929433528,33.36189412180279,0.23999977111816762,0.5386390505647363,0.688500022888185,-0.2853968704824119,1.662396916258782,0.20155157620288833,1.1754484695734817,-0.5,82.35282567963299,6.317941734187684,0.486948446685298,12,-0.375,-0.7849998474121094,-1.577500343322754,-2.0,1.5599994659423864,3,0.027764713062959467,-2.478293320064685,21.06999969482422,1.731705728560898,20.899999618530273,1.0,21.3700008392334,0.027764713062959467
7731,2003-12-12,20.86000061035156,21.299999237060547,20.75,21.25,1758000.0,-0.018352912454044246,1.2449046321525885,-2.2941130271852885,62.34568300960432,69.79133117087048,0.12895148289956282,-0.3767891552732969,-0.8541681287834244,-2.109395504191955,34.517784074941495,0.5499992370605469,0.5610723505546531,0.2525006294250467,-0.6839853069814623,1.1889865658315557,-0.21574233877820603,0.7207435976282994,0.5100002288818395,17.742009912046164,-58.0498819530578,0.468242968203254,12,0.08500003814697621,-0.355000495910641,-1.1475009918212855,-1.610000610351559,1.7199993133544922,4,0.05608820911123802,-1.5263062791748605,21.25,-2.478293320064685,21.06999969482422,1.731705728560898,20.899999618530273,0.05608820911123802
7732,2003-12-15,21.059999465942386,21.200000762939453,20.8799991607666,20.8799991607666,1638200.0,0.009587672566585548,-2.555567329292587,-0.4615399663523661,61.874993667011786,68.66824731786991,-0.002313179673731014,-0.5307544081354791,-1.0275447423330668,-2.2542814145113788,34.60700612015081,0.3400001525878942,0.5633984610694611,0.40599946975708434,-0.5229820654363273,1.334981004950496,-0.05849129783962326,0.8704902373537919,0.29760135650634467,55.35710028235628,-17.828569592856518,0.46449076759670643,12,-0.029998779296878553,-0.5249986648559606,-1.3049998283386266,-1.8099994659423864,1.4600009918212855,0,0.050332450150590624,1.2449046321525885,20.86000061035156,-1.5263062791748605,21.25,-2.478293320064685,21.06999969482422,0.050332450150590624
7733,2003-12-16,21.229999542236328,21.26000022888184,21.100000381469727,21.11000061035156,2386400.0,0.008072178566236987,-1.2857220708447374,0.6666596024244545,62.229081325648046,67.21254477083784,-0.16102899168950202,-0.6390062635375102,-1.1742011035226625,-2.3714525979168,34.76467065465112,0.20000076293945312,0.6017824794472162,0.5159996032714851,-0.3981790348677343,1.4301782414107045,0.058910284201875385,0.9730889223410948,0.11544926376342701,85.71428571428517,12.567954374934303,0.4570893190696097,12,-0.1999988555908203,-0.6949987411499023,-1.4749999046325684,-1.9799995422363281,1.220001220703125,1,0.03438528299466137,-2.555567329292587,21.059999465942386,1.2449046321525885,20.86000061035156,-1.5263062791748605,21.25,0.03438528299466137
7734,2003-12-17,21.21999931335449,21.280000686645508,21.0,21.200000762939453,2018300.0,-0.00047104235032813246,2.999972752414817,0.1666560701910199,60.06491174182928,66.13132234204562,-0.14600289414535794,-0.5542487414753161,-1.1340445189067019,-2.3044728607379064,35.718709155170934,0.2800006866455078,0.6112178574946903,0.44049940109252717,-0.4170977999253829,1.2980966021104372,0.011700800583572146,0.8692980016014822,0.11354051652527275,83.92852885378339,11.986138848943213,0.428798600508955,12,-0.18999862670898082,-0.6649990081787074,-1.4649996757507289,-1.9699993133544886,0.8299999237060582,2,0.04147036270455584,-1.2857220708447374,21.229999542236328,-2.555567329292587,21.059999465942386,1.2449046321525885,20.86000061035156,0.04147036270455584
7735,2003-12-18,21.540000915527344,21.600000381469727,21.149999618530273,21.280000686645508,1608500.0,0.015080189091781326,1.3684302988018813,13.000953743445324,67.39130048471479,65.97742328235017,-0.4103986589752715,-0.8052748397348779,-1.4247076224982251,-2.5698458565756894,36.908806923375,0.4500007629394531,0.5857808852972894,0.6905009269714348,-0.17581580131190577,1.5568176552547754,0.2573425628297663,1.1236592911131034,-0.7900009155273438,92.9412424687812,19.29684140202042,0.4331583641416698,12,-0.36500072479248047,-0.8700008392333984,-1.7650012969970703,-2.210000991821289,0.7599983215332031,3,0.03064066013740696,2.999972752414817,21.21999931335449,-1.2857220708447374,21.229999542236328,-2.555567329292587,21.059999465942386,0.03064066013740696
7736,2003-12-19,21.299999237060547,21.57999992370605,21.280000686645508,21.32999992370605,1884400.0,-0.01114213873100578,-7.57167770238961,-0.11538715475184784,60.429410343316434,64.2948582996127,-0.14136872676058232,-0.4862414957570813,-1.1581961013273627,-2.271745431960582,38.16321905377856,0.2999992370605433,0.543103947724692,0.384499263763427,-0.400182473547396,1.16918100107425,-0.007841604891982712,0.7768401324188368,-0.5329992294311516,58.333245030305605,-14.104586476120943,0.3923408686554112,12,-0.1249990463256836,-0.6299991607666016,-1.5199995040893555,-1.9499998092651367,0.8900012969970668,4,0.07089203206423322,1.3684302988018813,21.540000915527344,2.999972752414817,21.21999931335449,-1.2857220708447374,21.229999542236328,0.07089203206423322
7737,2003-12-22,21.600000381469727,21.600000381469727,21.170000076293945,21.170000076293945,842500.0,0.014084561274875451,1.0,-14.33301544917202,58.78594171325845,63.41922457221273,-0.45294549446783705,-0.7008890460525095,-1.4228191121274563,-2.5149859451531995,39.45763007146975,0.43000030517578125,0.5328343286040571,0.607500362396241,-0.12415606212660535,1.3391567869190872,0.2416721501348178,0.9733285746576641,-0.8163403663635265,100.0,28.78606944137654,0.36582821226142326,12,-0.4250001907348633,-0.9300003051757812,-1.8200006484985352,-2.2500009536743164,0.39999961853027344,0,0.045370348376338354,-7.57167770238961,21.299999237060547,1.3684302988018813,21.540000915527344,2.999972752414817,21.21999931335449,0.045370348376338354
7738,2003-12-23,21.780000686645508,21.93000030517578,21.63999938964844,21.63999938964844,966700.0,0.008333347314669615,-3.142831841528204,0.3255841805503723,60.550446942852524,62.816011279471226,-0.5531611040972493,-0.8056314366020558,-1.5691335332225123,-2.632610893799672,40.47082544125969,0.3299999237060547,0.5258734249505714,0.7135005950927749,-0.022613682454228012,1.4496148726397777,0.3454434563192734,1.0815577338662763,-0.9800138642120366,83.8710140528479,15.040651071973741,0.36805713877350066,12,-0.4400005340576172,-0.9450006484985352,-1.9050006866455078,-2.335000991821289,0.3400001525878906,1,0.03397611330526251,1.0,21.600000381469727,-7.57167770238961,21.299999237060547,1.3684302988018813,21.540000915527344,0.03397611330526251
7739,2003-12-24,21.63999938964844,21.799999237060547,21.600000381469727,21.670000076293945,221700.0,-0.006427974866084818,-2.6363857051204245,-0.21428863366982107,61.3002774211759,61.66356073882349,-0.36185538640918224,-0.6019837554735439,-1.3992800673086272,-2.4374406480117052,40.741699784707706,0.1999988555908203,0.4612775485113261,0.5134993553161671,-0.2029619746491349,1.229960685281469,0.15526869033351787,0.8717300202988163,-0.7948120279052766,62.8204281749384,-5.538974679629234,0.3582306649826503,12,-0.2999992370605504,-0.8049993515014684,-1.762499332427982,-2.1949996948242223,0.3400001525878871,2,0.03743074843516303,-3.142831841528204,21.780000686645508,1.0,21.600000381469727,-7.57167770238961,21.299999237060547,0.03743074843516303
7740,2003-12-26,21.649999618530273,21.81999969482422,21.6299991607666,21.690000534057614,270300.0,0.0004621177987007563,-3.749904634751097,1.3333333333333728,60.063862524946266,61.41002512941705,-0.3454795762086995,-0.5578907085394391,-1.3709593430000204,-2.3862248581931773,40.751577126998065,0.1900005340576172,0.45398670857199974,0.4709996223449693,-0.2368481144257153,1.1788473591156539,0.11707575395962877,0.8249234907303098,-0.7614197390498028,63.1578154841527,-4.840472086627138,0.3539238683853417,12,-0.24499988555908203,-0.744999885559082,-1.7524995803833008,-2.2049999237060547,0.0699996948242152,4,0.01847573328305807,-2.6363857051204245,21.63999938964844,-3.142831841528204,21.780000686645508,1.0,21.600000381469727,0.01847573328305807
7741,2003-12-29,21.809999465942386,21.93000030517578,21.71999931335449,21.75,1314100.0,0.007390293313223273,-2.499992052769462,-1.4999523173757703,57.48295391881462,60.92202071295069,-0.39845204536443646,-0.6412955018170514,-1.4996603431975508,-2.4872889305240555,40.85754429857309,0.2800006866455078,0.4442670292773485,0.5614995002746603,-0.10427342212006252,1.2272724226693832,0.2286130390772989,0.8943859614720218,-0.8797627694341017,84.2104206455374,19.423209216430095,0.3328864611973617,12,-0.34499931335449574,-0.904999732971195,-1.8974990844726598,-2.3649997711181676,-0.25,0,0.022466748423507488,-3.749904634751097,21.649999618530273,-2.6363857051204245,21.63999938964844,-3.142831841528204,21.780000686645508,0.022466748423507488
7742,2003-12-30,21.979999542236328,22.049999237060547,21.84000015258789,21.88999938964844,1070800.0,0.007794593326763133,-1.2105326560523622,1.5000158947132702,70.45450440459405,61.83595661061136,-0.47408073974042964,-0.7422387534147923,-1.6334841974711054,-2.596926037099415,40.72871448639164,0.2399997711181605,0.40566244602540635,0.6634996414184577,-0.009757200148502676,1.3367564829854182,0.32687122063497753,1.000128062201938,-1.0097723013813429,84.44447270153309,14.733648787349935,0.33662842078348093,12,-0.4549999237060547,-1.015000343322754,-2.0124993324279785,-2.5349998474121094,-0.279998779296875,1,0.009554185450174835,-2.499992052769462,21.809999465942386,-3.749904634751097,21.649999618530273,-2.6363857051204245,21.63999938964844,0.009554185450174835
7743,2003-12-31,21.93000030517578,22.06999969482422,21.86000061035156,21.979999542236328,947700.0,-0.0022747606051797264,-1.2105326560523169,-0.5555461365659525,67.06347524386769,62.613574777504525,-0.35128562711227573,-0.6565957413970409,-1.553913792478717,-2.493267310619185,39.85326548149237,0.2099990844726598,0.42747635115777527,0.569500350952147,-0.14422895469670394,1.283229656600998,0.21263569812771976,0.9263650037765743,-0.8949867445484614,70.21285230201083,-1.195678468974819,0.35686465282442625,12,-0.32000064849853516,-0.875,-1.952500343322754,-2.4850006103515625,-0.39999961853027344,2,0.0031919605038810417,-1.2105326560523622,21.979999542236328,-2.499992052769462,21.809999465942386,-3.749904634751097,21.649999618530273,0.0031919605038810417
7744,2004-01-02,21.93000030517578,22.049999237060547,21.700000762939453,21.71999931335449,3433300.0,0.0,-1.8000091553432873,-4.200083924620503,64.5298964164729,62.29564099214432,-0.2681829021535833,-0.6223464071858089,-1.5176077088975326,-2.4398614047189717,38.63011742959951,0.34999847412109375,0.44214414204359187,0.5275003433227532,-0.2173875991515004,1.2723882857970068,0.15505637208562817,0.8999443145598782,-0.8121878538127092,68.18199551773615,-1.7660580064339513,0.3724439712371261,1,-0.3100004196166992,-0.8250007629394531,-1.942500114440918,-2.4750003814697266,-0.010000228881835938,4,0.008663954920820283,-1.2105326560523169,21.93000030517578,-1.2105326560523622,21.979999542236328,-2.499992052769462,21.809999465942386,0.008663954920820283
7745,2004-01-05,21.780000686645508,21.959999084472656,21.420000076293945,21.850000381469727,1593500.0,-0.006839927790373568,2.724168321911051,-0.33333030581011414,71.90471995182597,63.570675393089815,-0.09002637423693116,-0.42564990611542086,-1.3326188492537376,-2.240937395770331,36.95177320124683,0.5399990081787109,0.4424501359739139,0.33400068283081197,-0.3911390255213405,1.0591403911829644,-0.028569171345264266,0.6965705370068882,-0.5860132558055433,55.384741788859316,-20.29263717118741,0.36256985417607546,1,-0.16000080108642578,-0.595001220703125,-1.6725006103515625,-2.155000686645508,0.10999870300293324,0,0.00918268362192709,-1.8000091553432873,21.93000030517578,-1.2105326560523169,21.93000030517578,-1.2105326560523622,21.979999542236328,0.00918268362192709
7746,2004-01-06,21.940000534057614,21.940000534057614,21.600000381469727,21.799999237060547,1175100.0,0.007346181926900064,3.857100039509194,-2.0000272479563526,71.35919543422617,64.96770358430845,-0.16728687271237064,-0.5409252190427694,-1.4589174185777516,-2.3507454465242255,34.759855944378224,0.3400001525878871,0.46157849431648756,0.4480005264282205,-0.280071475160625,1.176072528017066,0.08396452563379952,0.8120365272226415,-0.6759321220989101,80.00011737536882,1.679971647839679,0.36403600079442194,1,-0.1950006484985316,-0.7150011062622035,-1.7775011062622035,-2.2050008773803675,-0.19000053405761363,1,-0.010027402705009791,2.724168321911051,21.780000686645508,-1.8000091553432873,21.93000030517578,-1.2105326560523169,21.93000030517578,-0.010027402705009791
7747,2004-01-07,22.01000022888184,22.11000061035156,21.809999465942386,21.940000534057614,1454400.0,0.003190505611682326,1.2222269317170407,0.49999318810376775,69.89792790434481,66.00631258002981,-0.19334415339456612,-0.5908105278854556,-1.4856481051213528,-2.3705947632427957,32.509131038596294,0.3000011444091726,0.4300154623029151,0.4860002517700224,-0.27500773059412964,1.2470082341341744,0.10549626058794814,0.8665042429520966,-0.681457314293894,85.5072023087203,7.786839018037043,0.3805039911820753,1,-0.24499988555908558,-0.7650003433227575,-1.8475008010864293,-2.2750005722045934,-0.18000030517578836,2,-0.02044528660880951,3.857100039509194,21.940000534057614,2.724168321911051,21.780000686645508,-1.8000091553432873,21.93000030517578,-0.02044528660880951
7748,2004-01-08,22.0,22.049999237060547,21.93000030517578,22.049999237060547,2410100.0,-0.0004543493311153224,3.800030518043793,-0.7142779291552408,69.89792790434481,66.96160707815969,-0.16634852473455553,-0.5208815152009549,-1.4374057939098783,-2.3098334954130237,31.16435111384518,0.11999893188476562,0.44593065567207546,0.42100000381469727,-0.3084672843119165,1.150467291941311,0.05626635975139038,0.7857336478780041,-0.5933113158356917,84.05789489687929,6.828586335109591,0.3647336440633077,1,-0.2349996566772461,-0.6849994659423828,-1.802499771118164,-2.229999542236328,0.12999916076660156,3,-0.013636328957297605,1.2222269317170407,22.01000022888184,3.857100039509194,21.940000534057614,2.724168321911051,21.780000686645508,-0.013636328957297605
7749,2004-01-09,22.059999465942386,22.190000534057614,21.770000457763672,21.899999618530273,1495800.0,0.0027272484519267337,-1.0000090826521175,-3.2000457770657613,65.29405098895879,67.54273912971664,-0.1793681392828752,-0.5300877139999862,-1.452197060544922,-2.3266702921336524,29.494007660747013,0.42000007629394176,0.45223492971793533,0.4314994812011754,-0.2868108456518428,1.1498098080541936,0.07234431777466455,0.7906546446276863,-0.5829795891593541,83.11675443768011,7.549595856591807,0.3591551634265095,1,-0.2549991607666051,-0.6199989318847727,-1.6525001525878942,-2.1149997711181676,0.3000011444091726,4,-0.024025330558829938,3.800030518043793,22.0,1.2222269317170407,22.01000022888184,3.857100039509194,21.940000534057614,-0.024025330558829938
7750,2004-01-12,21.84000015258789,22.100000381469727,21.81999969482422,22.020000457763672,1748800.0,-0.009972770565753852,-1.5454466638923567,-1.125002980235056,66.07145289985053,68.49701679427619,0.07869241534790916,-0.2778671206281409,-1.1947390247256386,-2.0673831656738635,27.641339026539256,0.2800006866455078,0.43208864074194864,0.18200016021728516,-0.5191149321365316,0.8831152525711019,-0.16855738595962322,0.5325577063941935,-0.27742259693190974,40.67791678789667,-35.53792487909944,0.3505575461769088,1,-0.034999847412109375,-0.399999618530277,-1.4325008392333984,-1.8950004577636719,0.20999908447265625,0,0.003663000144099149,-1.0000090826521175,22.059999465942386,3.800030518043793,22.0,1.2222269317170407,22.01000022888184,0.003663000144099149
7751,2004-01-13,22.030000686645508,22.07999992370605,21.84000015258789,21.84000015258789,1167300.0,0.008699658092039986,-1.5263062791747857,-1.0555567329292588,63.694279896784415,67.74588073785289,-0.08584680396798916,-0.3960242877692437,-1.344945468980356,-2.2217016678697945,27.44354215060656,0.2399997711181605,0.42520978927582576,0.3135006904602058,-0.2965998645584449,0.9236012454788565,0.008450412950882225,0.6185509679695294,-0.3921323735813296,61.90480515529047,-10.835605806131618,0.3050502775093247,1,-0.22500038146972656,-0.5900001525878942,-1.6225013732910156,-2.0600013732910156,0.09999847412109375,1,-0.006355029170831306,-1.5454466638923567,21.84000015258789,-1.0000090826521175,22.059999465942386,3.800030518043793,22.0,-0.006355029170831306
7752,2004-01-14,22.1200008392334,22.200000762939453,21.979999542236328,22.0,1122300.0,0.004085344974249061,-1.7499850990022292,0.6315815891181047,61.48649519425316,67.12621628789573,-0.17198541887507446,-0.4242938272699206,-1.3868376453866524,-2.283596760396101,27.384541223365527,0.220001220703125,0.42799931870967356,0.3505007743835442,-0.2008034405991843,0.9018049893662727,0.07484866689217995,0.6261528818749085,-0.41587665965000653,81.39537978389312,9.647226606674465,0.27565210749136365,1,-0.3100004196166992,-0.6450004577636719,-1.5725011825561523,-2.0650014877319336,0.2199993133544922,2,-0.016726981247538797,-1.5263062791747857,22.030000686645508,-1.5454466638923567,21.84000015258789,-1.0000090826521175,22.059999465942386,-0.016726981247538797
7753,2004-01-15,21.959999084472656,22.18000030517578,21.86000061035156,22.18000030517578,1328600.0,-0.007233352110771807,1.9090719933416886,-1.8333306842565367,60.66665649414043,66.69696740763656,-0.00813646965227477,-0.21797385746655706,-1.1921680976009803,-2.0915045625585478,26.939874333869884,0.3199996948242223,0.4284064126196725,0.15399904251098562,-0.34066335143332793,0.6486614364552992,-0.09333215446116938,0.4013302394831406,-0.1864521832194157,44.18569578254466,-27.50652778002216,0.2473311969721563,1,-0.14999866485595703,-0.4849987030029297,-1.352499008178711,-1.8699989318847656,0.23000144958495738,3,-0.005919816310854253,-1.7499850990022292,22.1200008392334,-1.5263062791747857,22.030000686645508,-1.5454466638923567,21.84000015258789,-0.005919816310854253
7754,2004-01-16,22.100000381469727,22.18000030517578,21.959999084472656,22.100000381469727,1072700.0,0.006375287014290576,1.7500178814104856,-0.0,63.80369533928538,65.79685356179871,-0.13576436726624408,-0.3042673180356985,-1.2816200701566913,-2.197796501824982,26.985223374345214,0.220001220703125,0.3794600102495167,0.25000028610229563,-0.17713236939835753,0.6771329416029488,0.03643395835196728,0.463566613852624,-0.2667499395804178,73.68418410881895,0.8747243858800573,0.21356632775032708,1,-0.19999980926513672,-0.625,-1.452500343322754,-2.010000228881836,0.6999988555908239,4,0.001357410804482484,1.9090719933416886,21.959999084472656,-1.7499850990022292,22.1200008392334,-1.5263062791747857,22.030000686645508,0.001357410804482484
7755,2004-01-20,22.200000762939453,22.21999931335449,21.950000762939453,22.040000915527344,1165000.0,0.004524904060796864,1.7000267032883796,100.0,62.42041079631098,64.80365526869703,-0.18989154597956315,-0.37132496355156874,-1.3375711499030345,-2.2641218245627215,26.160673912013888,0.2699985504150355,0.34917956752428125,0.3170006752014167,-0.11126926832205442,0.7452706187248879,0.10286570343967938,0.5311356469631541,-0.3400001525878942,94.73721195207614,22.404510766765668,0.21413497176173607,1,-0.2050008773803711,-0.715001106262207,-1.5325007438659668,-2.0500001907348633,0.899999618530277,1,0.0072072000861913565,1.7500178814104856,22.100000381469727,1.9090719933416886,21.959999084472656,-1.7499850990022292,22.1200008392334,0.0072072000861913565
7756,2004-01-21,22.809999465942386,22.809999465942386,22.11000061035156,22.11000061035156,1158400.0,0.02747741810987958,1.0,4.3749970197649635,70.64676192021581,64.88685904823825,-0.7414769896897049,-0.909002999489342,-1.8923003073720785,-2.8362371604579693,25.916269599562202,0.6999988555908274,0.3456339256085563,0.8514993667602582,0.3330696004697735,1.3699291330507428,0.5922844836150141,1.1107142499055023,-0.8923990631103571,100.0,27.993161159589448,0.25921488314524244,1,-0.519999504089359,-1.029999732971195,-2.139999389648441,-2.6549987792968786,0.28000068664550426,2,-0.03331873067408864,1.7000267032883796,22.200000762939453,1.7500178814104856,22.100000381469727,1.9090719933416886,21.959999084472656,-0.03331873067408864
7757,2004-01-22,22.57999992370605,22.8799991607666,22.43000030517578,22.76000022888184,1200900.0,-0.010083276967180477,1.1428610354223434,-0.25714371350487536,64.84017032009459,64.32488598332156,-0.4717272242975774,-0.6343430193036284,-1.610176167536725,-2.569147412664819,26.274269701305077,0.4499988555908203,0.335412939472274,0.5724998474121072,0.013106419081914567,1.1318932757423,0.29280313324700913,0.8521965615772054,-0.629999160766598,70.58826829327559,-1.5775239630825553,0.27969671416509645,1,-0.2550001144409144,-0.7000007629394496,-1.8549995422363246,-2.3449993133544886,1.0699996948242223,3,-0.01992917468821631,1.0,22.809999465942386,1.7000267032883796,22.200000762939453,1.7500178814104856,22.100000381469727,-0.01992917468821631
7758,2004-01-23,22.520000457763672,22.739999771118164,22.399999618530273,22.68000030517578,977400.0,-0.0026571951348586254,1.42858310626703,0.8888865341414476,63.111114501953,64.08233748476536,-0.3690144399104405,-0.5439507369524748,-1.4944508023374539,-2.4761815503630977,25.738552753597176,0.3400001525878906,0.3162584807512623,0.47550039291381907,-0.11742198099425849,1.0684227668218966,0.1790392059597785,0.7719615798678596,-0.4099998474121129,61.290395355085344,-10.909252408532375,0.29646118695403895,1,-0.17000102996826172,-0.5800008773803711,-1.737499713897705,-2.1999998092651367,1.0,4,-0.007992908593113635,1.1428610354223434,22.57999992370605,1.0,22.809999465942386,1.7000267032883796,22.200000762939453,-0.007992908593113635
7759,2004-01-26,22.450000762939453,22.57999992370605,22.38999938964844,22.399999618530273,1293100.0,-0.003108334520485645,-4.428462439715887,-0.31250745058770235,65.43778923358852,64.01193041073624,-0.2658301265077192,-0.43232170905373124,-1.3758044320850757,-2.373766817593676,25.3514586079329,0.19000053405761008,0.2974661901110416,0.3650006294250474,-0.22221409516981794,0.9522153540199128,0.07139326712761473,0.6586079917224801,-0.18600044250488423,53.76353348222984,-19.713646895772833,0.29360736229743234,1,-0.09000110626220703,-0.5100011825561523,-1.6675000190734863,-2.130000114440918,1.2099990844726562,0,-0.011581301561069401,1.42858310626703,22.520000457763672,1.1428610354223434,22.57999992370605,1.0,22.809999465942386,-0.011581301561069401
7760,2004-01-27,22.049999237060547,22.5,21.950000762939453,22.43000030517578,1219700.0,-0.01781743930001245,1.1153798188020394,-7.599847415601754,52.282129106039854,62.74391365620908,0.18672895843733883,-0.0008608513736376722,-0.9278998765729867,-1.943985859828672,24.204055818170204,0.5499992370605469,0.2701161797766076,-0.055000877380372515,-0.6059617625494269,0.4959600077886819,-0.3304813199648997,0.22047956520415468,0.8299999237060547,10.752542623162634,-59.342524356540544,0.27548044258452636,1,0.32000064849853516,-0.034999847412109375,-1.2574987411499023,-1.7299985885620117,1.5200004577636719,1,0.034013606619062386,-4.428462439715887,22.450000762939453,1.42858310626703,22.520000457763672,1.1428610354223434,22.57999992370605,0.034013606619062386
7761,2004-01-28,22.299999237060547,22.489999771118164,22.0,22.09000015258789,1774300.0,0.011337868873020795,-1.5128232716459955,-0.552627616322843,55.59843199865665,62.08968441225391,-0.02340539311790124,-0.2237403692477713,-1.126104168397383,-2.16308903357681,22.720860575159097,0.48999977111816406,0.2606429078605217,0.1704991340637214,-0.36868041753742276,0.7096786856648656,-0.09909064173685067,0.4400889098642935,0.5613999557495113,37.634309364277556,-29.250838869845182,0.2695897758005721,1,0.07000064849853516,-0.27499961853027344,-1.3774991035461426,-1.8649988174438477,1.4200000762939418,2,0.03587449200803805,1.1153798188020394,22.049999237060547,-4.428462439715887,22.450000762939453,1.42858310626703,22.520000457763672,0.03587449200803805
7762,2004-01-29,22.190000534057614,22.459999084472656,22.030000686645508,22.32999992370605,1365000.0,-0.004932677433464927,1.1500042915589421,-0.6666666666666666,53.53160773858684,61.2969012171924,0.10903296207541757,-0.10245518206472681,-0.9706451971959176,-2.0228388210149753,20.874984472371814,0.42999839782714844,0.26553159852964114,0.0500003814697223,-0.4850842966829667,0.5850850596224113,-0.21754195760662398,0.3175427205460686,0.6531706901550329,30.37975600393014,-32.914888042087185,0.26754233907634517,1,0.2249994277954137,-0.1650009155273402,-1.2675004005432093,-1.7550001144409144,1.1399993896484375,3,0.04055879210768576,-1.5128232716459955,22.299999237060547,1.1153798188020394,22.049999237060547,-4.428462439715887,22.450000762939453,0.04055879210768576
7763,2004-01-30,22.0,22.1200008392334,21.850000381469727,22.1200008392334,1278600.0,-0.008562439363892671,3.4999761583088294,0.8571525885558583,48.93618028627793,59.644955100191574,0.3411834176657429,0.09808743387103647,-0.7332311825759312,-1.8029054765096433,18.63358953185024,0.3400001525878871,0.2601726029426814,-0.14350013732910227,-0.6736945941521881,0.3866943194939836,-0.4085973657406434,0.12159709108243888,0.825307814987184,20.54790583440033,-38.577127503450654,0.26509722841154254,1,0.36499977111816406,0.14999961853027344,-1.0774998664855957,-1.5649995803833008,1.5100002288818395,4,0.07499998266046703,1.1500042915589421,22.190000534057614,-1.5128232716459955,22.299999237060547,1.1153798188020394,22.049999237060547,0.07499998266046703
7764,2004-02-02,22.1200008392334,22.3799991607666,21.809999465942386,22.040000915527344,1603600.0,0.00545458360151807,-1.1110989449591657,-0.6666613685130732,55.14706552646617,58.83680562576437,0.2506796408438987,-0.007324745176774172,-0.7995779801648766,-1.8916525026370152,17.4344288710058,0.5699996948242152,0.2571954303172994,-0.032999324798584695,-0.5538123123989003,0.4878136628017309,-0.2934058185987425,0.2274071690015731,0.6662946784130881,44.92770048568217,-15.847900014650904,0.2604064938001577,2,0.22499847412109375,0.029998779296875,-1.0325007438659668,-1.5200004577636719,0.9399986267089879,0,0.06329111959377265,3.4999761583088294,22.0,1.1500042915589421,22.190000534057614,-1.5128232716459955,22.299999237060547,0.06329111959377265
7765,2004-02-03,21.979999542236328,22.350000381469727,21.940000534057614,22.229999542236328,1285300.0,-0.0063291723185089355,-1.4848624966765376,-3.125002980235081,49.063650345643936,56.438682117478606,0.3980512566353376,0.15644945570459612,-0.6138579458121214,-1.7197765028248497,17.464363743171788,0.4099998474121129,0.26532189612626667,-0.1830005645751953,-0.6808316342430949,0.31483050509270427,-0.4319160994091469,0.06591497025875626,0.7477182123079125,24.99999999999961,-34.16081099310537,0.24891553483395062,2,0.36499977111816406,0.1700000762939453,-0.8924994468688965,-1.3799991607666016,0.8999996185302734,1,0.0764331364951818,-1.1110989449591657,22.1200008392334,3.4999761583088294,22.0,1.1500042915589421,22.190000534057614,0.0764331364951818
7766,2004-02-04,21.71999931335449,21.93000030517578,21.5,21.809999465942386,1122000.0,-0.011828946055354894,1.6060479955611042,0.3600006103515909,42.95772945237675,54.00729979884329,0.5444273256345475,0.420691749201179,-0.305059521168328,-1.428291485787458,17.338012234335153,0.4799995422363281,0.24933247216203114,-0.43200073242188,-0.9594216255376367,0.09542016069387671,-0.6957111789797565,-0.1682902858640034,0.9526553438736407,22.916616996081615,-32.05064275512672,0.2637104465578776,2,0.4000005722045934,0.4300003051757848,-0.5649995803832972,-1.119998931884762,1.4600009918212926,2,0.08517497421522768,-1.4848624966765376,21.979999542236328,-1.1110989449591657,22.1200008392334,3.4999761583088294,22.0,0.08517497421522768
7767,2004-02-05,21.559999465942386,21.799999237060547,21.350000381469727,21.649999618530273,1054000.0,-0.007366475712258791,1.3076900504714581,0.9999999999998815,42.95775830283712,51.76803799894152,0.6085163278281627,0.5747160941019835,-0.09969360834207563,-1.238535297277032,16.8343693111622,0.4499988555908203,0.22441724850868638,-0.5695005416870096,-1.1573595468099676,0.01835846343594838,-0.8634300442484886,-0.2755710391255306,1.018842818707494,20.388284791562075,-34.458011526353275,0.2939295025614787,2,0.40500068664550426,0.5550003051757777,-0.37499952316284535,-0.9599990844726598,1.6200008392333949,3,0.10018552416126836,1.6060479955611042,21.71999931335449,-1.4848624966765376,21.979999542236328,-1.1110989449591657,22.1200008392334,0.10018552416126836
7768,2004-02-06,21.700000762939453,21.76000022888184,21.239999771118164,21.450000762939453,1272600.0,0.0064935668119203704,1.810821399482402,-2.777773068283075,42.95775830283705,49.27025678441359,0.3799182597781652,0.43330289850256776,-0.19950375631350425,-1.3491011060330855,16.409767602660523,0.5200004577636754,0.12431568076268462,-0.41449928283691406,-1.0308887477467295,0.20189018207290133,-0.7226940152918218,-0.10630455038200637,0.7559573313924126,40.350985798610644,-11.612091821916948,0.308194732454908,2,0.1699991226196289,0.3599987030029297,-0.4550013542175293,-0.9300012588500977,1.6999988555908203,4,0.07511516605798496,1.3076900504714581,21.559999465942386,1.6060479955611042,21.71999931335449,-1.4848624966765376,21.979999542236328,0.07511516605798496
7769,2004-02-09,21.530000686645508,21.700000762939453,21.450000762939453,21.600000381469727,1156800.0,-0.007834104622903126,-1.1739173701756422,-0.279998779296875,38.48797813956933,47.73757334369464,0.4533688809318015,0.5919083866652812,0.005027356928451354,-1.1506745990417784,16.686795410128916,0.25,0.03995449852798316,-0.5579994201660163,-1.2275350206448188,0.11153618031278612,-0.8927672204054176,-0.2232316199266151,0.7800424089007123,26.12619424015396,-19.582456029871086,0.33476780023940084,2,0.33499908447265625,0.529998779296875,-0.19750070571899414,-0.7500009536743164,2.0499992370605433,0,0.09196467622337212,1.810821399482402,21.700000762939453,1.3076900504714581,21.559999465942386,1.6060479955611042,21.71999931335449,0.09196467622337212
7770,2004-02-10,21.920000076293945,21.950000762939453,21.5,21.6299991607666,1249600.0,0.018114230246650376,1.571416115355691,-4.142888283378746,33.457275429401136,45.27744483599959,0.04804198666493065,0.21946160103824752,-0.35035527606876116,-1.5072960736115988,16.66153710670308,0.4500007629394531,-0.03395147119390174,-0.17200002670288228,-0.8362320969653858,0.49223204355962125,-0.5041160618341358,0.16011600842837126,0.26163782032090666,95.7745570793429,54.58153749974987,0.33211603513125193,2,-0.07000064849853516,0.1399993896484375,-0.5575003623962402,-1.140000343322754,1.7199993133544957,1,0.052007271244552955,-1.1739173701756422,21.530000686645508,1.810821399482402,21.700000762939453,1.3076900504714581,21.559999465942386,0.052007271244552955
7771,2004-02-11,21.88999938964844,22.09000015258789,21.68000030517578,22.0,1429000.0,-0.0013686444589910973,1.827576227934019,-0.37931125200598603,36.144587542197215,43.34555370306741,0.015386065016119943,0.25132133680485325,-0.27956988520302417,-1.4459884563061003,16.531997118525165,0.4099998474121094,-0.11482483195634785,-0.1950006484985316,-0.8649103827859683,0.4749090857889051,-0.52995551564225,0.13995421864518676,-0.649999618530277,76.47050903746297,37.38491483547364,0.3349548671437191,2,-0.07999992370605824,0.17000007629394176,-0.48749971389770863,-1.1099996566772496,1.7399997711181605,2,0.04522612145829119,1.571416115355691,21.920000076293945,-1.1739173701756422,21.530000686645508,1.810821399482402,21.700000762939453,0.04522612145829119
7772,2004-02-12,21.75,21.989999771118164,21.65999984741211,21.71999931335449,2176700.0,-0.006395586731475444,-3.400010172551912,-0.272732001664627,35.01946680401532,41.79925220503823,0.09656226035048832,0.3817525777400128,-0.10601931303874323,-1.2753380666171452,15.944048327579502,0.3299999237060547,-0.13882056658091813,-0.31649999618530344,-1.0025804634426336,0.36958047107202674,-0.6595402298139668,0.02654023744335987,-0.4930002212524407,60.0,22.74318438176219,0.34304023362866454,2,0.05999946594238281,0.3099994659423828,-0.2650003433227539,-0.9700002670288086,1.6499996185302734,3,0.06574714046785202,1.827576227934019,21.88999938964844,1.571416115355691,21.920000076293945,-1.1739173701756422,21.530000686645508,0.06574714046785202
7773,2004-02-13,21.82999992370605,21.850000381469727,21.479999542236328,21.75,2695100.0,0.0036781574117725757,5.166637526821902,2.66660308983363,37.984497270203526,39.892300176564596,-0.01127368474215018,0.3072678665255175,-0.16470894984528428,-1.3231122743687216,16.08877270230274,0.37000083923339844,-0.19436242761696576,-0.23000011444092294,-0.9227597046792724,0.4627594757974265,-0.5763799095600994,0.11637968067825355,-0.556340137481687,59.37492549412242,23.206169704392565,0.34637979511917477,2,-0.03499984741210582,0.22999954223633168,-0.32499980926513317,-1.0299997329711879,1.6100006103515625,4,0.0618415202101632,-3.400010172551912,21.75,1.827576227934019,21.88999938964844,1.571416115355691,21.920000076293945,0.0618415202101632
7774,2004-02-17,22.1299991607666,22.229999542236328,21.71999931335449,21.86000061035156,901700.0,0.013742521214339165,1.1702169104965352,3.3749850988247894,51.61290074486535,40.17555022092253,-0.3461018139608889,0.010151782871197668,-0.44076205706763716,-1.5920075641848754,16.262831587289245,0.5100002288818395,-0.23236924651149593,0.06849918365478658,-0.6247547973321836,0.7617531646417568,-0.2781278068387003,0.41512617414827346,-0.8400125672149663,86.66661580403647,45.32967298414506,0.3466269904934852,2,-0.39499950408935547,-0.06999969482421875,-0.589998722076416,-1.3299989700317383,1.2800006866455078,1,0.05738818372913479,5.166637526821902,21.82999992370605,-3.400010172551912,21.75,1.827576227934019,21.88999938964844,0.05738818372913479
7775,2004-02-18,22.36000061035156,22.399999618530273,22.100000381469727,22.200000762939453,1074500.0,0.01039319739300848,1.5000158947134183,0.5925952089970615,51.21953867028487,41.09352902291232,-0.577233775501913,-0.21844823402206615,-0.6378481869156438,-1.7857390841456926,16.44877403647759,0.2999992370605469,-0.2367010605517521,0.2905006408691371,-0.41309842304871935,0.9940997047869935,-0.06129889108979114,0.6423001728280653,-1.0324134988525344,95.65228208025337,51.6226177878864,0.35179953195892877,2,-0.5400009155273402,-0.30000114440917613,-0.7375001907348597,-1.5200004577636683,1.279998779296882,2,0.054561685154413286,1.1702169104965352,22.1299991607666,5.166637526821902,21.82999992370605,-3.400010172551912,21.75,0.054561685154413286
7776,2004-02-19,22.049999237060547,22.479999542236328,21.989999771118164,22.479999542236328,1137500.0,-0.013864103972676012,1.2790670853959298,-2.687504470352681,47.368402182977505,41.58360056515014,-0.24082442761203993,0.0334093916535565,-0.3014012853377359,-1.4426586007090343,14.727678855054343,0.48999977111816406,-0.2801132671799742,0.018499279022215376,-0.5927386469085008,0.6297372049529315,-0.2871196839431427,0.32411824198757344,-0.6580673751396482,56.999969482421875,10.779218621548893,0.30561896296535884,2,-0.18999958038330078,0.010000228881835938,-0.42749881744384766,-1.2099990844726562,1.6100006103515625,3,0.07210885295249803,1.5000158947134183,22.36000061035156,1.1702169104965352,22.1299991607666,5.166637526821902,21.82999992370605,0.07210885295249803
7777,2004-02-20,22.1299991607666,22.299999237060547,21.93000030517578,22.299999237060547,1995000.0,0.003628114579323549,3.352926656868135,0.3953487340536896,52.54899819512813,42.64929388651582,-0.25866875385173316,-0.08646514025252472,-0.3647641098312491,-1.4865429714257914,12.681747824107154,0.3699989318847656,-0.2927157437513159,0.12099924087524272,-0.43594371306352997,0.6779421948140154,-0.15747223609414362,0.39947071784462906,-0.6510218844204694,64.99996185302734,14.890167410481183,0.2784714769693855,2,-0.16499900817871094,-0.06999969482421875,-0.5074987411499023,-1.289999008178711,1.8299999237060547,4,0.06778129493376994,1.2790670853959298,22.049999237060547,1.5000158947134183,22.36000061035156,1.1702169104965352,22.1299991607666,0.06778129493376994
7778,2004-02-23,22.34000015258789,22.51000022888184,22.100000381469727,22.100000381469727,1193100.0,0.009489426108681975,-2.4166686534900834,-1.411762725936564,54.16664559435833,44.39136804815904,-0.4116255142156042,-0.3274302494194288,-0.5401928893526282,-1.6673032122947014,10.878480745659349,0.4099998474121129,-0.2578554539936242,0.3400002479553237,-0.18719700965892017,0.8671975055695675,0.07640161914819998,0.6035988767624474,-0.7809410949705438,78.48102793900328,26.57082510260271,0.263598628807122,2,-0.3450002670288086,-0.2800006866455078,-0.6974997520446777,-1.4650001525878906,1.789999008178711,0,0.04744849859902933,3.352926656868135,22.1299991607666,1.2790670853959298,22.049999237060547,1.5000158947134183,22.36000061035156,0.04744849859902933
7779,2004-02-24,22.190000534057614,22.350000381469727,22.030000686645508,22.32999992370605,1444500.0,-0.006714396486380503,2.5555461365657903,-0.583331346509946,53.962277731193694,46.6697016372471,-0.17674617201635812,-0.20860311277035493,-0.362131712116625,-1.4833690675370939,8.946384065383095,0.31999969482421875,-0.21046692196443217,0.2030006408691385,-0.28913112707089184,0.6951324088091688,-0.04306524310087667,0.44906652483915366,-0.5358473593138164,44.82763156596543,-10.053343171006688,0.24606588397001458,2,-0.1950006484985316,-0.13000106811523082,-0.5475001335144007,-1.3150005340576136,2.10000038146973,1,0.056331679581596905,-2.4166686534900834,22.34000015258789,3.352926656868135,22.1299991607666,1.2790670853959298,22.049999237060547,0.056331679581596905
7780,2004-02-25,22.79999923706055,22.79999923706055,22.21999931335449,22.309999465942386,1340300.0,0.027489801186201035,1.3673477331735082,-3.5000136239782016,67.9999872843507,50.209190497486375,-0.7250348377339435,-0.8005788507197487,-0.9422048852743394,-2.0640041909321702,9.265959227860744,0.6099987030029368,-0.15340694687694878,0.7754993438720739,0.16346322838574778,1.3875354593584,0.4694812861289108,1.081517401615237,-1.0602613569029486,100.0,39.378952161970496,0.3060180577431636,2,-0.6599998474121129,-0.7399997711181676,-1.1124987602233922,-1.9249992370605504,1.570001602172848,2,0.026754413629980656,2.5555461365657903,22.190000534057614,-2.4166686534900834,22.34000015258789,3.352926656868135,22.1299991607666,0.026754413629980656
7781,2004-02-26,23.10000038146973,23.75,22.70000076293945,23.25,3230600.0,0.013157945370521729,-1.2105273724935812,-0.3061218134612093,74.52228254729187,54.598392246739316,-0.9335164820625934,-1.0936446379773912,-1.1956046911786267,-2.33020409263699,10.148120875654111,1.0499992370605504,-0.05157573427680617,1.0355004310607931,0.26388622395310435,1.807114638168482,0.6496933275069487,1.4213075346146375,-1.2330311384837742,64.28572925705633,-1.3656482081153314,0.3858071035538452,2,-0.48500061035156605,-0.6050004959106481,-1.360000610351566,-2.2150011062622106,1.0799999237060511,3,0.02337658005459975,1.3673477331735082,22.79999923706055,2.5555461365657903,22.190000534057614,-2.4166686534900834,22.34000015258789,0.02337658005459975
7782,2004-02-27,23.09000015258789,23.29999923706055,22.82999992370605,23.10000038146973,1620200.0,-0.00043291033405612467,1.2926910963588016,0.06666836209201056,73.0896744709487,58.49896749126656,-0.7972916208729401,-1.0674924619194215,-1.1446060560027682,-2.2873949856815834,11.077955635061063,0.4699993133544993,0.04327813216620413,0.9805002212524414,0.08331214563363432,1.8776882968712485,0.5319061834430379,1.429094259061845,-0.9594066036199678,61.62790052951124,-6.9253983384001,0.44859403780940293,2,-0.35500049591064453,-0.5950002670288086,-1.0550003051757812,-1.9050006866455043,1.1599998474121094,4,0.024685997880356636,-1.2105273724935812,23.10000038146973,1.3673477331735082,22.79999923706055,2.5555461365657903,22.190000534057614,0.024685997880356636
7783,2004-03-01,23.649999618530273,23.739999771118164,23.09000015258789,23.09000015258789,1208500.0,0.024252900053775894,-1.3214294229243089,-55.99866488649546,81.1764408890484,61.78380528506468,-1.1979518713625978,-1.5784689520144397,-1.6617350236524437,-2.8138702134076823,12.959732921633327,0.6499996185302734,0.15031513356830573,1.4579997062683105,0.32956159438817423,2.586437818148447,0.8937806503282424,2.0222187622083787,-1.2926891664178584,94.18602201214273,19.428813029470263,0.5642190559400678,3,-0.8099994659423828,-1.1549997329711914,-1.5475001335144043,-2.390000343322754,0.6000003814697266,0,0.013107800039856787,1.2926910963588016,23.09000015258789,-1.2105273724935812,23.10000038146973,1.3673477331735082,22.79999923706055,0.013107800039856787
7784,2004-03-02,23.520000457763672,23.649999618530273,23.34000015258789,23.54999923706055,1236600.0,-0.00549679335574893,1.6956528950292737,-0.05356929983209138,75.47770255700019,64.47915682803306,-0.9499423868253238,-1.4105259781416848,-1.489169682803773,-2.6475689970435994,14.075930591379887,0.3099994659423828,0.28079145003577466,1.2580005645751946,-0.015942452771778193,2.5319435819221674,0.6210290559017082,1.894972073248681,-0.9677134689469966,84.9673569271007,12.337108359302576,0.6369715086734857,3,-0.6800003051757812,-1.0250005722045898,-1.3750009536743164,-2.2300004959106445,0.5,1,0.025935318500454274,-1.3214294229243089,23.649999618530273,1.2926910963588016,23.09000015258789,-1.2105273724935812,23.10000038146973,0.025935318500454274
7785,2004-03-03,23.65999984741211,23.729999542236328,23.229999542236328,23.520000457763672,1189500.0,0.005952354886210376,2.571444141689373,-4.666836215665775,77.23077627328712,67.797198393623,-0.9902831002227508,-1.4948525174219753,-1.5944146512097745,-2.7526384371943777,15.12257980855341,0.5,0.4118143081367194,1.3139999389648445,-0.09594078223597435,2.7239406601656633,0.609029578364435,2.018970299565254,-0.9400330370297674,91.42855066829915,18.48746421496955,0.7049703606004101,3,-0.8199996948242188,-1.1649999618530273,-1.510000228881836,-2.369999885559082,0.3400001525878906,2,0.02662726425098194,1.6956528950292737,23.520000457763672,-1.3214294229243089,23.649999618530273,1.2926910963588016,23.09000015258789,0.02662726425098194
7786,2004-03-04,23.56999969482422,23.670000076293945,23.3799991607666,23.5,823700.0,-0.0038038948929973726,1.1481512878113564,0.5,78.43748845160276,70.67369731100908,-0.7397936012441342,-1.3271946138509847,-1.4622521709631435,-2.6281963856880566,16.67821509803522,0.29000091552734375,0.48556350991103514,1.1314997673034668,-0.3466110211230671,2.6096105557300007,0.39244437309019986,1.8705551615167337,-0.7058282378954033,81.31866980226458,6.462174765746084,0.7390553942132665,3,-0.6799993515014648,-1.0749998092651367,-1.377500057220459,-2.260000228881836,-0.1399993896484375,3,0.03394149999012752,2.571444141689373,23.65999984741211,1.6956528950292737,23.520000457763672,-1.3214294229243089,23.649999618530273,0.03394149999012752
7787,2004-03-05,23.71999931335449,23.86000061035156,23.459999084472656,23.57999992370605,806300.0,0.0063640059597966925,-1.1052652712945044,2.0,78.89906919066594,73.42174437726547,-0.7158078432807358,-1.377711330742045,-1.5771485705237644,-2.7401371376580492,17.969833614590573,0.4000015258789027,0.5551442339111041,1.173499393463132,-0.349313259523484,2.696312046449748,0.41209306696982395,1.93490571995644,-0.7318118603957089,81.81802418615703,4.796537083019757,0.7614063264933081,3,-0.7749986648559535,-1.1699991226196254,-1.522499561309811,-2.409999847412106,-0.9200000762939382,4,0.01939295974440891,1.1481512878113564,23.56999969482422,2.571444141689373,23.65999984741211,1.6956528950292737,23.520000457763672,0.01939295974440891
7788,2004-03-08,23.32999992370605,23.8799991607666,23.25,23.68000030517578,1321300.0,-0.01644179599233231,-1.4705838354145864,-2.500013623978227,67.85715096661679,74.96561918120138,-0.19065852675839778,-0.9057747970935743,-1.1616568721912657,-2.316195718819724,18.772197444731436,0.6299991607666016,0.6602864041901988,0.7020000457763622,-0.8044435777436156,2.20844366929634,-0.05122176598362671,1.4552218575363511,-0.2023223655644273,15.384683101174087,-57.92100605056842,0.7532218117599896,3,-0.28000068664550426,-0.7700004577636683,-1.1100001335144007,-2.0200004577636683,-0.29999923706053977,0,0.03943420828557831,-1.1052652712945044,23.71999931335449,1.1481512878113564,23.56999969482422,2.571444141689373,23.65999984741211,0.03943420828557831
7789,2004-03-09,23.51000022888184,23.59000015258789,23.270000457763672,23.35000038146973,1551400.0,0.007715401018620893,1.0000000000000444,-0.45714192293229544,67.37159824892694,74.8957981772654,-0.18296680210671212,-0.9800821436466585,-1.3090343024621838,-2.4622997614494864,19.617922013263833,0.31999969482421875,0.7581231708904639,0.7830003738403342,-0.6792128975336311,2.2452136452142994,0.051893738153349744,1.5141070095273186,-0.2600002288818395,43.07705399560484,-26.269995505242036,0.731106635686983,3,-0.22000026702881215,-0.9500007629394567,-1.2525005340576207,-2.2000007629394567,-0.3800010681152379,1,0.03147595763138611,-1.4705838354145864,23.32999992370605,-1.1052652712945044,23.71999931335449,1.1481512878113564,23.56999969482422,0.03147595763138611
7790,2004-03-10,23.059999465942386,23.59000015258789,22.940000534057614,23.5,813200.0,-0.019140823418054675,1.0967701248081232,-2.7500059604701397,64.63768933205732,73.79751004223935,0.34396513382317195,-0.464090626827641,-0.8312894863784841,-1.9768432348567195,21.04068427578288,0.649999618530277,0.8335562013300475,0.275999641418462,-1.1419663970514549,1.6939656798883789,-0.4329833778164982,0.9849826606534222,0.8199996948242152,12.765862467788788,-55.74118186484552,0.7089830192349587,3,0.29500007629394176,-0.5000000000000036,-0.8125000000000036,-1.7500000000000036,0.3100013732910121,2,0.04163057302924589,1.0000000000000444,23.51000022888184,-1.4705838354145864,23.32999992370605,-1.1052652712945044,23.71999931335449,0.04163057302924589
7791,2004-03-11,22.8799991607666,23.35000038146973,22.6299991607666,22.93000030517578,1071900.0,-0.007805737612510799,-1.6181808093383725,0.11363882663522527,60.56338255189326,72.40569982901096,0.5469992282471416,-0.2172581184799398,-0.6302227875130768,-1.766864067995371,22.525681421815914,0.7200012207031286,0.9257479922810248,0.046499347686769,-1.3077497646973555,1.4007484600708935,-0.6306252085052932,0.7236239038788312,0.981200027465821,20.0,-46.92856513289178,0.6771245561920614,3,0.375,-0.31999969482421875,-0.6324996948242188,-1.5699996948242188,0.4000015258789098,3,0.04895108742634546,1.0967701248081232,23.059999465942386,1.0000000000000444,23.51000022888184,-1.4705838354145864,23.32999992370605,0.04895108742634546
7792,2004-03-12,23.18000030517578,23.290000915527344,22.5,23.0,1378800.0,0.013111938610714802,2.949989509622537,-3.5999237078008774,61.538465569207354,70.22370257125084,0.29179224745730536,-0.4265011697394101,-0.9107176043677683,-2.03371981183691,24.036655013680708,0.7900009155273438,0.9325287033942224,0.2750004768371568,-0.9861853753049488,1.5361863289792623,-0.355592449233896,0.9055934029082096,0.6319508819580086,49.27541439938523,-15.522973597492879,0.6305929260710529,3,0.009999275207519531,-0.6200008392333984,-1.0450005531311035,-1.8000011444091797,-0.20000076293945312,4,0.010785159478370554,-1.6181808093383725,22.8799991607666,1.0967701248081232,23.059999465942386,1.0000000000000444,23.51000022888184,0.010785159478370554
7793,2004-03-15,23.18000030517578,23.26000022888184,22.82999992370605,22.940000534057614,1247600.0,0.0,1.1500035762820944,1.3333298012122436,64.1833787398928,68.96877770268337,0.2437439488934139,-0.33747958739277806,-0.8891972271357105,-2.0035909992296226,25.082436671281588,0.43000030517578836,0.8900919706288875,0.20750045776367188,-0.9518257299858206,1.3668266455131644,-0.37216263611107436,0.7871635516384181,0.5532338107299815,62.385340365440946,-4.7351801728305745,0.5796630938747466,3,0.009999275207519531,-0.6200008392333984,-1.140000343322754,-1.8000011444091797,-0.18000030517578125,0,-0.016393488486295738,2.949989509622537,23.18000030517578,-1.6181808093383725,22.8799991607666,1.0967701248081232,23.059999465942386,-0.016393488486295738
7794,2004-03-16,23.399999618530273,23.489999771118164,23.149999618530273,23.25,1192500.0,0.009490910718640944,1.0606074617807704,0.6249990065882971,59.67742431672311,67.01840526306513,0.005512066510991787,-0.48217670866830886,-1.084676048456238,-2.1888425742612796,26.294589883808626,0.3400001525878906,0.8634790007688302,0.36399974822997905,-0.7387700024939221,1.4667694989538802,-0.18738512713197153,0.9153846235919296,0.2592404504211423,82.56876078351772,18.797317036061877,0.5513848753619509,3,-0.21000003814697266,-0.7349996566772461,-1.434999942779541,-2.020000457763672,-0.12999916076660156,1,-0.015811920423783432,1.1500035762820944,23.18000030517578,2.949989509622537,23.18000030517578,-1.6181808093383725,22.8799991607666,-0.015811920423783432
7795,2004-03-17,23.57999992370605,23.729999542236328,23.290000915527344,23.399999618530273,2006800.0,0.007692320859408852,-1.2000057220786404,1.2000050862759322,58.053684831711514,64.75353819418832,-0.20900916691862648,-0.5966836811880363,-1.2327230070306463,-2.332855357360245,27.280670752132032,0.4399986267089844,0.7518552867783548,0.48300008773803427,-0.5970604833904503,1.5630606588665188,-0.057030197826207996,1.0230303733022765,-1.0799999237060511,87.80490452398423,23.103029661552725,0.5400302855642424,3,-0.39000034332275035,-0.9000005722045863,-1.6175003051757777,-2.1199998855590785,-0.22999954223632102,2,-0.019084001882758383,1.0606074617807704,23.399999618530273,1.1500035762820944,23.18000030517578,2.949989509622537,23.18000030517578,-0.019084001882758383
7796,2004-03-18,23.63999938964844,23.8700008392334,23.35000038146973,23.45000076293945,1322200.0,0.0025445066215656897,-1.666673187526929,1.0555461365659908,59.07589865742749,62.550963690495166,-0.2883589898249497,-0.5601773120677933,-1.2645711810047011,-2.3580691260733495,28.774562056669676,0.5200004577636683,0.6792203452907017,0.46349954605102894,-0.5220010976645781,1.449000189766636,-0.029250775806776375,0.9562498679088343,-1.1153993988037136,83.21158330722939,17.37231686135324,0.49275032185780393,3,-0.44999980926514027,-0.9600000381469762,-1.6849999427795446,-2.1300001144409215,-0.5100002288818395,3,-0.011421258772674525,-1.2000057220786404,23.57999992370605,1.0606074617807704,23.399999618530273,1.1500035762820944,23.18000030517578,-0.011421258772674525
7797,2004-03-19,23.6299991607666,23.899999618530273,23.239999771118164,23.51000022888184,1165600.0,-0.0004230215372263979,1.0,0.6315778906578974,49.59676489001212,60.52203190420576,-0.3268384021309636,-0.455386887675175,-1.228212089669455,-2.308996412356045,30.429583644680868,0.6599998474121094,0.5812038838769027,0.37849931716919016,-0.49343171168645483,1.2504303460248352,-0.05746619725863056,0.8144648315970109,-1.051583135986327,74.76630516160782,11.995825399087408,0.43596551442782205,3,-0.42999935150146484,-0.9399995803833008,-1.6949996948242188,-2.0399999618530273,-0.679998397827152,4,-0.014811616019953178,-1.666673187526929,23.63999938964844,-1.2000057220786404,23.57999992370605,1.0606074617807704,23.399999618530273,-0.014811616019953178
7798,2004-03-22,23.399999618530273,23.79999923706055,23.25,23.709999084472656,1145600.0,-0.009733370732327495,1.2448958937489358,-2.583351877165731,47.67440227166709,58.33345457339911,-0.09595598547405615,-0.14957173821522218,-0.9736604505223347,-2.043739241461722,31.595028148760928,0.5499992370605504,0.4759694155517451,0.0954998016357429,-0.6648731288454641,0.8558727321169499,-0.2846866636048624,0.4756862668763482,-0.7422885781249988,33.33333333333333,-25.529358087619684,0.3801864652406042,3,-0.19999980926513672,-0.7100000381469727,-1.4650001525878906,-1.7700004577636719,-0.020000457763671875,0,-0.017948721501745313,1.0,23.6299991607666,-1.666673187526929,23.63999938964844,-1.2000057220786404,23.57999992370605,-0.017948721501745313
7799,2004-03-23,23.440000534057614,23.60000038146973,23.31999969482422,23.54999923706055,1194300.0,0.001709440862369238,1.6666606116201832,0.3548351371140149,45.564532565267,56.21421493264463,-0.1641977164495323,-0.09604868823583601,-0.9900725020028176,-2.0451775660479363,33.062580419419994,0.28000068664551137,0.3496606077320372,0.0730007171630831,-0.4784414135219208,0.624442847848087,-0.20272034817941886,0.34872178250558505,-0.7077521789648387,30.303152905816876,-23.430577864788145,0.27572106534250185,3,-0.24000072479247692,-0.6300010681152308,-1.5125007629394496,-1.810001373291012,-0.3299999237060547,1,-0.018771353414361314,1.2448958937489358,23.399999618530273,1.0,23.6299991607666,-1.666673187526929,23.63999938964844,-0.018771353414361314
7800,2004-03-24,23.40999984741211,23.559999465942386,23.31999969482422,23.5,1043600.0,-0.0012798927458177456,1.285722070844643,0.8181928525601594,46.694220738379784,54.673196953365355,-0.08865097035792857,-0.018978137847781795,-0.9292528901278487,-1.9794309822807037,33.516331243433825,0.23999977111816762,0.2896884729457945,0.01249999999999929,-0.47007517973547763,0.4950751797354762,-0.22878758986773917,0.25378758986773775,-0.6076864165130829,25.757593272259633,-23.475302615072415,0.24128758986773904,3,-0.21000003814697266,-0.49499988555908203,-1.512500286102295,-1.7100000381469727,-0.010000228881835938,2,-0.005980324244381108,1.6666606116201832,23.440000534057614,1.2448958937489358,23.399999618530273,1.0,23.6299991607666,-0.005980324244381108
7801,2004-03-25,23.63999938964844,23.79999923706055,23.40999984741211,23.540000915527344,1390900.0,0.009824841680285523,-1.1666596024244678,-1.1110922731319006,48.400002746580085,53.21336775085121,-0.2229531440879704,-0.21760474408609198,-1.1312506951086796,-2.1723036421535404,32.61217806247675,0.38999938964844105,0.2220875714598165,0.21549959182739542,-0.2573182697923322,0.688317453447123,-0.020909338982466608,0.45190852263725745,-0.7718247874915392,60.60601681935146,14.854841330715317,0.23640893080986364,3,-0.274999618530277,-0.7249994277954137,-1.6999998092651403,-1.8549995422363317,-0.5299987792968821,3,-0.012267301847126766,1.285722070844643,23.40999984741211,1.6666606116201832,23.440000534057614,1.2448958937489358,23.399999618530273,-0.012267301847126766
7802,2004-03-26,23.65999984741211,23.8799991607666,23.63999938964844,23.690000534057614,822700.0,0.0008460430744523517,-5.856979373859617,-0.3000114442663763,57.7464662610199,52.49815525319867,-0.18741388525143066,-0.2031271770201144,-1.1253410912053567,-2.151490554498512,31.71576408179955,0.2399997711181605,0.19653579778530172,0.20700006484985423,-0.24935154171266305,0.6633516714123715,-0.021175738431402635,0.4351758681311111,-0.7299157442728053,65.07942755244459,14.847339084274715,0.22817580328125814,3,-0.13500022888183594,-0.744999885559082,-1.700000286102295,-1.875,-0.19000053405762074,4,-0.022400705412662036,-1.1666596024244678,23.63999938964844,1.285722070844643,23.40999984741211,1.6666606116201832,23.440000534057614,-0.022400705412662036
7803,2004-03-29,23.959999084472656,24.0,23.399999618530273,23.540000915527344,1189500.0,0.012679595900054963,1.4000015258789062,-13.999618539006045,59.99996609160852,52.533993228185935,-0.4080450209154023,-0.5045813956085681,-1.390251915964523,-2.4147446267491084,29.93959486190803,0.6000003814697266,0.21140312272109796,0.49149932861327983,-0.011680898631890813,0.9946795558584505,0.23990921499069273,0.7430894422358669,-0.9717200504098926,94.11751506243759,41.20488839962526,0.25159011362258543,3,-0.3399991989135742,-0.9449987411499023,-1.9474992752075195,-2.174999237060547,-0.9199981689453125,0,-0.04215352087336843,-5.856979373859617,23.65999984741211,-1.1666596024244678,23.63999938964844,1.285722070844643,23.40999984741211,-0.04215352087336843
7804,2004-03-30,24.1299991607666,24.18000030517578,23.690000534057614,23.8799991607666,1072800.0,0.0070951620529950965,1.7999803816852336,0.5952406902815622,77.15733583257155,54.65662111717039,-0.5180873763821126,-0.6603976713928184,-1.5269780679334701,-2.5399317482306003,28.20377156443692,0.4899997711181676,0.20685928818676302,0.6309994697570787,0.047186532937036674,1.2148124065771206,0.3390930013470559,0.9229059381671014,-1.06078244942886,94.18591756711201,34.699817319364065,0.29190646841002155,3,-0.4199991226196289,-1.024998664855957,-2.102499485015869,-2.314999580383301,-0.9699993133544922,1,-0.031081642191659875,1.4000015258789062,23.959999084472656,-5.856979373859617,23.65999984741211,-1.1666596024244678,23.63999938964844,-0.031081642191659875
7805,2004-03-31,24.290000915527344,24.35000038146973,23.95000076293945,24.03000068664551,853000.0,0.006630823055348234,1.1052657996576785,1.0400009155273295,86.1538416394177,57.66528144850263,-0.633392049639415,-0.8124353134276454,-1.6543844321681043,-2.658046333276623,26.86686961649843,0.39999961853028054,0.20073773528003258,0.7595011711120598,0.07911503318768354,1.4398873090364361,0.4193081021498699,1.0996942400742498,-1.1097058448057986,93.68427181503115,27.99708123837796,0.3401930689621885,3,-0.49500083923339844,-1.0050010681152344,-2.2625012397766113,-2.475001335144043,-1.7900009155273438,2,-0.04857967314531764,1.7999803816852336,24.1299991607666,1.4000015258789062,23.959999084472656,-5.856979373859617,23.65999984741211,-0.04857967314531764
7806,2004-04-01,24.3700008392334,24.53000068664551,24.18000030517578,24.43000030517578,1185400.0,0.0032935331696473114,1.6923082566114784,-0.23076697355390405,84.39305020071245,61.531535371913776,-0.6693397572093573,-0.8742514786211295,-1.7198524029607576,-2.693671923831168,25.577476983236668,0.3500003814697301,0.20814609008602858,0.7995010375976577,0.022178113467862914,1.5768239617274524,0.41083957553276207,1.1881624996625533,-1.0493411312220715,85.8407348517837,17.330799403179512,0.3886614620648973,4,-0.48000049591064453,-0.8550004959106445,-2.2700014114379883,-2.5550012588500977,-2.40000152587891,3,-0.03980308524001008,1.1052657996576785,24.290000915527344,1.7999803816852336,24.1299991607666,1.4000015258789062,23.959999084472656,-0.03980308524001008
7807,2004-04-02,24.18000030517578,24.85000038146973,24.03000068664551,24.5,1460200.0,-0.007796492717051295,-1.6451648628860382,5.333375719235782,76.04163976182008,64.68345064859744,-0.43931570342775217,-0.6830417492386118,-1.509813414311303,-2.4607497487183636,24.1570865550953,0.8199996948242188,0.20777398851771522,0.5865004539489753,-0.23539179458891013,1.4083927024868608,0.1755543296800326,0.997446578217918,-0.690032860155668,53.793122499072496,-14.851593787281303,0.410946124268943,4,-0.0950002670288086,-0.505000114440918,-1.6250004768371582,-1.9300003051757812,-2.0500011444091797,4,-0.04425143429775669,1.6923082566114784,24.3700008392334,1.1052657996576785,24.290000915527344,1.7999803816852336,24.1299991607666,-0.04425143429775669
7808,2004-04-05,24.25,24.440000534057614,24.190000534057614,24.270000457763672,761400.0,0.002894941850320576,-2.571444141689192,0.06250149011754047,74.01127812661976,67.84420015541443,-0.42025761072427414,-0.7173629645341464,-1.556613844400001,-2.4853882877363347,23.389425680715654,0.2600002288818324,0.20209986884453457,0.6105001449584968,-0.25130919413399155,1.4723094840509852,0.17959547541225263,1.041404814504741,-0.5424272851479479,48.275822379779484,-17.83893532902964,0.430904669546244,4,-0.16499996185302734,-0.5749998092651367,-1.635000228881836,-2.0,-1.9200000762939489,0,-0.03216497676888708,-1.6451648628860382,24.18000030517578,1.6923082566114784,24.3700008392334,1.1052657996576785,24.290000915527344,-0.03216497676888708
7809,2004-04-06,24.25,24.36000061035156,24.10000038146973,24.13999938964844,680500.0,0.0,-1.736864296183295,-5.499904634750919,71.06915749281153,70.55252646146239,-0.3277416184866375,-0.6946990948198959,-1.5306796164428071,-2.4432390838691163,22.461820716641146,0.26000022888182883,0.2350289739044058,0.5735001564025879,-0.3275469702642866,1.4745472830694624,0.12297659306915065,1.0240237197360251,-0.35963885848912014,33.333262690761565,-28.797005245790594,0.450523563333438,4,-0.125,-0.5749998092651367,-1.5824999809265137,-1.9350004196166992,-1.75,1,-0.04989686946278993,-2.571444141689192,24.25,-1.6451648628860382,24.18000030517578,1.6923082566114784,24.3700008392334,-0.04989686946278993
7810,2004-04-07,24.020000457763672,24.26000022888184,23.989999771118164,24.190000534057614,957500.0,-0.009484517205621823,-1.3478152703028,-1.5454466638923743,60.79547178644649,71.92980079922533,-0.0023622740206334925,-0.4101180443127532,-1.263988535794219,-2.170562821019537,22.423642603675283,0.2700004577636754,0.2904437085762197,0.295500564575196,-0.5687968991213594,1.1597980282717515,-0.1366481672730835,0.7276492964234755,0.8299999237060582,3.4884494597327795,-53.662897170030135,0.4321487318482782,4,0.10499954223632812,-0.3450002670288086,-1.3525004386901855,-1.6450004577636719,-1.5699996948242188,2,-0.03580352181357249,-1.736864296183295,24.25,-2.571444141689192,24.25,-1.6451648628860382,24.18000030517578,-0.03580352181357249
7811,2004-04-08,24.0,24.239999771118164,23.95000076293945,24.059999465942386,777200.0,-0.0008326585088472838,-2.625034273111882,0.35293787656096803,60.45198714211673,72.23041423045831,0.08277972197354799,-0.31822319429452506,-1.214831926921402,-2.1075686818321984,23.218415816241237,0.2899990081787145,0.3544463362999828,0.21950006484985352,-0.5548651053816407,0.9938652350813477,-0.1676825202658918,0.6066826499655988,0.8328003692626993,5.555473139222025,-47.32837095297654,0.387182585115747,4,0.125,-0.3249998092651367,-1.3324999809265137,-1.625,-1.760000228881836,3,-0.0625,-1.3478152703028,24.020000457763672,-1.736864296183295,24.25,-2.571444141689192,24.25,-0.0625
7812,2004-04-12,23.43000030517578,24.149999618530273,23.31999969482422,24.11000061035156,1332200.0,-0.02374998728434241,1.1842151494009405,11.333439298088726,50.710915896873125,71.19829754215436,0.6891996930211874,0.2861365569290122,-0.6181522610581069,-1.5004870819871385,23.711248454014214,0.8299999237060547,0.40868757208395223,-0.3629996299743645,-1.1038983609099269,0.37789910096119783,-0.7334489954421457,0.007449735493416654,1.3674880798339863,9.82147570771951,-43.65435707753858,0.3704493654677817,4,0.6549997329711914,0.24499988555908203,-0.7375001907348633,-0.9800004959106445,-0.6800003051757812,0,-0.06231331510050264,-2.625034273111882,24.0,-1.3478152703028,24.020000457763672,-1.736864296183295,24.25,-0.06231331510050264
7813,2004-04-13,22.79999923706055,23.43000030517578,22.57999992370605,23.399999618530273,2164500.0,-0.02688864959067294,1.5757518835017779,0.8823531061719524,38.14813585112533,66.86394198866034,1.2710109613704965,0.9341010650051622,0.03788341607458179,-0.8350943809961073,24.544740859646772,0.8500003814697301,0.4282053929935792,-0.9740006446838336,-1.7961267349750756,-0.15187455439259168,-1.3850636898294546,-0.5629375995382127,1.9088398265380846,12.359507218454954,-42.22795636994289,0.4110630451456217,4,0.9150009155273402,0.8750009536743129,-0.05249881744385121,-0.2849988937377965,-0.18999862670899148,1,-0.029385969241827348,1.1842151494009405,23.43000030517578,-2.625034273111882,24.0,-1.3478152703028,24.020000457763672,-0.029385969241827348
7814,2004-04-14,23.03000068664551,23.190000534057614,22.31999969482422,22.70000076293945,1265400.0,0.010087783214093315,1.676927230205396,-0.54999952316316,43.44829808798397,62.11888159405661,0.9706386107805614,0.711434584861653,-0.16674258790079577,-1.0260913764024693,25.09079638636778,0.8700008392333949,0.4266331034026969,-0.7254992485046365,-1.5981597129582852,0.1471612159490121,-1.1618294807314626,-0.28916901627781044,1.5085312457617164,36.59797919417503,-20.742497138689636,0.4363302322268251,4,0.5549993515014613,0.5549993515014613,-0.22500133514404652,-0.5050010681152379,-0.220001220703125,2,-0.030395168999945876,1.5757518835017779,22.79999923706055,1.1842151494009405,23.43000030517578,-2.625034273111882,24.0,-0.030395168999945876
7815,2004-04-15,23.1299991607666,23.45000076293945,22.989999771118164,23.040000915527344,917700.0,0.004342096011272556,-3.842102093058237,0.2727220183221049,40.794227555448956,57.2745679668051,0.7697355758812421,0.6071220799755892,-0.23516708792147512,-1.0897803660707979,24.97389909763231,0.4600009918212855,0.3960185669906551,-0.6030007362365737,-1.5169422626342914,0.31094079016114406,-1.0599714994354343,-0.14602997303771303,1.1866795478823242,42.18747050811964,-14.131045325861379,0.45697076319885943,4,0.4550008773803711,0.4550008773803711,-0.20499944686889648,-0.5699996948242188,-0.3599987030029297,3,-0.027237318790534815,1.676927230205396,23.03000068664551,1.5757518835017779,22.79999923706055,1.1842151494009405,23.43000030517578,-0.027237318790534815
7816,2004-04-16,23.3700008392334,23.40999984741211,23.10000038146973,23.35000038146973,1048200.0,0.010376207832894835,5.200083924620361,0.22223164141142604,45.150524073709036,53.84222177923721,0.41679715290045394,0.3645461237526746,-0.4317730980027257,-1.2891535996161103,24.59256485815479,0.30999946594237926,0.3155873581170674,-0.349499130249022,-1.277099038406412,0.578100777908368,-0.813299084327717,0.11430082382967299,0.7470099680330549,57.37711410843956,2.0772866328161115,0.46379995407869584,4,0.009999275207519531,0.21499919891357422,-0.41250133514404297,-0.8100013732910156,0.3099994659423828,4,-0.03936671130749192,-3.842102093058237,23.1299991607666,1.676927230205396,23.03000068664551,1.5757518835017779,22.79999923706055,-0.03936671130749192
7817,2004-04-19,23.28000068664551,23.3799991607666,23.11000061035156,23.3700008392334,650400.0,-0.003851097533415393,3.9092075602566974,-4.499904634751719,37.76983279166094,49.81539451979734,0.40868419876290574,0.4500554105628751,-0.29337029953348903,-1.1599132512858255,24.5239193233955,0.2699985504150426,0.19237212120959413,-0.4219993591308544,-1.3696970489836566,0.5256983307219478,-0.8958482040572555,0.05184948579554671,0.6573090093767178,84.95575968105167,33.13821832924396,0.473848844926402,4,0.05999946594237926,0.3049993515014613,-0.3725013732910192,-0.7200012207031286,0.7199993133544886,0,-0.04467357752802559,5.200083924620361,23.3700008392334,-3.842102093058237,23.1299991607666,1.676927230205396,23.03000068664551,-0.04467357752802559
7818,2004-04-20,22.979999542236328,23.399999618530273,22.979999542236328,23.290000915527344,748900.0,-0.012886646716521732,-1.7096659078324001,3.4444538634342052,30.240594200229225,45.278887487288195,0.5694772694365078,0.755724251238469,0.04803205818667777,-0.8258501409751027,24.541901690524494,0.4200000762939453,0.05920952115252476,-0.7010004997253425,-1.6943872950954493,0.29238629564476426,-1.197693897410396,-0.20430710204028912,0.7955791536661003,58.40701093433006,11.455192278386704,0.4966933976850528,4,0.3100004196166992,0.6050004959106445,-0.10500001907348633,-0.4200000762939453,0.9099998474121129,1,-0.010008683499475146,3.9092075602566974,23.28000068664551,5.200083924620361,23.3700008392334,-3.842102093058237,23.1299991607666,-0.010008683499475146
7819,2004-04-21,23.0,23.040000915527344,22.63999938964844,22.79999923706055,796300.0,0.0008703419565745385,1.857127287094156,-0.6451608933735196,26.71482083344803,41.49214849251059,0.39506259135195876,0.7389565921824612,0.0759992731792778,-0.8135619488762273,24.779121541236314,0.4000015258789027,-0.058134492468933985,-0.6590000152587905,-1.6934978660482187,0.37549783553063776,-1.1762489406535046,-0.14175108986407636,0.6300207957946071,44.4444444444444,3.2633524606685853,0.517248925394715,4,0.2799997329711914,0.5850000381469727,-0.1250004768371582,-0.4400005340576172,1.360000610351559,2,-0.01695649520210618,-1.7096659078324001,22.979999542236328,3.9092075602566974,23.28000068664551,5.200083924620361,23.3700008392334,-0.01695649520210618
7820,2004-04-22,23.270000457763672,23.70000076293945,22.71999931335449,22.8799991607666,787000.0,0.011739150337551019,-1.760563607301615,1.9499990463293562,31.41894264753732,38.26625465977954,0.00836638494811126,0.482677062097185,-0.154479862970053,-1.0519306578957668,24.47402398785011,0.9800014495849609,-0.1750162214420108,-0.38199958801269673,-1.4254475310116348,0.6614483549862413,-0.9037235595121658,0.1397243834867723,-0.9500007629394531,59.43398602958913,22.914669959077195,0.5217239714994684,4,-0.03500080108642578,0.3149995803833008,-0.3425006866455078,-0.7100009918212891,0.8699989318847692,3,-0.019767983789094168,1.857127287094156,23.0,-1.7096659078324001,22.979999542236328,3.9092075602566974,23.28000068664551,-0.019767983789094168
7821,2004-04-23,23.35000038146973,23.38999938964844,23.0,23.170000076293945,667900.0,0.0034378995329742423,2.0000146720072225,0.46153770913520054,35.43861926901144,36.56933281223936,-0.19392565492600156,0.40036405356098115,-0.19224685515196072,-1.096638413800516,23.636692881244723,0.38999938964844105,-0.289187034027762,-0.28749971389770224,-1.339673099305557,0.7646736715101525,-0.8135864066016296,0.23858697880622515,-1.0024006652832078,66.98113886559732,31.29823572104948,0.5260866927039273,4,-0.3400001525878942,0.23499965667724254,-0.4150009155273473,-0.7900009155273473,1.0299987792968714,4,-0.024839396755056975,-1.760563607301615,23.270000457763672,1.857127287094156,23.0,-1.7096659078324001,22.979999542236328,-0.024839396755056975
7822,2004-04-26,23.1299991607666,23.5,23.10000038146973,23.36000061035156,883100.0,-0.009421893666336723,-1.7586274935380553,-1.2777836646462484,31.333354949909932,35.812134934326544,-0.023417432151273232,0.6098925956590975,0.07281490450692729,-0.8454594705304004,22.50772177364267,0.3999996185302699,-0.3832552374015883,-0.4810009002685547,-1.5572109052054088,0.5952091046682995,-1.0191059027369818,0.057104102199872386,-0.7553514236450205,46.22633361283749,11.635009957089558,0.5381050024684271,4,-0.11999893188476562,0.4550008773803711,-0.19499969482421875,-0.5699996948242188,1.2400016784667969,0,0.0237786927957222,2.0000146720072225,23.35000038146973,-1.760563607301615,23.270000457763672,1.857127287094156,23.0,0.0237786927957222
7823,2004-04-27,22.95000076293945,23.229999542236328,22.899999618530273,23.10000038146973,1133500.0,-0.007782032181499976,-1.6399792482051987,0.6521681441615177,29.55978690504891,34.26896702511153,0.20126106908729113,0.7487327081448569,0.2941322636523793,-0.6418793580097493,22.305962637188575,0.3299999237060547,-0.4892642113469172,-0.6104993820190465,-1.7122394223473165,0.4912406583092235,-1.1613694021831797,-0.0596293618549133,-0.5488459653015099,29.24537468555732,-5.277675829419632,0.5508700201641348,4,0.21999931335449574,0.6349992752075231,-0.005001068115230822,-0.3800010681152308,1.3199996948242223,1,0.04575159922243355,-1.7586274935380553,23.1299991607666,2.0000146720072225,23.35000038146973,-1.760563607301615,23.270000457763672,0.04575159922243355
7824,2004-04-28,23.3799991607666,23.559999465942386,22.979999542236328,22.989999771118164,1645500.0,0.0187363130079512,-1.8292689734739052,-2.6000025431378546,40.532533526701464,34.239889910806255,-0.1943018913327883,0.2736978841380733,-0.09836999816490533,-1.0461949157792816,21.573665310111824,0.6099987030029368,-0.5278698008080767,-0.1430009841918931,-1.2137434004605403,0.9277414320767541,-0.6783721923262149,0.3923702239424287,-0.9528674438226332,67.34682358802924,27.704353861062856,0.5353712081343229,4,-0.20999908447265625,0.2050008773803711,-0.4349994659423828,-0.8099994659423828,1.0400009155273438,2,0.021813526398138494,-1.6399792482051987,22.95000076293945,-1.7586274935380553,23.1299991607666,2.0000146720072225,23.35000038146973,0.021813526398138494
7825,2004-04-29,23.11000061035156,23.559999465942386,23.020000457763672,23.459999084472656,1554800.0,-0.011548270321075194,-1.0377367996775628,-0.8974333894127404,37.74105884615423,33.416615996633496,0.08108890234171895,0.47512078046602113,0.19934560202802132,-0.74894872479803,20.45617058209304,0.5399990081787145,-0.48381676848378063,-0.35399951934814666,-1.375709404734451,0.6677103660381576,-0.8648544620413006,0.15685542334500724,-0.6574115124876805,31.818339450335962,-11.634584333901437,0.5108549426931522,4,0.059999465942386365,0.4749994277954137,-0.10500097274779918,-0.5400009155273402,1.639999389648441,3,0.05408913747237598,-1.8292689734739052,23.3799991607666,-1.6399792482051987,22.95000076293945,-1.7586274935380553,23.1299991607666,0.05408913747237598
7826,2004-04-30,23.399999618530273,23.440000534057614,23.020000457763672,23.11000061035156,1587500.0,0.012548636976184913,1.2702655332574075,-0.8285722070844704,49.552228608518156,34.725771087395415,-0.2282055234168361,0.11460136470940085,-0.04900127722425651,-1.0114935350017475,18.93515910035009,0.42000007629394176,-0.46288321941625554,-0.015500450134275923,-0.9439622610829055,0.9129613608143536,-0.4797313556085925,0.44873045534004063,-0.9224622873648833,75.75759327225923,26.89177954842893,0.4642309054743156,4,-0.22999954223632812,0.18500041961669922,-0.3424997329711914,-0.8299999237060547,1.1400012969970703,4,0.03162392235819378,-1.0377367996775628,23.11000061035156,-1.8292689734739052,23.3799991607666,-1.6399792482051987,22.95000076293945,0.03162392235819378
7827,2004-05-03,23.11000061035156,23.309999465942386,22.959999084472656,23.309999465942386,1640800.0,-0.012393120209671538,2.5000238419942464,-0.6896535848411465,55.149527344804305,37.49343032568153,0.039272985780172576,0.3376394916976544,0.2775597915092298,-0.7010364466368451,16.73591249701684,0.4400005340576172,-0.4467509486396821,-0.2519994735717823,-1.1160560845838816,0.612057137440317,-0.6840277790778337,0.1800288319342691,-0.6080140105506864,31.818339450335962,-20.77030630177959,0.43202830550604965,5,0.059999465942386365,0.4749994277954137,0.029999256134036756,-0.5400009155273402,1.1800003051757848,0,0.05495450094649401,1.2702655332574075,23.399999618530273,-1.0377367996775628,23.11000061035156,-1.8292689734739052,23.3799991607666,0.05495450094649401
7828,2004-05-04,23.46999931335449,23.540000915527344,22.959999084472656,23.170000076293945,1204700.0,0.015577615469281936,1.6363573311138855,-1.500004768398796,57.006357432777854,40.85915661449595,-0.27257376130890876,-0.0883192612099144,-0.04770979947697285,-1.0307714206965137,14.60143549717138,0.5800018310546875,-0.4535276667635699,0.14699926376342276,-0.6123662064545989,0.9063647339814445,-0.2326834713455881,0.5266819988724336,-0.9440524302908457,84.99998410543706,29.133303759979427,0.37968273510901035,5,-0.25999927520751953,0.11500072479248402,-0.24999952316283824,-0.8999996185302699,0.9000015258789098,1,0.03834689187088336,2.5000238419942464,23.11000061035156,1.2702655332574075,23.399999618530273,-1.0377367996775628,23.11000061035156,0.03834689187088336
7829,2004-05-05,23.040000915527344,23.57999992370605,23.0,23.46999931335449,1103600.0,-0.018321193455786533,-1.2745084839576952,-1.4333316379080199,48.70319363131619,42.77962894602694,0.18293281674341344,0.25969586908664155,0.41757280633977345,-0.5754168867798661,12.722127907124186,0.5799999237060511,-0.4404889737683533,-0.2224991798400886,-0.852716405557782,0.40771804587760485,-0.5376077926989353,0.09260943301875812,-0.4905729548661846,12.903503671641223,-42.8472621424023,0.3151086128588474,5,0.1999988555908203,0.5449991226196289,0.2774991989135742,-0.4200010299682617,1.4499988555908203,2,0.05338539467710679,1.6363573311138855,23.46999931335449,2.5000238419942464,23.11000061035156,1.2702655332574075,23.399999618530273,0.05338539467710679
7830,2004-05-06,23.15999984741211,23.36000061035156,22.86000061035156,22.989999771118164,1236900.0,0.005208286767206527,-1.3255900604587028,-0.39535048770643016,46.8656500571352,44.04929903359625,0.05105874580159764,0.07585341200005757,0.31531487439300676,-0.6719785657814974,11.022606085154973,0.5,-0.37121615476558034,-0.05950021743774414,-0.5798836326370633,0.46088319776157505,-0.31969192503740373,0.20069149016191545,-0.5875604307053841,41.66660043922092,-13.30513907853691,0.2601917075996594,5,0.060000419616695666,0.4250001907348633,0.24750041961669922,-0.4499998092651367,1.399999618530277,3,0.05440415531879328,-1.2745084839576952,23.040000915527344,1.6363573311138855,23.46999931335449,2.5000238419942464,23.11000061035156,0.05440415531879328
7831,2004-05-07,22.5,23.10000038146973,22.15999984741211,22.959999084472656,1944000.0,-0.0284974029257542,1.540536221499364,-2.7058757531218793,40.05099248006891,45.01792542583613,0.6457094780829173,0.651097235184352,0.9760808336164075,0.014085785475010937,9.71192487891285,1.0,-0.3075058925973053,-0.6445000648498542,-1.1218380701995727,-0.16716205950013574,-0.8831690675247152,-0.4058310621749932,1.2000007629394496,23.943671431008443,-26.110229405324464,0.2386690026748599,5,0.36999988555908203,1.005000114440918,1.0399999618530273,0.2950000762939453,2.139999389648441,4,0.10000000000000009,-1.3255900604587028,23.15999984741211,-1.2745084839576952,23.040000915527344,1.6363573311138855,23.46999931335449,0.10000000000000009
7832,2004-05-10,21.96999931335449,22.399999618530273,21.770000457763672,22.399999618530273,2050900.0,-0.023555586073133794,1.9302265751139973,0.9347851326024658,37.831299053999246,45.93698233127506,1.1106574836994234,1.123723988713298,1.501027159944286,0.5641402483471119,10.538860756531815,0.7299995422363281,-0.2888517939289059,-1.1015007019042997,-1.7933565504662354,-0.409644853342364,-1.4474286261852676,-0.7555727776233319,1.699201431274414,11.049663790187198,-36.380047560189816,0.34592792428096863,5,0.7050008773803746,1.3400011062622106,1.7325010299682653,0.9150009155273473,3.079999923706062,0,0.11697777344083371,1.540536221499364,22.5,-1.3255900604587028,23.15999984741211,-1.2745084839576952,23.040000915527344,0.11697777344083371
7833,2004-05-11,22.1299991607666,22.200000762939453,21.899999618530273,22.0,1275700.0,0.007282651452558575,1.2222112334786202,-0.3023234151274793,39.86010970166613,45.8622685729378,0.9187214810788618,0.9601849579791306,1.319674735861323,0.42261374186483636,10.510742524271624,0.3000011444091797,-0.2926062248379466,-0.9080008506774888,-1.7111423966324644,-0.10485930472251326,-1.3095716236549784,-0.5064300776999993,1.4632335723876935,19.88943697370075,-26.76463130190047,0.40157077297748844,5,0.5450010299682617,0.975001335144043,1.7500009536743164,0.9150009155273438,2.7200012207031286,1,0.09760514399793219,1.9302265751139973,21.96999931335449,1.540536221499364,22.5,-1.3255900604587028,23.15999984741211,0.09760514399793219
7834,2004-05-12,22.32999992370605,22.38999938964844,21.780000686645508,22.11000061035156,1304000.0,0.009037540466518612,2.588246183880448,1.6923133353874142,38.86253096622768,45.9868765862793,0.6192341335203615,0.743154954128098,1.104396081402502,0.2425965346823915,9.85448553123169,0.6099987030029332,-0.25981675947198823,-0.6730000495910673,-1.5363622301166586,0.19036213093452403,-1.104681139853863,-0.24131895932827163,1.1903035184326178,35.22008881765974,-9.411858904886913,0.43168109026279594,5,0.34500026702881215,0.735000610351566,1.5500001907348668,0.7150001525878942,2.879999160766605,2,0.0913569602551425,1.2222112334786202,22.1299991607666,1.9302265751139973,21.96999931335449,1.540536221499364,22.5,0.0913569602551425
7835,2004-05-13,22.5,22.61000061035156,22.100000381469727,22.3700008392334,1432600.0,0.007613080021261931,1.914283845864639,0.5909071205014609,40.13918803439608,44.94098318915462,0.39516126527127327,0.5518295208314861,0.916265243023993,0.08866192012741791,9.613065882965763,0.5100002288818324,-0.19810108730034415,-0.4715000152587905,-1.3609301039299702,0.4179300734123892,-0.9162150595943785,-0.026784970923202422,0.9502913227636682,54.88718677533282,12.541846700291977,0.4447150443355891,5,0.17500019073486328,0.5150003433227539,1.4000000953674316,0.5450000762939453,2.7999992370605504,3,0.08844443427191839,2.588246183880448,22.32999992370605,1.2222112334786202,22.1299991607666,1.9302265751139973,21.96999931335449,0.08844443427191839
7836,2004-05-14,22.450000762939453,22.78000068664551,22.309999465942386,22.399999618530273,1058300.0,-0.0022221883138020537,-3.0869413784240027,0.3846266707748287,41.78743883454267,43.456306688014436,0.3310445006180558,0.557978556907031,0.9500803232769215,0.15843111803691556,9.220537774530557,0.470001220703125,-0.212296568762536,-0.4754992485046401,-1.373273865508942,0.42227536849966185,-0.9243865570067911,-0.02661194000248912,0.9330789252242155,67.32674763139434,24.420091578845422,0.44888730850215186,5,0.22499942779541016,0.5549993515014648,1.4499993324279785,0.5949993133544922,3.229999542236328,4,0.09398657600431481,1.914283845864639,22.5,2.588246183880448,22.32999992370605,1.2222112334786202,22.1299991607666,0.09398657600431481
7837,2004-05-17,22.239999771118164,22.53000068664551,22.040000915527344,22.07999992370605,978900.0,-0.009354164128491216,-3.083367771879103,3.1999237078009486,41.48678323926939,41.73190955540239,0.4522127042593702,0.723146477370257,1.1362875702968331,0.3823914708419949,8.990699121765589,0.4899997711181676,-0.19963855938195252,-0.633500194549562,-1.5646744678541502,0.2976740787550263,-1.0990873312018543,-0.16791305789726962,1.0785567478295057,45.99990844726546,1.3087974986692572,0.46558713665229373,5,0.4350004196166992,0.7200002670288086,1.6600003242492676,0.8050003051757812,3.440000534057617,0,0.10791365302292055,-3.0869413784240027,22.450000762939453,1.914283845864639,22.5,2.588246183880448,22.32999992370605,0.10791365302292055
7838,2004-05-18,22.75,22.82999992370605,22.01000022888184,22.200000762939453,1272100.0,0.022931665203708596,1.3098612737881636,3.437498509882383,42.58823518852037,41.05246972842507,-0.19071575715694067,0.20557153247289506,0.6205020379095458,-0.11341614405807121,8.252836665717348,0.8199996948242116,-0.2542851791547207,-0.1119999885559082,-1.0433172612791068,0.8193172841672904,-0.5776586249175075,0.3536586478056911,0.5066142765003114,92.3809541109754,48.467237167699736,0.4656586363615992,5,-0.1849994659423828,-0.0149993896484375,1.130000114440918,0.2950000762939453,2.8199996948242188,1,0.10109886756310105,-3.083367771879103,22.239999771118164,-3.0869413784240027,22.450000762939453,1.914283845864639,22.5,0.10109886756310105
7839,2004-05-19,22.61000061035156,22.96999931335449,22.46999931335449,22.76000022888184,1100000.0,-0.0061538193252062,-1.3255694293508011,-0.2727269574626115,43.93203164350688,40.72651212691081,-0.13200851014422454,0.33187021815444595,0.7471672028513829,0.042341277701840596,6.745636368711286,0.5,-0.31769382151318837,-0.2324994087219281,-1.167972950951544,0.7029741335076878,-0.700236179836736,0.23523736239287985,0.5871491133992883,62.50009934116909,16.351816263653987,0.46773677111480844,5,-0.17500019073485973,0.12500000000000355,1.084999561309818,0.43499946594238637,3.0900001525878906,2,0.09907119463290193,1.3098612737881636,22.75,-3.083367771879103,22.239999771118164,-3.0869413784240027,22.450000762939453,0.09907119463290193
7840,2004-05-20,22.809999465942386,22.93000030517578,22.459999084472656,22.61000061035156,602300.0,0.008845592666603563,1.1363665919622692,-1.333329094770021,42.679889704942816,41.01861181856347,-0.43234133158826893,0.10081088824510331,0.5503902929918745,-0.14073625867652595,6.755052213771512,0.470001220703125,-0.4188614270796691,-0.00950050354003551,-0.9230817354026222,0.9040807283225512,-0.46629111947132884,0.4472901123912578,0.3300642871689732,83.33333333333395,39.239635065364546,0.45679061593129316,5,-0.43999958038330433,-0.07499885559082387,0.7750005722045863,0.23500061035155895,2.7100009918212855,3,0.10521699582298139,-1.3255694293508011,22.61000061035156,1.3098612737881636,22.75,-3.083367771879103,22.239999771118164,0.10521699582298139
7841,2004-05-21,22.770000457763672,22.940000534057614,22.51000022888184,22.809999465942386,1429900.0,-0.0017535733939160192,1.8666577657403551,-0.19999618528091703,45.5026374932764,41.870982756260936,-0.3911484914076091,0.10027076435307691,0.5990157201096373,-0.0864314763510734,6.757045139086118,0.43000030517577414,-0.46311224721707944,-0.020499515533447976,-0.8993378861857941,0.8583388551188982,-0.45991870085962105,0.4189196697927251,0.31526076353377874,79.16676600783624,32.135627671012756,0.43941918532617324,5,-0.3950004577636719,-0.034999847412109375,0.8149995803833008,0.27499961853027344,2.799999237060547,4,0.11111105526720566,1.1363665919622692,22.809999465942386,-1.3255694293508011,22.61000061035156,1.3098612737881636,22.75,0.11111105526720566
7842,2004-05-24,23.68000030517578,23.709999084472656,23.18000030517578,23.399999618530273,1893600.0,0.03996485854710796,2.117655968629563,-7.000190739592149,52.42495589527636,43.267076777773184,-1.154482016354379,-0.8078295226655641,-0.3012769857823159,-0.9794031263536773,7.512072238143559,0.9399986267089844,-0.490880830100604,0.8620002746582038,-0.09271337956365855,1.8167139288800662,0.38464344754727264,1.339357101769135,-1.9099998474121094,98.23536473579276,53.69343739480938,0.47735682711093125,5,-0.9350004196166992,-0.9400005340576172,-0.19750022888183594,-0.6350002288818359,1.8400001525878906,0,0.084459458370989,1.8666577657403551,22.770000457763672,1.1363665919622692,22.809999465942386,-1.3255694293508011,22.61000061035156,0.084459458370989
7843,2004-05-25,24.0,24.0,23.489999771118164,23.56999969482422,2206500.0,0.01351350045186761,1.3720924043221376,1.53571160959394,61.37440372719648,45.768395973436384,-1.320154899335666,-1.1016128590574858,-0.6076509744445602,-1.279542622276466,8.05378214850994,0.5100002288818359,-0.4246381396707335,1.129500007629396,0.03847479377592222,2.2205252214828697,0.5839874007026609,1.675012614556131,-2.1911995697021496,100.0,49.33042953750804,0.5455126069267364,5,-0.994999885559082,-1.114999771118164,-0.5374999046325684,-0.9549999237060547,1.7700004577636719,1,0.07000001271565748,2.117655968629563,23.68000030517578,1.8666577657403551,22.770000457763672,1.1363665919622692,22.809999465942386,0.07000001271565748
7844,2004-05-26,23.88999938964844,24.309999465942386,23.84000015258789,24.0,1881900.0,-0.0045833587646483265,-3.476203451407845,-0.25581519135571645,58.66983017797697,47.82735621161204,-1.0790732846635045,-1.0028625552258568,-0.4921142625956385,-1.1501198365446221,9.149824471015249,0.46999931335449574,-0.29775290514125174,0.9939993858337424,-0.16865462784944896,2.1566533995169337,0.41267237899214493,1.5753263926753398,-1.9935509765625063,77.29729785459412,24.435991560757984,0.5813270068415962,5,-0.7299995422363281,-0.8499994277954137,-0.45249938964844105,-0.8449993133544957,2.0300006866455043,2,0.07032232516103476,1.3720924043221376,24.0,2.117655968629563,23.68000030517578,1.8666577657403551,22.770000457763672,0.07032232516103476
7845,2004-05-27,24.36000061035156,24.399999618530273,23.86000061035156,23.899999618530273,1314500.0,0.01967355515742586,1.000000000000013,-4.181803995006345,73.13433331530356,51.31034448725214,-1.405265715117654,-1.4486904572722317,-0.9568066197691003,-1.5953736037198247,10.34833875652637,0.5399990081787145,-0.16725462533351632,1.4015006065368603,0.06849788571782867,2.734503327355892,0.7349992461273445,2.068001966946376,-2.318739134094237,97.88364967746604,39.655734003478756,0.6665013604095159,5,-1.1550006866455043,-1.2750005722045863,-0.9275007247924769,-1.3150005340576136,1.4399986267089915,3,0.05500821506623721,-3.476203451407845,23.88999938964844,1.3720924043221376,24.0,2.117655968629563,23.68000030517578,0.05500821506623721
7846,2004-05-28,24.13999938964844,24.479999542236328,24.1299991607666,24.420000076293945,1731300.0,-0.009031248571054196,-1.3333269755288104,-0.60869583245222,79.24527622873586,55.50573259719286,-1.0284838363942406,-1.2336580739654721,-0.7358777697256933,-1.3542077261778012,11.65047224077837,0.35000038146972656,-0.040028339503784593,1.144499397277837,-0.27816645548966434,2.5671652500453384,0.43316647089408633,1.8558323236615877,-1.9100388620092836,73.84612675953042,9.251828160776597,0.7113329263837516,5,-0.894999504089359,-1.014999389648441,-0.7299995422363317,-0.9899988174438512,1.9300003051757777,4,0.057166574275349546,1.000000000000013,24.36000061035156,-3.476203451407845,23.88999938964844,1.3720924043221376,24.0,0.057166574275349546
7847,2004-06-01,24.3799991607666,24.489999771118164,24.07999992370605,24.170000076293945,1617400.0,0.009941995740939236,-1.1025666105872485,-0.7499948910429861,79.68337013827525,59.62741425827673,-1.04264688803649,-1.4478672599315345,-0.9718195808974386,-1.5725500812575781,13.118001285626733,0.4099998474121129,0.08667433413994985,1.3209992408752456,-0.23070466813399548,2.8727031498844866,0.545147286370625,2.096851195379866,-1.9250347316677257,88.99993896484375,17.976200812684198,0.7758519545046213,6,-0.9049997329711914,-1.2499990463256836,-1.0824990272521973,-1.2149991989135742,1.3000011444091797,1,0.04881052399594088,-1.3333269755288104,24.13999938964844,1.000000000000013,24.36000061035156,-3.476203451407845,23.88999938964844,0.04881052399594088
7848,2004-06-02,24.3700008392334,24.6299991607666,24.25,24.270000457763672,1127500.0,-0.00041010344041736424,-4.428509148376725,0.47619436875567667,78.33335805823357,63.449783859913026,-0.8701955796636014,-1.4408595666037378,-0.950381107348683,-1.5405729379310351,14.210795424598057,0.37999916076660156,0.21897404773036655,1.2660008430480971,-0.3849179839037049,2.916919669999899,0.4405414295721961,2.091460256523998,-1.6708321690922077,67.08877874003771,-8.114246096243264,0.8254594134759016,6,-0.8250017166137695,-1.1700010299682617,-1.0725007057189941,-1.205000877380371,1.4799995422363317,2,0.0471891497303063,-1.1025666105872485,24.3799991607666,-1.3333269755288104,24.13999938964844,1.000000000000013,24.36000061035156,0.0471891497303063
7849,2004-06-03,24.270000457763672,24.53000068664551,24.1200008392334,24.40999984741211,1426900.0,-0.004103421338777169,1.1578878682929061,-1.3999885559518588,75.07083668335197,67.04877796862515,-0.5698914865272791,-1.3112125116805444,-0.8411562622395969,-1.4199101190639425,15.144831080658589,0.4099998474121129,0.3812973715154193,1.104500484466552,-0.6260970924600144,2.8350980613931185,0.23920169600327057,1.9697992729298335,-1.3005155189349225,53.246833671455086,-23.51286395406256,0.8652987884632828,6,-0.7000007629394531,-1.0700006484985352,-0.8925004005432129,-1.1050004959106445,1.2199993133544922,3,0.061804695991267256,-4.428509148376725,24.3700008392334,-1.1025666105872485,24.3799991607666,-1.3333269755288104,24.13999938964844,0.061804695991267256
7850,2004-06-04,24.420000076293945,24.59000015258789,24.13999938964844,24.43000030517578,1259900.0,0.006180453881379666,1.7272779816778676,0.07143051771117166,77.1349830414074,70.5634830295286,-0.5224350984928279,-1.4355789734824,-0.9790310602312857,-1.5446525288321098,16.52669814759258,0.4500007629394496,0.5188290428521434,1.191500091552733,-0.6277223045737976,3.0107224876792635,0.2818888934894659,2.101111289616,-1.2180431463938959,61.81829531346475,-15.468103072071976,0.9096111980632657,6,-0.5150003433227539,-1.2200002670288086,-1.0425000190734863,-1.255000114440918,1.75,4,0.06142506123315483,1.1578878682929061,24.270000457763672,-4.428509148376725,24.3700008392334,-1.1025666105872485,24.3799991607666,0.06142506123315483
7851,2004-06-07,24.75,24.75,24.46999931335449,24.5,1053200.0,0.013513510347053836,1.240005493164091,-24.99942780850658,83.46668674046167,74.01256423454917,-0.6057351263046549,-1.674209301588867,-1.3002362550150508,-1.850253660931294,17.119964834124985,0.3299999237060547,0.6816055958889535,1.4090000152587905,-0.49675764149802504,3.314757672015606,0.4561211868803845,2.3618788436371965,-1.3481171577786348,100.0,17.981277103586734,0.9528788283784076,6,-0.630000114440918,-1.489999771118164,-1.372499942779541,-1.4650001525878906,1.3299999237060511,0,0.04242421159840615,1.7272779816778676,24.420000076293945,1.1578878682929061,24.270000457763672,-4.428509148376725,24.3700008392334,0.04242421159840615
7852,2004-06-08,24.540000915527344,24.70000076293945,24.3700008392334,24.60000038146973,1343100.0,-0.008484811493844724,1.5384587169424182,-0.23999786376954546,75.94206520152682,75.63119328725256,-0.29157856822338957,-1.329989361500182,-1.084346094249824,-1.6182662637534477,16.977250432253026,0.37999916076660156,0.8460571457639787,1.0705008506774902,-0.7921118106520382,2.9331135120070186,0.13919452001272603,2.0018071813422544,-0.9224193280613981,66.66676758471817,-13.4611751512697,0.9313063306647633,6,-0.24500083923339844,-1.2800006866455078,-1.1625008583068848,-1.1500005722045898,1.7899990081787074,1,0.062347136194635944,1.240005493164091,24.75,1.7272779816778676,24.420000076293945,1.1578878682929061,24.270000457763672,0.062347136194635944
7853,2004-06-09,24.290000915527344,24.670000076293945,24.26000022888184,24.540000915527344,879100.0,-0.010187448682685951,-1.645148587953031,4.1667037543310625,73.59552608568941,77.28960394366504,0.004340585408691311,-0.9590408567365571,-0.8409099303021783,-1.3449536873446846,16.71168396312411,0.4099998474121058,1.0079238260416545,0.7125007629394524,-1.0719334976410053,2.49693502351991,-0.17971636735077468,1.6047178932296795,-0.4912323820559479,26.98417504034199,-53.08614621814186,0.8922171302902281,6,0.0149993896484375,-1.0300006866455078,-0.9125008583068848,-0.9000005722045898,2.069999694824215,2,0.05722516826913271,1.5384587169424182,24.540000915527344,1.240005493164091,24.75,1.7272779816778676,24.420000076293945,0.05722516826913271
7854,2004-06-10,24.3700008392334,24.440000534057614,24.26000022888184,24.309999465942386,746600.0,0.0032935331696473114,-1.250005960470173,-0.2400054931640483,72.67444761719948,77.2385055327646,-0.00045902148888643524,-0.9258412290437334,-0.9321598650843512,-1.4031745866387553,16.92279441286835,0.18000030517577414,1.0810932549252357,0.6905006408691392,-1.0255963429310846,2.406597624669363,-0.16754785103097447,1.5485491327692529,-0.41903527111742633,37.705117942816756,-40.21944162373927,0.8580484919001119,6,0.044999122619628906,-1.1100006103515625,-0.9725008010864258,-0.9800004959106445,2.069999694824215,3,0.060730385361894346,-1.645148587953031,24.290000915527344,1.5384587169424182,24.540000915527344,1.240005493164091,24.75,0.060730385361894346
7855,2004-06-14,24.489999771118164,24.690000534057614,24.229999542236328,24.29999923706055,1503400.0,0.004924042993530664,-1.7878854434586382,3.166603089834193,74.43181848969368,76.70367689509324,-0.11183943165596943,-0.9371588997940776,-1.0674044847760484,-1.5020723221825634,17.84123841654513,0.4600009918212855,1.0917673035748123,0.7109995841979995,-0.946924352831271,2.36892352122727,-0.11796238431663753,1.5399615527126365,-0.41118869390074764,50.0,-26.620384964788187,0.8289619685146359,6,-0.07499980926513672,-1.2299995422363281,-1.0774998664855957,-1.0499992370605469,1.3000011444091797,0,0.040832993440013565,-1.250005960470173,24.3700008392334,-1.645148587953031,24.290000915527344,1.5384587169424182,24.540000915527344,0.040832993440013565
7856,2004-06-15,24.559999465942386,24.82999992370605,24.440000534057614,24.649999618530273,1253300.0,0.0028582970795603124,-1.3636468725073763,-0.4736836821763692,66.41790460546702,75.22973628033678,-0.12962863481496356,-0.8864252263460948,-1.1547298291221928,-1.560089492353736,19.287684468702132,0.3899993896484375,1.1306850532096497,0.6754993438720724,-0.8924357137376795,2.2434344014818244,-0.10846818493280352,1.4594668726769484,-0.3737981610797583,54.999952316315415,-18.106110204528164,0.7839675288048755,6,-0.0849990844726598,-1.259999275207523,-1.1574993133544957,-1.1199989318847692,1.3800010681152273,1,0.06555377220525438,-1.7878854434586382,24.489999771118164,-1.250005960470173,24.3700008392334,-1.645148587953031,24.290000915527344,0.06555377220525438
7857,2004-06-16,24.63999938964844,24.709999084472656,24.520000457763672,24.670000076293945,775200.0,0.003257325954627577,2.4545612179431604,0.33334039757552575,63.1147489724546,73.53877971525021,-0.18871432090919882,-0.8194160797299475,-1.2453577913825633,-1.6238476098992471,20.28538525256323,0.18999862670898438,1.0681972477524333,0.6354992866516156,-0.7604267005863719,2.031425273889603,-0.06246370696737813,1.3334622802706093,-0.4099998474121129,68.33326445689971,-1.3142655520568383,0.6979629936189938,6,-0.1649990081787145,-1.3399991989135778,-1.452499389648441,-1.134999275207523,0.9800014495849574,2,0.05844158156361701,-1.3636468725073763,24.559999465942386,-1.7878854434586382,24.489999771118164,-1.250005960470173,24.3700008392334,0.05844158156361701
7858,2004-06-17,25.04999923706055,25.20000076293945,24.520000457763672,24.520000457763672,1550300.0,0.01663960460909575,-1.566044797604639,-17.666221628840663,71.16789693069786,73.1051197427331,-0.5499451869135612,-1.1049207334537847,-1.6636972150712133,-2.0140986116196267,22.28126648011524,0.6800003051757777,1.0127019541378957,0.9304991722106983,-0.4080540589550452,2.269052403376442,0.2612225566278248,1.5997757877935719,-0.7119996261596704,84.53594462796984,15.201061370419424,0.669276615582872,6,-0.3799991607666051,-1.55999851226807,-2.057498931884769,-1.7399988174438512,0.48000144958496094,3,0.05109783335848528,2.4545612179431604,24.63999938964844,-1.3636468725073763,24.559999465942386,-1.7878854434586382,24.489999771118164,0.05109783335848528
7859,2004-06-18,24.85000038146973,25.03000068664551,24.709999084472656,24.96999931335449,1652900.0,-0.007983986494296103,1.6666613685130238,-0.2264136005066932,59.91904178336667,71.19223738072857,-0.28946117594030696,-0.7678714761524965,-1.47453388392967,-1.7941957042057943,24.683250284395157,0.3400001525878942,0.9292314802257771,0.6185003280639698,-0.5526309051663425,1.7896315612942821,0.03293471144881366,1.204065944679126,-0.33960054016113617,63.91753185464902,-1.731515314573464,0.5855656166151562,6,-0.1350002288818395,-1.3599996566772496,-1.9600000381469762,-1.539999961853031,0.5799999237060511,4,0.06076459580289639,-1.566044797604639,25.04999923706055,2.4545612179431604,24.63999938964844,-1.3636468725073763,24.559999465942386,0.06076459580289639
7860,2004-06-21,25.209999084472656,25.270000457763672,24.770000457763672,24.79999923706055,1320400.0,0.014486869113747414,-1.1276713173764477,-3.416695806974773,70.49813357030312,69.75128702848873,-0.5873834155924769,-0.9895857988162327,-1.8339935929462499,-2.1256080267717934,27.30951615935852,0.5,0.8674235322581971,0.8584990501403809,-0.18413438305389462,1.9011324833346563,0.3371823335432431,1.3798157667375186,-0.6899986267089844,92.77091821610036,26.995537715408958,0.5213167165971372,6,-0.45999908447265625,-1.5699987411499023,-2.339998722076416,-1.899998664855957,0.9200000762939453,0,0.04879022190613802,1.6666613685130238,24.85000038146973,-1.566044797604639,25.04999923706055,2.4545612179431604,24.63999938964844,0.04879022190613802
7861,2004-06-22,25.29999923706055,25.459999084472656,25.1200008392334,25.26000022888184,1124700.0,0.003570018082361903,-1.1250037253160086,0.09755859284139312,68.69923899685601,68.9465285613031,-0.6606343696032546,-0.9279003555118557,-1.9217530558437623,-2.1902000250264493,30.18549763072932,0.3399982452392578,0.8333759386975323,0.8219992637634306,-0.004167075649000651,1.6481656031758618,0.40891609405721496,1.2350824334696462,-0.62999877929688,82.9787147697993,19.30907728653851,0.4130831697062152,6,-0.45499992370605824,-1.5649995803833043,-2.454998970031742,-1.9899988174438512,0.570001602172848,1,0.01936765585941269,-1.1276713173764477,25.209999084472656,1.6666613685130238,24.85000038146973,-1.566044797604639,25.04999923706055,0.01936765585941269
7862,2004-06-23,25.68000030517578,25.81999969482422,24.989999771118164,25.20000076293945,2001500.0,0.015019805516776064,1.1842151494009405,12.000286109389245,73.14489871156064,68.89645885306656,-0.9632127923329818,-1.2125521101052463,-2.276675985301047,-2.540568936884185,31.89571201420201,0.8299999237060547,0.787288344270781,1.1020003318786635,0.20169421735154813,2.002306446405779,0.651847274615104,1.552153389142223,-0.9099998474121094,89.23080986070478,24.919899025624133,0.4501530572635581,6,-0.6550006866455078,-1.765000343322754,-2.8400001525878906,-2.369999885559082,1.1199989318847692,2,0.010124619384425326,-1.1250037253160086,25.29999923706055,-1.1276713173764477,25.209999084472656,1.6666613685130238,24.85000038146973,0.010124619384425326
7863,2004-06-24,25.68000030517578,25.79999923706055,25.559999465942386,25.739999771118164,1188600.0,0.0,1.6666878596177859,-0.12499900658830543,75.82421344452331,69.24643283388033,-0.8328938650574536,-1.1386147649290095,-2.2307708650237785,-2.507602182339191,33.242366424951264,0.23999977111816406,0.6831838935820436,1.0180003166198723,0.035059676406397955,2.0009409568333467,0.5265299965131369,1.5094706367266078,-0.6999999999999993,87.38744930923087,20.781552319330288,0.49147032010673636,6,-0.6550006866455078,-1.765000343322754,-2.8625001907348633,-2.369999885559082,0.3699989318847692,3,-0.0023364277737289996,1.1842151494009405,25.68000030517578,-1.1250037253160086,25.29999923706055,-1.1276713173764477,25.209999084472656,-0.0023364277737289996
7864,2004-06-25,25.56999969482422,25.729999542236328,25.3700008392334,25.68000030517578,2102600.0,-0.00428351281325301,2.4285740236148956,1.833359824522364,71.3754836623691,68.9068400752887,-0.5976185027054548,-0.9447365737246898,-2.0826116555450582,-2.3668558518691043,33.97489583541826,0.3599987030029297,0.6365365698631713,0.8239996910095222,-0.1682520730918533,1.8162514551108977,0.32787380895883445,1.32012557306021,-0.5799999237060547,76.19045889024927,8.608050808477785,0.4961258820506878,6,-0.4399995803833008,-1.4300003051757812,-2.919999122619629,-2.2599992752075195,0.8600006103515625,4,-0.0015642944331675235,1.6666878596177859,25.68000030517578,1.1842151494009405,25.68000030517578,-1.1250037253160086,25.29999923706055,-0.0015642944331675235
7865,2004-06-28,25.70000076293945,25.809999465942386,25.399999618530273,25.54999923706055,2629200.0,0.005084124742541274,1.2162217892012592,-1.36364266888605,69.07633690699787,69.20222144212546,-0.6011479710529954,-1.021577732597759,-2.175380496030119,-2.462807691843107,34.66003766762739,0.4099998474121129,0.6221569008229579,0.8870007514953571,-0.1740829866735467,1.9480844896642608,0.3564588824109052,1.417542620579809,-0.5440010070800732,85.54229603432266,21.149199003594802,0.5305418690844511,6,-0.5300006866455043,-1.560001373291012,-3.1150002479553187,-2.3900003433227504,0.8799991607666016,0,-0.010505854075810839,2.4285740236148956,25.56999969482422,1.6666878596177859,25.68000030517578,1.1842151494009405,25.68000030517578,-0.010505854075810839
7866,2004-06-29,25.520000457763672,25.70000076293945,25.270000457763672,25.70000076293945,1553100.0,-0.007003902717207189,3.7777730682831145,-1.1999898275774707,69.91869729590593,69.95821570028673,-0.3024574179498103,-0.7724965758343814,-1.9672090897921564,-2.2453077147080904,35.106771803170744,0.4300003051757777,0.6101759363940538,0.6380003929138169,-0.4182809162019403,1.6942817020295742,0.1098597383559401,1.1661410474716938,0.2999992370605469,63.8555102847465,-0.23965618426525737,0.5281406545578781,6,-0.35000038146972656,-1.3550004959106445,-2.9675002098083496,-2.2100000381469727,0.9099998474121094,1,0.02390277006509045,1.2162217892012592,25.70000076293945,2.4285740236148956,25.56999969482422,1.6666878596177859,25.68000030517578,0.02390277006509045
7867,2004-06-30,25.56999969482422,25.690000534057614,25.270000457763672,25.36000061035156,1589600.0,0.0019592177180127734,-1.1538499158808848,-1.1666596024244906,78.31857809585708,70.75273582974887,-0.230949741113335,-0.7681566549884167,-1.9849739853917754,-2.2545810912497046,35.71405285685203,0.42000007629394176,0.5852729166065984,0.6284996032714858,-0.4426780063104836,1.6996772128534552,0.09291079848050288,1.1640884080624687,0.23999977111816762,55.55551630962646,-12.68726053769337,0.5355888047909843,6,-0.30500030517578125,-1.0699996948242188,-3.0149993896484375,-2.2599992752075195,1.1900005340576207,2,0.011732543918250515,3.7777730682831145,25.520000457763672,1.2162217892012592,25.70000076293945,2.4285740236148956,25.56999969482422,0.011732543918250515
7868,2004-07-01,25.520000457763672,25.95000076293945,25.3700008392334,25.71999931335449,2200900.0,-0.001955386689764693,-1.3200085449544572,-0.9523796548591859,75.78477215712815,72.5155947601668,-0.11987585287676339,-0.6615003581426251,-1.8929853868576103,-2.1659687013454416,36.281650621256134,0.5799999237060511,0.6112349301934827,0.5210003852844238,-0.5444551200430467,1.5864558906118944,-0.01172736737931146,1.0537281379481591,-0.25,36.76468938280489,-33.88099998165637,0.5327277526637353,7,-0.15999984741210938,-0.8000001907348633,-2.777500629425049,-2.2100000381469727,1.1599998474121094,3,0.050156691079034754,-1.1538499158808848,25.56999969482422,3.7777730682831145,25.520000457763672,1.2162217892012592,25.70000076293945,0.050156691079034754
7869,2004-07-02,25.770000457763672,25.8700008392334,25.6200008392334,25.709999084472656,1270300.0,0.009796238068794594,-1.0833518771656547,-0.30000858311796597,77.11867351911681,73.25121031003498,-0.2521679727773609,-0.8362365213878462,-2.097870047047749,-2.372795385842725,37.248581450860705,0.35000038146972656,0.6590840148693111,0.6960003852844245,-0.36455353816245406,1.7565543087313031,0.16572342356098346,1.2262773470078656,-0.5,73.52937876560978,0.26090637131189,0.5302769617234402,7,-0.3000001907348633,-0.875,-2.825000286102295,-2.4600000381469727,1.2199993133544922,4,0.010865299740905776,-1.3200085449544572,25.520000457763672,-1.1538499158808848,25.56999969482422,3.7777730682831145,25.520000457763672,0.010865299740905776
7870,2004-07-06,25.920000076293945,26.10000038146973,25.75,25.770000457763672,1338700.0,0.005820706863242764,-2.684204186116586,2.499936423167398,77.86888065150067,74.27005938277328,-0.32504446739695325,-0.9150111176765598,-2.2087853899747216,-2.484538322636304,38.284238662670525,0.3500003814697301,0.6532640642434728,0.7710000038146987,-0.30683207743400587,1.8488320850634032,0.23208396319034819,1.3099160444390492,-0.6363996124267572,78.31321425042307,2.6209624672870433,0.5389160406243517,7,-0.375,-0.9399995803833008,-2.820000171661377,-2.609999656677246,0.9400005340576136,1,0.019675934698328845,-1.0833518771656547,25.770000457763672,-1.3200085449544572,25.520000457763672,-1.1538499158808848,25.56999969482422,0.019675934698328845
7871,2004-07-07,25.79999923706055,26.059999465942386,25.53000068664551,25.79999923706055,1733100.0,-0.004629661993834078,1.038455048967465,0.0,73.38709801466518,74.29697041645157,-0.1415448749872219,-0.7508079709867026,-2.0528678935068143,-2.3261111858778385,38.83067264844556,0.529998779296875,0.7064284643997887,0.5984992027282736,-0.4995999599455061,1.6965983654020533,0.049449621391385534,1.1475487840651617,-0.48374277648926167,63.855280483685426,-12.240407664064072,0.5490495813368899,7,-0.11499881744385121,-0.7099990844726598,-2.6549992561340368,-2.489998817443851,1.070001602172848,2,0.030232585647718357,-2.684204186116586,25.920000076293945,-1.0833518771656547,25.770000457763672,-1.3200085449544572,25.520000457763672,0.030232585647718357
7872,2004-07-08,26.06999969482422,26.190000534057614,25.70000076293945,25.79999923706055,1678800.0,0.010465134331315129,-1.0851169170582524,100.0,71.79488015493547,73.84926671760847,-0.3915855381892186,-0.9489613883185442,-2.2759813594653338,-2.553489804188793,39.77914206872697,0.48999977111816406,0.7088753366660363,0.7919997215270982,-0.325075328999759,1.9090747720539554,0.2334621962636696,1.3505372467905268,-0.7223934774169933,85.36574586663478,9.91065394874947,0.558537525263429,7,-0.3399991989135742,-0.9349994659423864,-2.8849997520446777,-2.7599992752075195,0.6700000762939453,3,0.013808999407968425,1.038455048967465,25.79999923706055,-2.684204186116586,25.920000076293945,-1.0833518771656547,25.770000457763672,0.013808999407968425
7873,2004-07-09,25.68000030517578,25.76000022888184,25.38999938964844,25.75,4427300.0,-0.014959700583574098,7.222226931716386,-0.25925768942765853,66.40315609571122,73.2967858768687,-0.0017725512401796095,-0.4737782478167958,-1.836857322645134,-2.1239810678600506,40.73170550114534,0.6800003051757777,0.707653718993253,0.3325003623962388,-0.6951363119750269,1.3601370367675045,-0.18131797478939404,0.8463186995818717,0.5100002288818324,36.250062584787365,-38.98464647564612,0.5138183371856335,7,0.05000019073486328,-0.5249996185302734,-2.377500534057617,-2.369999885559082,1.25,4,0.04205607129562172,-1.0851169170582524,26.06999969482422,1.038455048967465,25.79999923706055,-2.684204186116586,25.920000076293945,0.04205607129562172
7874,2004-07-12,25.85000038146973,25.8700008392334,25.63999938964844,25.690000534057614,1727600.0,0.006619940586982231,1.300005722024035,-2.285722070844788,63.67522935032027,72.69666281501563,-0.14290570439409578,-0.5557067932853386,-1.968606746642461,-2.2578722810672467,41.80369539236866,0.23000144958495738,0.6584021186035827,0.4285004615783734,-0.5122337030236892,1.369234626180436,-0.0418666207226579,0.8988675438794047,0.3400001525878835,57.50004172319216,-14.87548607413337,0.47036708230103214,7,-0.11999988555908558,-0.6949996948242223,-2.4775009155273473,-2.539999961853031,1.0799999237060511,0,0.032108313789466214,7.222226931716386,25.68000030517578,-1.0851169170582524,26.06999969482422,1.038455048967465,25.79999923706055,0.032108313789466214
7875,2004-07-13,25.489999771118164,25.739999771118164,25.40999984741211,25.729999542236328,1963100.0,-0.013926522438646782,1.538458716942376,-1.4999999999999334,53.63985346314979,70.88790238915385,0.2058175018244235,-0.12326742242129285,-1.5650458849852527,-1.8671620766579053,42.22297297372684,0.44000053405762074,0.5919908645466769,0.01849985122680664,-0.8138283169210787,0.850828019374692,-0.39766423284713426,0.43466393530074754,0.6840007400512675,12.500029802279421,-56.11627599824208,0.4161640840739423,7,0.24000072479248047,-0.3249998092651367,-2.1050000190734863,-2.179999351501465,1.860000610351566,1,0.05884660704075784,1.300005722024035,25.85000038146973,7.222226931716386,25.68000030517578,-1.0851169170582524,26.06999969482422,0.05884660704075784
7876,2004-07-14,26.170000076293945,26.20000076293945,25.440000534057614,25.5,2809200.0,0.02667714049751635,1.082188273225863,-2.7916696469017475,58.41923497668909,68.67686426480184,-0.41603451541207903,-0.7130231680899968,-2.2020351230240216,-2.507237011278832,42.70828789446366,0.7600002288818359,0.5652272425715665,0.6180001258850112,-0.15225241578627546,1.3882526675562978,0.23287385504936609,1.0031263967206563,-0.7800006866455043,96.2962178047165,29.036362408508055,0.3851262708356438,7,-0.38499927520751953,-0.9549999237060547,-2.6175003051757812,-2.859999656677246,0.8299999237060547,2,0.026366088347193006,1.538458716942376,25.489999771118164,1.300005722024035,25.85000038146973,7.222226931716386,25.68000030517578,0.026366088347193006
7877,2004-07-15,26.07999992370605,26.34000015258789,25.979999542236328,26.07999992370605,2551400.0,-0.0034390581706348344,-2.5999923706347006,0.0,56.66665607029206,66.55262914404229,-0.27500238222543416,-0.53715035830594,-2.0598339527601794,-2.37870687506501,43.295460211191674,0.3600006103515625,0.5394038008322966,0.45599994659423615,-0.2185730594563573,1.1305729526448296,0.11871344356893943,0.7932864496195329,-0.6738005065917889,72.63157683396395,7.590653578892372,0.33728650302529667,7,-0.21500015258788707,-0.7950000762939418,-2.389999866485592,-2.769999504089352,1.0699996948242223,3,0.030291446236135,1.082188273225863,26.170000076293945,1.538458716942376,25.489999771118164,1.300005722024035,25.85000038146973,0.030291446236135
7878,2004-07-16,26.32999992370605,26.46999931335449,26.06999969482422,26.239999771118164,1038700.0,0.009585889598594521,1.1621663419009842,100.0,62.1019094738696,64.88409980568149,-0.4447958979902005,-0.7234297285224933,-2.2652572511221365,-2.591685106699675,43.22108111614088,0.3999996185302699,0.5326379327359838,0.6419999122619586,-0.04602097243615333,1.3300207969600706,0.29798946991290265,0.9860103546110146,-0.8899993896484375,86.79250375621909,22.205126677448405,0.34401044234905664,7,-0.4000005722045863,-0.980000495910641,-2.5524997711181605,-3.019999504089352,0.4699993133544993,4,0.015571585590586023,-2.5999923706347006,26.07999992370605,1.082188273225863,26.170000076293945,1.538458716942376,25.489999771118164,0.015571585590586023
7879,2004-07-19,26.36000061035156,26.56999969482422,26.170000076293945,26.32999992370605,1482900.0,0.001139410813993047,-1.285709614661547,0.3333403975755652,60.855257379052794,62.99369721985394,-0.42723176886866554,-0.6687941136196294,-2.235551296085184,-2.5817186539287,43.19461190099207,0.39999961853027344,0.5067018851634941,0.5965005874633746,-0.03326242477007213,1.2262635996968214,0.28161908134665126,0.911382093580098,-0.8582001495361311,81.89662826756786,19.135384316442106,0.31488150611672294,7,-0.3800010681152308,-0.9600009918212855,-2.5775003433227504,-3.0500001907348597,0.6999988555908274,0,0.021623660152738422,1.1621663419009842,26.32999992370605,-2.5999923706347006,26.07999992370605,1.082188273225863,26.170000076293945,0.021623660152738422
7880,2004-07-20,26.440000534057614,26.53000068664551,26.209999084472656,26.36000061035156,1175300.0,0.0030348984011268065,1.4615486190073388,2.6666030898340645,65.64625695873957,62.133603769195545,-0.47574190754063395,-0.6871512692508759,-2.2575524664930775,-2.6306204282828425,42.83446149059345,0.3200016021728551,0.4972661814172028,0.6150004386901813,-0.02728190117355922,1.2572827785539218,0.29385926875831103,0.9361416086220515,-0.8527441345214832,88.49564094557273,24.804035054815067,0.3211411699318696,7,-0.4600009918212855,-1.0400009155273402,-2.602500438690182,-3.1300001144409144,0.4300003051757848,1,0.018532517444052043,-1.285709614661547,26.36000061035156,1.1621663419009842,26.32999992370605,-2.5999923706347006,26.07999992370605,0.018532517444052043
7881,2004-07-21,25.790000915527344,26.5,25.78000068664551,26.399999618530273,951200.0,-0.024583948767058383,-1.2857151507261704,-7.624991059294757,53.107361070701195,60.05721275983617,0.19298470316960703,0.0015181005003270798,-1.5346343153635793,-1.957776824808107,41.729291118780175,0.7199993133544886,0.44659274552904193,-0.059499263763427734,-0.6529894452279947,0.5339909177011393,-0.35624435449571124,0.23724582696885577,-0.12412505236816784,1.2658533464348618,-60.83365615042893,0.2967450907322828,7,0.18999862670898438,-0.2850008010864258,-1.952500820159912,-2.4800004959106445,1.1799983978271449,2,0.060488538602693875,1.4615486190073388,26.440000534057614,-1.285709614661547,26.36000061035156,1.1621663419009842,26.32999992370605,0.060488538602693875
7882,2004-07-22,25.940000534057614,26.020000457763672,25.53000068664551,25.6299991607666,1508100.0,0.005816192834640743,1.0850999935069001,-0.5082000531557248,55.769229761544786,58.87566538937323,0.025262023535244538,-0.1349217336520887,-1.591382850122482,-2.0836686261409554,39.90788584135992,0.4899997711181605,0.38158631311833346,0.07750034332275035,-0.5117320618206307,0.6667327484661314,-0.21711585924894194,0.37211654589444265,0.6299991607666051,39.42309984796161,-24.81197271002371,0.2946162025716908,7,0.04999923706055043,-0.3950004577636683,-2.0525002479553187,-2.6300001144409144,0.8699989318847727,3,0.04086350979641162,-1.2857151507261704,25.790000915527344,1.4615486190073388,26.440000534057614,-1.285709614661547,26.36000061035156,0.04086350979641162
7883,2004-07-23,25.6200008392334,25.940000534057614,25.43000030517578,25.8799991607666,1341200.0,-0.01233614835142638,1.6842041861165802,-0.8387005475912236,47.97844233922109,57.13157794369555,0.3753252128059934,0.19009895055573622,-1.1850859230552615,-1.7501187441693347,37.89580460271501,0.5100002288818324,0.3281605079034726,-0.2394993782043464,-0.833237785956694,0.3542390295480011,-0.5363685820805202,0.05736982567182736,0.9291988754272467,16.66672243712439,-44.47624901823838,0.29686920387617366,7,0.3699989318847656,-0.07500076293945312,-1.7325005531311035,-2.310000419616699,1.0499992370605469,4,0.059718919952332694,1.0850999935069001,25.940000534057614,-1.2857151507261704,25.790000915527344,1.4615486190073388,26.440000534057614,0.059718919952332694
7884,2004-07-26,25.53000068664551,25.90999984741211,25.45000076293945,25.61000061035156,984000.0,-0.0035128864028007856,-2.833329359686475,0.30769400061619695,44.65754484096381,56.13354365234155,0.4639490372387307,0.29191549042951337,-1.014502694690325,-1.6448784708208422,36.46738154241495,0.4599990844726598,0.25778947190172374,-0.3274995803832965,-0.9255973636503221,0.27059820288372904,-0.6265484720168111,-0.02845068874978196,0.9744310516357402,9.090940617322135,-47.819614684683174,0.2990488916335133,7,0.46999931335448863,0.10999870300292613,-1.4500002861022985,-2.045000076293949,1.3499984741210902,0,0.04974533945388271,1.6842041861165802,25.6200008392334,1.0850999935069001,25.940000534057614,-1.2857151507261704,25.790000915527344,0.04974533945388271
7885,2004-07-27,25.43000030517578,25.65999984741211,25.13999938964844,25.520000457763672,1018200.0,-0.003916975275368495,1.8108213994824176,1.1250029802351809,44.90359747914785,54.63180615261474,0.6197128880453135,0.39068141383519617,-0.8389002512017498,-1.5323001362898978,34.574948062670494,0.5200004577636683,0.2232995879648243,-0.41399993896484233,-1.038664845074507,0.2106649671448224,-0.7263323920196747,-0.10166748591000996,1.0314541757812528,21.32358716018335,-33.27473448614991,0.3123324530548325,7,0.4249992370605469,0.23999977111816406,-1.3274998664855957,-1.9449996948242188,1.3999996185302699,1,0.06409748884017308,-2.833329359686475,25.53000068664551,1.6842041861165802,25.6200008392334,1.0850999935069001,25.940000534057614,0.06409748884017308
7886,2004-07-28,26.1299991607666,26.239999771118164,25.28000068664551,25.420000076293945,1975200.0,0.02752649811995278,1.0645134826943983,-7.888865341414826,50.73890977629053,53.97316767550347,-0.09672888322902295,-0.27539431918270196,-1.4519923747097536,-2.214085839937969,33.47180648287017,0.9599990844726527,0.20450578936951658,0.2554989814758315,-0.36208446888352697,0.87308243183519,-0.05329274370384596,0.564290706655509,0.2521680147119163,89.99994798141893,37.670324681640544,0.308791725179679,7,-0.27499961853027344,-0.34999942779541016,-1.9349989891052246,-2.6099987030029297,1.2600002288818395,2,0.028320003912510217,1.8108213994824176,25.43000030517578,-2.833329359686475,25.53000068664551,1.6842041861165802,25.6200008392334,0.028320003912510217
7887,2004-07-29,25.8700008392334,26.35000038146973,25.85000038146973,26.1299991607666,1308200.0,-0.009950184840556098,-2.3333418104600057,-0.36619529126057104,52.41731057909168,52.89710113163926,0.1456668494874478,0.008676568256010597,-1.099546700348629,-1.9395964067195735,32.37874757226587,0.5,0.23673485679871575,-0.019499397277833452,-0.6202872880272103,0.5812884934715434,-0.31989334265252367,0.28089454809685677,-0.7300014495849574,60.33064886055687,5.72057579535155,0.3003939453746887,7,-0.015001296997070312,-0.09000110626220703,-1.5800013542175293,-2.2550010681152344,1.2099990844726527,3,0.042520233414638176,1.0645134826943983,26.1299991607666,1.8108213994824176,25.43000030517578,-2.833329359686475,25.53000068664551,0.042520233414638176
7888,2004-07-30,26.79999923706055,27.21999931335449,25.75,25.899999618530273,6558500.0,0.03594891254957955,-1.4500011920940266,-3.4615593409334466,60.12792665365005,52.81628660659451,-0.7941660097342869,-0.8648521511537162,-1.9408263657017564,-2.843321502663265,31.298323575513688,1.4699993133544886,0.22431060964321858,0.8464990615844776,0.14686721468296327,1.546130908485992,0.49668313813371867,1.1963149850352366,-1.6357998275756849,79.80768789906485,24.507187983420536,0.34981592345075796,7,-0.6199998855590856,-0.6199998855590856,-2.3299994468689,-3.004999160766605,0.22000122070312145,4,0.0003731428793478653,-2.3333418104600057,25.8700008392334,1.0645134826943983,26.1299991607666,1.8108213994824176,25.43000030517578,0.0003731428793478653
7889,2004-08-02,26.04999923706055,26.729999542236328,26.0,26.60000038146973,3325300.0,-0.027985075423541672,-1.246153755865076,-0.6111126417001665,55.5118099888826,51.69023694327707,-0.10366567808988236,-0.09781481502312062,-1.1044802214023122,-2.074016774084644,30.159512123451005,0.7999992370605504,0.20584749980659112,0.08249912261963388,-0.6128648309077995,0.7778630761470673,-0.2651828541440828,0.4301810993833506,-0.8035678314208994,43.7499942687841,-16.263692209284464,0.34768197676371737,8,0.13000011444091442,0.13000011444091442,-1.5799994468689,-2.254999160766605,0.9099998474121058,0,0.023800416790467294,-1.4500011920940266,26.79999923706055,-2.3333418104600057,25.8700008392334,1.0645134826943983,26.1299991607666,0.023800416790467294
7890,2004-08-03,26.43000030517578,26.70000076293945,26.07999992370605,26.1299991607666,1992200.0,0.014587373483474497,-2.1000071525641393,-0.545455491245288,52.71966944589092,51.64716009607592,-0.5422587576866746,-0.4612999956238575,-1.3983867764862836,-2.425122211423801,28.637366054821534,0.6500015258788991,0.1534450252043129,0.43700017929077006,-0.28781087318291654,1.1618112317644567,0.07459465305392854,0.7994057055276116,-1.1046261832275377,59.27837281416713,3.6949702295587343,0.3624055262368425,8,-0.2500009536743164,-0.2500009536743164,-1.7950005531311035,-2.635000228881836,0.6100006103515625,1,0.017026063200714203,-1.246153755865076,26.04999923706055,-1.4500011920940266,26.79999923706055,-2.3333418104600057,25.8700008392334,0.017026063200714203
7891,2004-08-04,26.57999992370605,26.729999542236328,26.09000015258789,26.239999771118164,2309300.0,0.00567535440023792,1.0,1.1333295186506078,55.16529316443566,51.580056029730464,-0.6352115524093485,-0.5795832745565797,-1.457484306088194,-2.5421865129203134,27.8839410513814,0.6399993896484375,0.10547943285813233,0.5479997634887646,-0.21596729414900295,1.311966821126532,0.16601623466988258,0.9299832923076465,-1.178840794101557,56.46260621795934,2.9102820859144103,0.3819835288188835,8,-0.4000005722045863,-0.4000005722045863,-1.9250001907348597,-2.784999847412106,0.47999954223633523,2,0.009405568123310282,-2.1000071525641393,26.43000030517578,-1.246153755865076,26.04999923706055,-1.4500011920940266,26.79999923706055,0.009405568123310282
7892,2004-08-05,26.43000030517578,26.82999992370605,26.229999542236328,26.45000076293945,2386200.0,-0.005643326522228098,-1.8571311795533023,-0.05882484937561426,51.054857244490556,51.92187990809373,-0.4563902449675581,-0.42291345223118526,-1.2457879064280135,-2.3645796148666456,26.938530220152035,0.600000381469723,0.027694437502621128,0.38000011444091797,-0.4044268689476702,1.1644270978295062,-0.0122133772533779,0.7722136061352138,-0.9560875682212888,46.25854576925234,-2.961510866434729,0.3922134916942948,8,-0.2500009536743164,-0.2500009536743164,-1.762500286102295,-2.635000228881836,0.3600006103515625,3,0.03632232589436124,1.0,26.57999992370605,-2.1000071525641393,26.43000030517578,-1.246153755865076,26.04999923706055,0.03632232589436124
7893,2004-08-06,26.76000022888184,26.95000076293945,26.43000030517578,26.43000030517578,2749000.0,0.01248580854694259,-2.1515186544519045,-16.499618539007496,53.96825396825405,52.956403144459316,-0.6790888560379322,-0.7039455935836081,-1.5193004919973419,-2.6647730510373755,27.08169244277039,0.5200004577636683,0.049277266475087345,0.656000041961672,-0.16883514864096583,1.48083523256431,0.2435824466603549,1.0684176372629892,-1.2162440288713476,79.99995984532487,33.47103859813521,0.41241759530131866,8,-0.5800008773803746,-0.5800008773803746,-1.8775005340576207,-2.965000152587894,-0.01000022888183949,4,0.011958134980837531,-1.8571311795533023,26.43000030517578,1.0,26.57999992370605,-2.1000071525641393,26.43000030517578,0.011958134980837531
7894,2004-08-09,26.68000030517578,26.8799991607666,26.670000076293945,26.79999923706055,2291100.0,-0.002989533745209605,-2.0,-0.36363321099327334,52.38095238095242,53.787220355770934,-0.46802420694097435,-0.5887620538895249,-1.379031998714634,-2.5586419958563305,27.037905859528276,0.20999908447265625,0.04844443831854761,0.5345001220703125,-0.31952963542459756,1.3885298795652226,0.10748524332285925,0.9615150008177658,-1.0691943806315294,68.9654945618697,26.59896043239236,0.42701487874745436,8,-0.43000030517578125,-0.5000009536743164,-1.6399998664855957,-2.8199996948242188,-0.020000457763671875,0,0.012743633759326967,-2.1515186544519045,26.76000022888184,-1.8571311795533023,26.43000030517578,1.0,26.57999992370605,0.012743633759326967
7895,2004-08-10,26.989999771118164,27.11000061035156,26.57999992370605,26.690000534057614,2306000.0,0.01161917025474124,-1.0384623849172594,-2.500015894713374,62.76595874197646,55.12355912973604,-0.5961590809837531,-0.8228092604256432,-1.6390699291245383,-2.8433165017873456,27.84633963757027,0.5300006866455078,0.11959312043337178,0.769499588012696,-0.10535272322864131,1.6443518992540334,0.3320734323920256,1.2069257436333665,-1.3148261110215032,88.23521711975557,38.9896989723346,0.43742615562066917,8,-0.505000114440918,-0.8100004196166992,-1.8074994087219238,-3.1299991607666016,-0.2700004577636754,1,-0.0011115482363809326,-2.0,26.68000030517578,-2.1515186544519045,26.76000022888184,-1.8571311795533023,26.43000030517578,-0.0011115482363809326
7896,2004-08-11,26.86000061035156,26.920000076293945,26.63999938964844,26.82999992370605,1545200.0,-0.004816567686885098,2.733351983011614,0.10000254313797677,59.82907202083414,55.94708817881854,-0.39305322343425786,-0.6729700475734113,-1.4524973538042616,-2.689449236187418,27.894479144795536,0.350000381469723,0.21855307126016044,0.6050004005432079,-0.31473602504271625,1.524736826129132,0.14513218775024583,1.06486861333617,-1.1230339241245844,71.59094357289302,20.231214243825093,0.45986821279296236,8,-0.37500095367431285,-0.6800012588500941,-1.597500324249264,-2.9250001907348597,-0.1500015258789027,2,0.006701425952552409,-1.0384623849172594,26.989999771118164,-2.0,26.68000030517578,-2.1515186544519045,26.76000022888184,0.006701425952552409
7897,2004-08-12,26.8700008392334,26.940000534057614,26.670000076293945,26.75,2108700.0,0.0003723093318912518,1.0769247698346038,3.999936423167398,64.30207547696861,56.4108824925206,-0.2752293398663497,-0.6542969398470042,-1.4123786370294056,-2.675121220536653,27.738765763314376,0.2700004577636683,0.33538794218568313,0.5755005836486831,-0.37976099985288414,1.5307621671502503,0.09786979189789946,1.0531313753994667,-1.0737128479213247,64.70593185158624,8.587734216845405,0.47763079175078316,8,-0.3150005340576172,-0.6900014877319336,-1.4825005531311035,-2.935000419616699,-0.4400005340576172,3,0.007071031662625238,2.733351983011614,26.86000061035156,-1.0384623849172594,26.989999771118164,-2.0,26.68000030517578,0.007071031662625238
7898,2004-08-13,26.739999771118164,26.8700008392334,26.60000038146973,26.8700008392334,1041700.0,-0.004838149015813142,3.153819067460845,-1.0833346578717318,63.71882282315524,57.32277280743978,-0.17280670416958088,-0.518593348806327,-1.2324135778380771,-2.5176284357174623,27.287822268978033,0.2700004577636683,0.3786365107678833,0.4249995231628425,-0.5508452541294488,1.4008443004551339,-0.06292286548330495,0.91292191180899,-0.8867633269243953,30.188611344031933,-30.561361722694976,0.48792238864614573,8,-0.14499950408935902,-0.5600004196166992,-1.3074994087219238,-2.7599992752075195,0.0400009155273473,4,0.001869900704456473,1.0769247698346038,26.8700008392334,2.733351983011614,26.86000061035156,-1.0384623849172594,26.989999771118164,0.001869900704456473
7899,2004-08-16,26.93000030517578,26.989999771118164,26.5,26.61000061035156,2132400.0,0.007105480018097632,1.2272786384956174,-2.461515889550777,66.666680795187,58.87244073513934,-0.2512761105119097,-0.6995686716029823,-1.3659883443454852,-2.679392008464074,26.730828007121087,0.48999977111816406,0.4444706709590882,0.5865000724792466,-0.42742943245754006,1.6004295774160333,0.0795353200108515,1.0934648249476417,-1.0220933462155841,70.49178277509608,4.558227897407306,0.506964752468394,8,-0.3299999237060547,-0.7500009536743164,-1.487499713897705,-2.9499998092651367,-0.4400005340576172,0,-0.006684006800445008,3.153819067460845,26.739999771118164,1.0769247698346038,26.8700008392334,2.733351983011614,26.86000061035156,-0.006684006800445008
7900,2004-08-17,26.93000030517578,27.0,26.739999771118164,26.8799991607666,1748000.0,0.0,1.7368368217637906,0.15625372529384945,60.52633824442487,59.4681124106937,-0.19321055560678246,-0.6966969176429743,-1.3132348755689094,-2.6503893545194117,26.149376563562765,0.26000022888183594,0.39655014104894093,0.5620000839233406,-0.484891755131887,1.608891922978568,0.03855416439572679,1.0854460034509543,-0.9696096520398108,86.00006103515625,22.156062073668203,0.5234459195276137,8,-0.26000022888183594,-0.7500009536743164,-1.487499713897705,-2.9499998092651367,-0.14999961853026988,1,-0.010026010200667512,1.2272786384956174,26.93000030517578,3.153819067460845,26.739999771118164,1.0769247698346038,26.8700008392334,-0.010026010200667512
7901,2004-08-18,27.35000038146973,27.35000038146973,26.940000534057614,26.95000076293945,1635500.0,0.01559599225898367,1.0500011920940315,7.999809269502335,68.6868672273117,61.427224631007164,-0.5503777484176986,-1.0475413847416313,-1.6851518947599153,-3.0423224931403006,27.101616093156156,0.42000007629394887,0.44171993014744615,0.9040001869201681,-0.1928352786753038,2.00083565251564,0.3555824541224304,1.452417919717906,-1.3392253819250186,100.0,34.2363771040156,0.5484177327977363,8,-0.4600000381469762,-1.1050004959106445,-1.9025001525878942,-3.3699998855590856,-0.75,2,-0.023034773650024598,1.7368368217637906,26.93000030517578,1.2272786384956174,26.93000030517578,3.153819067460845,26.739999771118164,-0.023034773650024598
7902,2004-08-19,27.0,27.1299991607666,26.899999618530273,27.1299991607666,1962800.0,-0.012797088723511041,2.53847733908476,-0.3249982118589457,52.958590232797974,61.31503977151204,-0.1240669520456592,-0.6472411664118347,-1.2833741888064765,-2.66632481833026,28.742642367444905,0.4500007629394567,0.47448737507339445,0.5009998321533189,-0.5953268928625874,1.5973265571692252,-0.047163530354634275,1.049163194661272,-0.9088714775397868,58.82350301248728,-4.950335465918066,0.5481633625079523,8,-0.07499980926513672,-0.7550001144409144,-1.4999995231628418,-3.0149993896484375,-0.43000030517578125,3,-0.0107407746491609,1.0500011920940315,27.35000038146973,1.7368368217637906,26.93000030517578,1.2272786384956174,26.93000030517578,-0.0107407746491609
7903,2004-08-20,27.149999618530273,27.21999931335449,26.8799991607666,26.90999984741211,1441800.0,0.005555541427047173,-1.2666590373012154,-1.846164003697346,69.78417463624866,63.24873113321162,-0.237950399911675,-0.7133118712355611,-1.3707264576384333,-2.793981105834199,30.783162653741336,0.3400001525878871,0.48834439212078706,0.5744995117187486,-0.4761438019634987,1.6251428254009959,0.04917785487762316,1.099821168559874,-0.9833387845294901,76.47050903746224,9.743933298167448,0.5253216568411239,8,-0.22499942779541016,-0.9049997329711879,-1.5749998092651367,-3.094999313354492,-0.6599998474121094,4,-0.026519312098372216,2.53847733908476,27.0,1.0500011920940315,27.35000038146973,1.7368368217637906,26.93000030517578,-0.026519312098372216
7904,2004-08-23,26.79999923706055,27.190000534057614,26.770000457763672,27.149999618530273,1141100.0,-0.012891358614636639,-1.0487911535795358,-1.4583363135683995,56.72725330699578,62.57776386265821,0.14624067337785718,-0.2775164078650896,-0.963433140070979,-2.4261602110733875,32.77570790575993,0.42000007629394176,0.5335734662885621,0.16099920272827362,-0.7703247022351043,1.0923231076916515,-0.30466274975341534,0.6266611552099626,-0.562338030211631,9.835968181705006,-55.4437436765535,0.46566195248168823,8,0.12500095367431285,-0.5549993515014648,-1.159999847412113,-2.6799993515014684,-0.149999618530277,0,-0.0007462145889685079,-1.2666590373012154,27.149999618530273,2.53847733908476,27.0,1.0500011920940315,27.35000038146973,-0.0007462145889685079
7905,2004-08-24,27.059999465942386,27.059999465942386,26.770000457763672,26.93000030517578,3074700.0,0.009701501353861719,3.4615520049296054,-0.3714257687969142,58.39159859789906,62.418044593443206,-0.11486518547387448,-0.4312503790910007,-1.1658064673471848,-2.669201892460581,35.681167833267544,0.2899990081787145,0.5450328743030113,0.3394994735717809,-0.41481378522762213,1.093812732371184,-0.03765715582791884,0.7166561029714806,-0.7555979086162168,49.9998355733724,-15.71791284089553,0.37715662939970085,8,-0.13499927520752308,-0.8149995803833008,-1.3699998855590856,-2.889999389648441,-0.5499992370605469,1,-0.021064290690087528,-1.0487911535795358,26.79999923706055,-1.2666590373012154,27.149999618530273,2.53847733908476,27.0,-0.021064290690087528
7906,2004-08-25,26.8700008392334,27.10000038146973,26.75,27.09000015258789,2235700.0,-0.007021383239423917,1.9166726271367718,-1.692313335387368,57.58621710234236,61.67183810737363,0.08571499916656933,-0.19285808281269823,-0.9214572424379703,-2.464454755158357,37.56099199968561,0.3500003814697301,0.5700356683563008,0.11250076293945455,-0.5907210686155118,0.8157225944944209,-0.2391101528380304,0.4641116787169395,-0.5028633524586148,25.532130755027282,-40.88536920790983,0.3516109157774838,8,0.054999351501464844,-0.6250009536743129,-1.1800012588500977,-2.700000762939453,-0.12000083923339844,2,-0.0033494659388501047,3.4615520049296054,27.059999465942386,-1.0487911535795358,26.79999923706055,-1.2666590373012154,27.149999618530273,-0.0033494659388501047
7907,2004-08-26,26.96999931335449,27.04999923706055,26.81999969482422,26.8799991607666,1404800.0,0.0037215657237748,-1.1904813805631582,-0.40909287949852297,53.93256982186622,60.58447666278596,0.0015567349327305635,-0.21736655343919864,-0.9674015669843143,-2.545939735860429,39.342707345426824,0.22999954223633168,0.5149218504052975,0.15749931335448863,-0.41299920984090477,0.727997836549882,-0.12774994824320984,0.4427485749521871,-0.5438900528980071,46.808432928189845,-17.151919393602178,0.2852492615976974,8,-0.044999122619625354,-0.724999427795403,-1.2274994850158656,-2.7999992370605433,-0.3599987030029297,3,-0.013718907723573759,1.9166726271367718,26.8700008392334,3.4615520049296054,27.059999465942386,-1.0487911535795358,26.79999923706055,-0.013718907723573759
7908,2004-08-27,26.809999465942386,26.979999542236328,26.809999465942386,26.90999984741211,755300.0,-0.005932512105511156,-2.3999885559520293,-1.1111134658585218,52.36362274421195,58.9952479904554,0.19280584850453053,-0.05963670544537081,-0.7673098454665954,-2.3692865292326175,39.898692408286536,0.17000007629394176,0.4812707387665611,-0.003000545501706142,-0.5734704657320577,0.5674693747286454,-0.28823550561688194,0.28223441461346965,-0.32845673822511046,13.636225708428354,-47.638325424841625,0.28523496011517663,8,0.23500061035155895,-0.5649995803833008,-1.0424995422363317,-2.639999389648441,-0.049999237060546875,4,-0.008951875266653642,-1.1904813805631582,26.96999931335449,1.9166726271367718,26.8700008392334,3.4615520049296054,27.059999465942386,-0.008951875266653642
7909,2004-08-30,26.670000076293945,26.81999969482422,26.60000038146973,26.60000038146973,1306600.0,-0.005221909453086204,-5.285722070845223,-0.6999942779759187,43.79845075857829,57.13659382536133,0.32636660922220884,0.13617493199344466,-0.5815712319312141,-2.213278801797614,40.145406098436744,0.21999931335448863,0.42131466747214574,-0.1739999771118157,-0.6247022162376155,0.27670226201398407,-0.39935109667471735,0.05135114245108596,-0.13634988935152137,13.99993896484304,-42.052281526930116,0.22535111956290005,8,0.3050003051757848,-0.42500019073485973,-0.9025001525878906,-2.5,0.03000068664550426,0,-0.006749167778809961,-2.3999885559520293,26.809999465942386,-1.1904813805631582,26.96999931335449,1.9166726271367718,26.8700008392334,-0.006749167778809961
7910,2004-08-31,26.8799991607666,26.8799991607666,26.399999618530273,26.68000030517578,1914500.0,0.007873981397522378,3.8000228883145617,2.8571389645778016,50.375912892898064,55.10204334375981,0.12128319845925617,-0.040457061796061566,-0.7540534508780468,-2.4022134573481893,40.11697317906292,0.4799995422363281,0.37718703410695653,0.013499164581297407,-0.3929371087614335,0.4199354379240283,-0.18971897209006627,0.2167173012526611,0.47000122070312855,68.57128843984466,13.886267536736796,0.20321813667136499,8,-0.06999969482421875,-0.634999275207516,-1.0599994659423828,-2.7049989700317383,-0.3199996948242152,1,-0.008556530856296707,-5.285722070845223,26.670000076293945,-2.3999885559520293,26.809999465942386,-1.1904813805631582,26.96999931335449,-0.008556530856296707
7911,2004-09-01,26.82999992370605,26.979999542236328,26.75,26.979999542236328,2196800.0,-0.0018600907225297947,2.0666683620919852,-0.7500023841994513,49.25924146778408,54.6910045920916,0.10031220665209517,0.030811587728091894,-0.6692462451172609,-2.3309073339634914,40.1331107996857,0.22999954223632812,0.29788130708548266,-0.04900007247925231,-0.4330997235107148,0.3350995785522102,-0.24104989799498355,0.14304975303647893,0.5010004425048891,66.15393192815363,12.21035764832515,0.19204982551573138,9,-0.020000457763668322,-0.5149993896484304,-1.0675001144409144,-2.654999732971188,-0.04999923706053977,2,-0.011926936106379626,3.8000228883145617,26.8799991607666,-5.285722070845223,26.670000076293945,-2.3999885559520293,26.809999465942386,-0.011926936106379626
7912,2004-09-02,27.38999938964844,27.45000076293945,26.76000022888184,26.88999938964844,1946000.0,0.020872138186164957,1.2257983141574145,-3.3333418104598476,60.38339592655541,53.646473624347905,-0.4453850591029678,-0.47809155753171595,-1.1994632791788042,-2.8570259623891765,40.35982135211695,0.6900005340576101,0.27397022170305263,0.4629994392395069,0.07523409521774127,0.8507647832612726,0.2691167672286241,0.6568821112503898,-0.9899997711181676,94.28558972430734,35.794812317195905,0.19388267201088222,9,-0.46499919891357777,-0.7899990081787145,-1.5724997520446813,-3.0999994277954137,-0.5900001525878906,3,-0.023366170277839382,2.0666683620919852,26.82999992370605,3.8000228883145617,26.8799991607666,-5.285722070845223,26.670000076293945,-0.023366170277839382
7913,2004-09-03,27.07999992370605,27.489999771118164,26.979999542236328,27.45000076293945,1380900.0,-0.011317980023743623,1.2666734483679054,-0.7400016784667969,52.307690501915204,53.15541109045007,-0.1635592690432972,-0.15061123336007043,-0.8626695530056168,-2.504545004997457,40.45495682904118,0.5100002288818359,0.16592186253816976,0.13699998855590323,-0.24815053956194788,0.5221505166737543,-0.05557527550302055,0.329575252614827,-0.6590002822875931,62.38534036544062,5.18902011365941,0.192575264058925,9,-0.13500022888183238,-0.4600000381469691,-1.2625002861022914,-2.789999961853024,0.6700000762939489,4,-0.017355956967453734,1.2257983141574145,27.38999938964844,2.0666683620919852,26.82999992370605,3.8000228883145617,26.8799991607666,-0.017355956967453734
7914,2004-09-07,27.020000457763672,27.229999542236328,26.93000030517578,27.229999542236328,1098900.0,-0.0022156375964335062,1.857148047229791,0.5675638058220396,51.359521490846426,52.37406918966644,-0.0771879135245257,-0.06728343887612098,-0.7724743952690787,-2.405654128433504,40.48276277064278,0.2999992370605469,0.15827577063712894,0.06000051498413228,-0.3058006056000515,0.4258016355683161,-0.12290004530795784,0.2429010752762224,-0.5562408111572239,56.880802976163395,3.1904875304882765,0.18290056029209137,9,-0.07500076293945312,-0.27500057220458984,-0.840001106262207,-2.405000686645508,1.2799987792968786,1,-0.009622510158290076,1.2666734483679054,27.07999992370605,1.2257983141574145,27.38999938964844,2.0666683620919852,26.82999992370605,-0.009622510158290076
7915,2004-09-08,26.959999084472656,27.09000015258789,26.81999969482422,26.95000076293945,2256300.0,-0.002220628137471925,1.0,-0.047611262488663604,43.38979741337224,50.796689224225325,-0.03672541114845984,-0.010166103434446683,-0.6865429458077301,-2.3083121068058574,40.02679032632195,0.2700004577636719,0.07976326873902195,0.001499176025390625,-0.36402991199230783,0.3670282640430891,-0.18126536798345683,0.18426372003423808,-0.4551898328857398,28.378263435857647,-18.65055591090939,0.18276454400884887,9,-0.0149993896484375,-0.17499923706054688,-0.7799997329711914,-2.344999313354492,1.5100002288818324,2,-0.009643854983769296,1.857148047229791,27.020000457763672,1.2666734483679054,27.07999992370605,1.2257983141574145,27.38999938964844,-0.009643854983769296
7916,2004-09-09,27.040000915527344,27.09000015258789,26.85000038146973,26.85000038146973,1595500.0,0.0029674270686739224,-1.52630627917488,19.003243037001667,50.74628671473002,50.44265776787685,-0.1006625072384395,-0.08009800252890642,-0.733347614790393,-2.3539611356359202,39.54617656452242,0.2399997711181605,0.07274808956480427,0.07250099182128977,-0.291677966305226,0.43667994994780557,-0.10958848724196812,0.25459047088454767,-0.49578404315917624,38.35628249679901,-6.88396597835834,0.182089479063258,9,-0.095001220703125,-0.2500009536743164,-0.8600015640258789,-2.2000017166137695,1.8399982452392578,3,-0.01775153229781601,1.0,26.959999084472656,1.857148047229791,27.020000457763672,1.2666734483679054,27.07999992370605,-0.01775153229781601
7917,2004-09-10,27.059999465942386,27.1299991607666,26.88999938964844,27.06999969482422,1831600.0,0.0007395913364618423,2.692328007394637,-0.05263263564722417,48.235287957801965,49.98395390272018,-0.11907385395664605,-0.0897331655418867,-0.7208440361218003,-2.3377047909767867,39.04328741537426,0.2399997711181605,0.039454459141932574,0.08299961090088104,-0.28038219765761596,0.44638141945937804,-0.09869129337836924,0.2646905151801313,-0.47795127762421785,35.82085728194364,-5.243055623736289,0.18169090427924858,9,-0.11499977111816762,-0.19999980926514027,-0.8800001144409215,-2.220000267028812,2.1300010681152273,4,-0.010347331294270012,-1.52630627917488,27.040000915527344,1.0,26.959999084472656,1.857148047229791,27.020000457763672,-0.010347331294270012
7918,2004-09-13,26.790000915527344,27.10000038146973,26.65999984741211,27.0,1417000.0,-0.00997777367863073,1.1463448673694197,20.999427808514042,49.79760430212473,50.65052651866979,0.16515766861358472,0.19415799356213626,-0.41919876841580006,-2.0278631441415413,38.43806826711765,0.44000053405762074,0.015021065013826274,-0.18949899673462056,-0.5466499060553751,0.167651912586134,-0.3680744513949996,-0.01092354207424151,-0.1716346638971764,22.80721714339254,-21.289479891101312,0.1785754546603777,9,0.154998779296875,0.154998779296875,-0.6100015640258789,-1.9250011444091797,2.5799999237060547,0,0.0003732109440657272,2.692328007394637,27.059999465942386,-1.52630627917488,27.040000915527344,1.0,26.959999084472656,0.0003732109440657272
7919,2004-09-14,26.75,26.8700008392334,26.57999992370605,26.790000915527344,1948900.0,-0.001493128561416368,1.8999980926586786,0.19048138056312444,43.11110545969336,49.84332569275816,0.24328386283312398,0.23187042831865767,-0.35542294325033197,-1.9481665908658812,37.49974043255513,0.2900009155273473,-0.004791284734345425,-0.2204998970031724,-0.5916984281565263,0.15069863415018148,-0.40609916257984935,-0.034900631426495465,0.7399997711181641,30.909147656732706,-11.926923701323567,0.18559926557667716,9,0.2849998474121094,0.19499969482421875,-0.5700006484985352,-1.5500001907348633,3.0300006866455114,1,0.03738317757009346,1.1463448673694197,26.790000915527344,2.692328007394637,27.059999465942386,-1.52630627917488,27.040000915527344,0.03738317757009346
7920,2004-09-15,26.65999984741211,26.790000915527344,26.56999969482422,26.76000022888184,1507300.0,-0.003364491685528659,1.7499850990022292,2.4999523173756373,45.11624647250709,49.38299291550516,0.33390943549344954,0.31685078827954527,-0.24703917939382336,-1.822902286536042,36.4808107355947,0.220001220703125,-0.01057441608612919,-0.2970000267028823,-0.6931976679104679,0.09919761450470332,-0.4950988473066751,-0.09890120609908948,0.8117999267578142,16.07147114621544,-27.75739589905682,0.19809882060379363,9,0.36999988555908203,0.2849998474121094,-0.44500017166137695,-1.3050003051757812,2.5599994659423793,2,0.06151535630288585,1.8999980926586786,26.75,1.1463448673694197,26.790000915527344,2.692328007394637,27.059999465942386,0.06151535630288585
7921,2004-09-16,26.71999931335449,26.81999969482422,26.57999992370605,26.65999984741211,1501600.0,0.0022505426213723645,-1.1818229107964557,-0.5999923706345156,44.0758203871472,47.571040077793135,0.28682854349387554,0.21843236982076064,-0.2837102272037235,-1.8482080688152607,34.909839282107555,0.23999977111816762,0.02481211787193871,-0.20550050735473846,-0.5689617950916492,0.15796078038217232,-0.38723115122319385,-0.02376986348628307,0.7157284576416068,26.785671710926778,-15.977832615638988,0.18173064386845625,9,0.31000041961670277,0.22500038146973012,-0.38749980926513317,-1.1899995803832972,2.659999847412113,3,0.06549401365910068,1.7499850990022292,26.65999984741211,1.8999980926586786,26.75,1.1463448673694197,26.790000915527344,0.06549401365910068
7922,2004-09-17,26.709999084472656,26.82999992370605,26.670000076293945,26.71999931335449,1590600.0,-0.0003742600725604728,-2.5556214898801795,-0.16667196490442343,47.44896618635789,47.03118182050899,0.21258216622016946,0.21670296409435963,-0.25872105573058235,-1.7997072977745034,33.42455709954617,0.15999984741210582,0.024578611151650165,-0.20100069046020508,-0.5749356061452566,0.17293422522484647,-0.3879681483027291,-0.01403323261768108,0.6910995634765627,26.41494495686861,-19.20542313469987,0.18696745784252525,9,0.1900005340576172,0.2350006103515625,-0.3774995803833008,-1.1699991226196325,3.120000839233395,4,0.0812429857983572,-1.1818229107964557,26.71999931335449,1.7499850990022292,26.65999984741211,1.8999980926586786,26.75,0.0812429857983572
7923,2004-09-20,26.43000030517578,26.68000030517578,26.43000030517578,26.5,1621700.0,-0.010482919838797233,-6.142888283378746,6.99980926950468,44.28571039315973,46.24520280965492,0.4365947901116556,0.46377340441226167,0.045894864957219283,-1.4795712292648133,31.38370061791027,0.279998779296875,0.02487477840874419,-0.4449995040893562,-0.8585844446823607,-0.03141456349635163,-0.6517919743858585,-0.2382070337928539,0.9378543846484391,0.0,-47.57038292863059,0.20679247029650227,9,0.34999942779541016,0.5149993896484375,-0.0625004768371582,-0.7800006866455114,3.5900001525878906,0,0.10442679519535769,-2.5556214898801795,26.709999084472656,-1.1818229107964557,26.71999931335449,1.7499850990022292,26.65999984741211,0.10442679519535769
7924,2004-09-21,26.78000068664551,26.88999938964844,26.420000076293945,26.5,1850300.0,0.013242541711253386,-1.1363579222062956,-4.000027247956454,47.767889073947394,46.73165743860771,0.054725204085130486,0.11826127949658982,-0.2803942370279664,-1.7938574530589797,29.92410925419666,0.46999931335449574,-0.05460648313152916,-0.09399919509887411,-0.50844343679886,0.3204450466011117,-0.3012213159488688,0.11322292575112058,0.5315827400998039,76.59598644563052,30.373322911791348,0.207222120849993,9,-0.005001068115237928,0.16499900817870738,-0.39250087738037465,-1.1300010681152415,2.920000076293938,1,0.09671396886406547,-6.142888283378746,26.43000030517578,-2.5556214898801795,26.709999084472656,-1.1818229107964557,26.71999931335449,0.09671396886406547
7925,2004-09-22,26.489999771118164,26.709999084472656,26.45000076293945,26.709999084472656,1315000.0,-0.010829010757716806,1.3636284820058757,-0.7857099066082557,43.14515694867244,45.88708746460131,0.30289856040916163,0.3830066861624104,0.04204266849842142,-1.4651550368406063,28.385639759511704,0.3299999237060618,-0.09225602067462546,-0.35550012588500834,-0.793796924402546,0.08279667263252932,-0.5746485251437754,-0.1363517266262413,0.7502569875910403,14.893573848994471,-27.617892890607962,0.21914839925876842,9,0.2849998474121094,0.4549999237060547,-0.09999990463256836,-0.8199996948242188,3.8899993896484375,2,0.12419784612887796,-1.1363579222062956,26.78000068664551,-6.142888283378746,26.43000030517578,-2.5556214898801795,26.709999084472656,0.12419784612887796
7926,2004-09-23,26.78000068664551,26.84000015258789,26.440000534057614,26.559999465942386,2180500.0,0.010947562024652635,1.3529378765610098,-1.0000086697935722,36.19913056011304,44.54973664263587,-0.031136226493622132,0.09056055845740829,-0.23340545739124252,-1.7190056625147072,26.834829837657136,0.399999618530277,-0.11791696284294062,-0.06099920272826864,-0.5000841953567665,0.37808578990022923,-0.2805416990425158,0.15854329358597852,0.39463553747047087,76.59598644563052,38.955066040394414,0.21954249631424846,9,-0.020000457763675428,0.16499900817870738,-0.3550009727478063,-1.110000610351566,3.7199993133544886,3,0.09111271710779834,1.3636284820058757,26.489999771118164,-1.1363579222062956,26.78000068664551,-6.142888283378746,26.43000030517578,0.09111271710779834
7927,2004-09-24,26.60000038146973,26.75,26.54999923706055,26.75,1293200.0,-0.006721445129220682,1.6666836209198057,-0.6818126647246336,38.461559622932384,43.290176122725605,0.08577094071296543,0.2544668602163789,-0.03774251703530851,-1.498904298303664,25.20021222060186,0.23000144958496094,-0.115745868999106,-0.2224995613098102,-0.6698012249759309,0.22480210235631048,-0.4461503931428723,0.0011512705232519238,0.5142649508204897,38.297993222815634,3.6306353428756424,0.22365083183306042,9,0.05499935150146129,0.34499931335448863,-0.032500267028812146,-0.8550004959106445,3.6700000762939418,4,0.10451123080560154,1.3529378765610098,26.78000068664551,1.3636284820058757,26.489999771118164,-1.1363579222062956,26.78000068664551,0.10451123080560154
7928,2004-09-27,26.56999969482422,26.709999084472656,26.25,26.35000038146973,1296900.0,-0.0011278453464388383,-1.1904714329181065,-1.4666658189540185,39.024387974603535,42.83609640216008,0.09083485999648389,0.27991695377489734,-0.00016435647644286178,-1.4343180441113503,23.102973312567887,0.45999908447265625,-0.14955378566723354,-0.24050025939941477,-0.701869917289411,0.2208693984905814,-0.47118508834441286,-0.009815430454416685,0.4887244169862974,49.99999999999972,17.393045837056377,0.23068482894499776,9,0.0,0.3000001907348633,0.015000343322753906,-0.7799997329711914,3.2299995422363317,0,0.12269477855947719,1.6666836209198057,26.60000038146973,1.3529378765610098,26.78000068664551,1.3636284820058757,26.489999771118164,0.12269477855947719
7929,2004-09-28,26.489999771118164,26.729999542236328,26.40999984741211,26.489999771118164,2802200.0,-0.0030109117284498055,-3.0,0.0,38.647368367707124,42.117332168293416,0.1453615378010582,0.36442451358782435,0.0856725063682191,-1.3129807806310083,21.889008401342323,0.31999969482421875,-0.18280770398898838,-0.3115001678466811,-0.791073324986165,0.1680729892928028,-0.5512867464164231,-0.07171358927693916,0.48785192951130085,40.67791678789642,7.224754752907224,0.2397865785697424,9,0.07999992370605469,0.38000011444091797,0.0950002670288086,-0.6999998092651367,4.020000457763675,1,0.133257860216905,-1.1904714329181065,26.56999969482422,1.6666836209198057,26.60000038146973,1.3529378765610098,26.78000068664551,0.133257860216905
7930,2004-09-29,26.649999618530273,26.649999618530273,26.32999992370605,26.5,1115000.0,0.0060400093920180975,3.2666734483679885,100.0,40.930200786182695,41.76781887929735,-0.018110536010627953,0.19637862501464554,-0.0690898758870162,-1.4322092729157347,21.339280319454197,0.3199996948242223,-0.19990067653389332,-0.1400003433227539,-0.6226682997522843,0.3426676131067765,-0.3813343215375191,0.1013336348920113,0.255066912036245,67.79652797982737,33.51926837838028,0.24133397821476446,9,-0.07999992370605469,0.2200002670288086,-0.06499958038330078,-0.8599996566772461,4.350000381469727,2,0.1144465736610536,-3.0,26.489999771118164,-1.1904714329181065,26.56999969482422,1.6666836209198057,26.60000038146973,0.1144465736610536
7931,2004-09-30,26.51000022888184,26.670000076293945,26.3799991607666,26.5,1742500.0,-0.00525326047476149,-1.3199896241025992,0.06666836209200898,37.88548180288946,40.70520950335642,0.0994232570470821,0.3279915368274331,0.09558279538130776,-1.241300383190719,20.525035066287362,0.29000091552734375,-0.20016215642696267,-0.2639997482299776,-0.7620548191777239,0.23405532271776863,-0.513027283703849,-0.014972212756106273,0.32955964862802745,52.0000457763679,17.1778651134478,0.24902753547387257,9,0.05999946594237926,0.35999965667724254,0.07499980926513317,-0.7200002670288121,4.309999465942379,3,0.14598260650592199,3.2666734483679885,26.649999618530273,-3.0,26.489999771118164,-1.1904714329181065,26.56999969482422,0.14598260650592199
7932,2004-10-01,26.75,26.76000022888184,26.43000030517578,26.45000076293945,993300.0,0.009053178764468317,1.062501490117517,29.999237077998473,49.107123090311184,41.24092202526214,-0.15008915154715652,0.03961742260884904,-0.12128184205704784,-1.420015624185048,18.776589225501894,0.32999992370605824,-0.19447951872540514,0.00799999237060689,-0.3969484297584849,0.41294841449969866,-0.19447421869393722,0.210474203435151,0.030603889758879177,98.03917168747851,59.14853212452723,0.2024742110645451,10,-0.18000030517578125,0.11999988555908203,-0.16499996185302734,-0.9600000381469727,4.649999618530273,4,0.14018691588785037,-1.3199896241025992,26.51000022888184,3.2666734483679885,26.649999618530273,-3.0,26.489999771118164,0.14018691588785037
7933,2004-10-04,26.61000061035156,26.959999084472656,26.56999969482422,26.75,2029200.0,-0.005233622042932429,-2.5454293244555415,-0.46666581895401366,47.00856024531429,41.15655215541402,0.02025885633048574,0.1503065510479793,0.051018997384844056,-1.2214783627391093,17.10313062093122,0.3899993896484375,-0.19439630894449778,-0.10849943161010955,-0.48436481811358334,0.26736595489336423,-0.29643212486184467,0.07943326164162556,-0.36000061035155895,44.44461264119672,4.3566448750938775,0.18793269325173664,10,-0.005001068115230822,0.2599992752075231,-0.02500057220458629,-0.7150001525878871,4.670000076293952,0,0.13754226845031847,1.062501490117517,26.75,-1.3199896241025992,26.51000022888184,3.2666734483679885,26.649999618530273,0.13754226845031847
7934,2004-10-05,26.76000022888184,26.86000061035156,26.649999618530273,26.70000076293945,1240400.0,0.005636964114609233,-1.6249836089024077,-0.4285694822888682,52.083341611757604,42.1496837846457,-0.14849166752363985,-0.021260390581762323,-0.06136875894021898,-1.3146670228980923,15.546878132017255,0.25,-0.1998577445455183,0.054500198364262786,-0.29448178141447556,0.40348217814300114,-0.11999079152510461,0.22899118825363018,-0.4958002471923848,68.25410761699253,24.090193926292542,0.17449098988936906,10,-0.15500068664551137,0.10999965667724254,-0.11500024795532582,-0.8249998092651403,4.530000686645504,1,0.11360235359406556,-2.5454293244555415,26.61000061035156,1.062501490117517,26.75,-1.3199896241025992,26.51000022888184,0.11360235359406556
7935,2004-10-06,26.70000076293945,26.79999923706055,26.45000076293945,26.70000076293945,1384100.0,-0.0022421324898806994,2.500038147554564,0.0,49.58336346679743,43.636820774277304,-0.06210152739223318,0.019248831354346407,0.03954464969994831,-1.2003431529829172,14.065644013044315,0.34999847412110086,-0.17616008232186076,0.0075006484985316035,-0.32029117331227397,0.3352924703093372,-0.15639526240687118,0.1713965594039344,-0.42188479919433064,55.172697287288884,8.446598011330735,0.16389591090540204,10,-0.09500122070312145,0.16999912261963246,-0.09000062942504172,-0.7650003433227504,5.25,2,0.14269660513383964,-1.6249836089024077,26.76000022888184,-2.5454293244555415,26.61000061035156,1.062501490117517,26.75,0.14269660513383964
7936,2004-10-07,26.559999465942386,26.770000457763672,26.540000915527344,26.68000030517578,1107600.0,-0.005243494119722691,-1.87503129284139,-100.0,47.03558146600444,44.58948986795197,0.04851233678808953,0.12800889923904535,0.19711011108371324,-1.0054816953925574,12.504362161712704,0.22999954223632812,-0.19038118183528496,-0.10850057601928498,-0.397110700266456,0.18010954822788605,-0.2528056381428705,0.03580448610430054,-0.2682458397827183,24.528200034548952,-23.74401933147187,0.14430506212358624,10,0.04500007629394176,0.31000041961669567,-0.03249979019165394,-0.529999732971195,5.530000686645504,3,0.16716869816774582,2.500038147554564,26.70000076293945,-1.6249836089024077,26.76000022888184,-2.5454293244555415,26.61000061035156,0.16716869816774582
7937,2004-10-08,26.78000068664551,26.8700008392334,26.38999938964844,26.6299991607666,1010800.0,0.008283178656883328,1.909083552966178,-1.2500039736152617,57.08501899238068,46.59622664770498,-0.16010774020093876,-0.1202077899181937,0.005973428569578942,-1.165433390882722,10.78609641851645,0.4800014495849574,-0.16240173326039908,0.12550058364868377,-0.10432575678785128,0.3553269240852188,0.010587413430418025,0.24041375386694952,-0.47488215131958356,68.42131680743174,13.462885061464831,0.11491317021826672,10,-0.1350011825561559,0.08999919891357067,-0.21750068664551137,-0.7200002670288121,5.069999694824219,4,0.15085880898402482,-1.87503129284139,26.559999465942386,2.500038147554564,26.70000076293945,-1.6249836089024077,26.76000022888184,0.15085880898402482
7938,2004-10-11,26.79999923706055,26.979999542236328,26.60000038146973,26.65999984741211,1739000.0,0.000746771841010796,-1.9230893378523641,0.9333197701032516,50.467255567627504,47.909547447696134,-0.16097846123120618,-0.14695325486374244,-0.014314289475709785,-1.1327997403526275,9.85741785104823,0.379999160766598,-0.13756974597135851,0.1449992179870634,-0.08610806017741623,0.376106496151543,0.029445578904823577,0.2605528570693032,-0.4817830907516871,69.49148158924167,16.556646834301013,0.11555363908224016,10,-0.14499950408935902,0.0700006484985316,-0.037498950958255506,-0.5799989700317418,4.850000381469723,0,0.17164181016500124,1.909083552966178,26.78000068664551,-1.87503129284139,26.559999465942386,2.500038147554564,26.70000076293945,0.17164181016500124
7939,2004-10-12,27.75,28.04999923706055,26.79999923706055,26.899999618530273,4898600.0,0.03544779067104353,-1.380949785923072,6.071457765667421,72.49999489103249,51.417302348235,-1.0208002985767024,-1.073219810170226,-0.9293926493651412,-2.0218743706806563,10.165642215802611,1.25,-0.08162669215370855,1.0449999809265123,0.5033261251888952,1.5866738366641293,0.7741630530577019,1.3158369087953226,-1.405312517854039,81.92775514237304,23.182066346370746,0.270836927868809,10,-0.5350008010864258,-0.6000003814697266,-0.9675002098083496,-1.510000228881836,3.8999996185302734,1,0.12720723195118966,-1.9230893378523641,26.79999923706055,1.909083552966178,26.78000068664551,-1.87503129284139,26.559999465942386,0.12720723195118966
7940,2004-10-13,28.29999923706055,29.21999931335449,28.10000038146973,28.5,5908900.0,0.019819792326506214,-2.733339267321969,-0.23529490962537028,74.83658195585541,55.52298014300899,-1.4663340460238352,-1.5747953282634874,-1.4496088643399858,-2.510324133737466,11.061171710346631,1.4699993133544886,-0.005525489096292802,1.5129992485046415,0.6184287513293256,2.4075697456799574,1.0657139999169836,1.9602844970922995,-1.8529930496197125,67.49116250543409,10.548876534139971,0.4472852485876579,10,-0.4949998855590856,-0.5649995803833043,-1.4549994468689,-1.9849996566772496,3.360000610351559,2,0.1056537724054496,-1.380949785923072,27.75,-1.9230893378523641,26.79999923706055,1.909083552966178,26.78000068664551,0.1056537724054496
7941,2004-10-14,28.46999931335449,28.559999465942386,28.229999542236328,28.5,2623300.0,0.006007069995652703,3.4000101725517506,0.15000286101205576,80.65572786318104,59.02838067332788,-1.485261210429364,-1.6938101261012193,-1.5920721172786472,-2.6165226613484727,11.913880227874808,0.32999992370605824,0.09088039667730996,1.5954993247985811,0.4278574893682858,2.7631411602288765,1.0116784070834335,2.179320242513729,-1.8011536758405597,73.49823250108672,13.611081961793488,0.5838209177151482,10,-0.6649999618530238,-0.7349996566772425,-1.6049995422363246,-2.154999732971188,3.3000011444091832,3,0.12223398431740007,-2.733339267321969,28.29999923706055,-1.380949785923072,27.75,-1.9230893378523641,26.79999923706055,0.12223398431740007
7942,2004-10-15,28.8799991607666,29.18000030517578,28.739999771118164,29.0,3249700.0,0.014401118977891647,-1.2000047683761295,3.999936423166924,83.6734773317348,63.102260349596826,-1.7448345865227672,-2.037359996493649,-1.9643674817747687,-2.974219207943978,12.973267450994614,0.7100009918212926,0.19061798687685894,1.8969991683959968,0.42905310736118096,3.3649452294308126,1.1630261378785889,2.6309721989134047,-2.007061229185428,87.02288964891677,24.815795063812722,0.7339730305174081,10,-1.0749998092651367,-1.1449995040893555,-2.0124993324279785,-2.564999580383301,3.3400020599365234,4,0.11114962206031032,3.4000101725517506,28.46999931335449,-2.733339267321969,28.29999923706055,-1.380949785923072,27.75,0.11114962206031032
7943,2004-10-18,29.190000534057614,29.25,28.920000076293945,29.0,3089000.0,0.01073411988571471,1.1290354336764516,-1.5833267106413118,86.88525786208095,66.96913993296607,-1.8443266882410114,-2.2450943703529163,-2.2429232558510854,-3.2346931268340917,15.089168921967538,0.37000083923339844,0.3309082251420712,2.069000530242917,0.3266624486737477,3.8113386118120864,1.1978314894583306,2.9401695710275035,-2.1292976919345747,97.55104296904787,31.273126692072083,0.871169040784585,10,-1.3700008392333949,-1.4400005340576136,-2.287500858306881,-2.875000953674313,2.8099994659423864,0,0.09112709142668729,-1.2000047683761295,28.8799991607666,3.4000101725517506,28.46999931335449,-2.733339267321969,28.29999923706055,0.09112709142668729
7944,2004-10-19,29.3700008392334,29.81999969482422,29.18000030517578,29.190000534057614,4014300.0,0.006166505717112525,-5.39996948253829,0.9473673643527946,86.95653526003173,71.12171457665877,-1.8049764988663846,-2.3411410310532617,-2.386158971175046,-3.361860076011432,16.77912780974958,0.6399993896484375,0.4398686505526115,2.119500827789306,0.11812794958304806,4.120873705995564,1.1188143886861752,3.1201872668924366,-2.0903682813226645,73.83726539325214,7.431239157157748,1.0006864391031296,10,-1.2650012969970703,-1.335000991821289,-2.4250011444091797,-3.0550012588500977,2.839998245239258,1,0.0776301911524353,1.1290354336764516,29.190000534057614,-1.2000047683761295,28.8799991607666,3.4000101725517506,28.46999931335449,0.0776301911524353
7945,2004-10-20,29.78000068664551,29.85000038146973,29.13999938964844,29.32999992370605,2119400.0,0.013959817354326498,1.4067824006723921,2.4999999999999902,91.39240286285724,76.0502502874202,-1.9356913343814668,-2.6266966365287914,-2.763865726810156,-3.7236106430395317,18.516626498342024,0.7100009918212891,0.5906635614176139,2.365000629425051,0.10296142888086379,4.627039829969238,1.2339810291529574,3.4960202296971445,-2.195524072305158,95.67903342214667,26.316785478874806,1.1310196002720938,10,-1.6600008010864258,-1.730000495910648,-2.7900009155273473,-3.4650011062622106,2.4899997711181605,2,0.06279378404189706,-5.39996948253829,29.3700008392334,1.1290354336764516,29.190000534057614,-1.2000047683761295,28.8799991607666,0.06279378404189706
7946,2004-10-21,29.21999931335449,29.51000022888184,29.1299991607666,29.45000076293945,2291200.0,-0.018804612504329077,1.1714323082707319,-0.5111134658585093,78.92269256728521,78.47665846240959,-1.0713528512684043,-1.9758256407219115,-2.173221810341996,-3.114613741596912,19.932490881254093,0.6500015258789098,0.7182762417608508,1.6829993247985797,-0.6950591418763317,4.061057791473491,0.4939700914611258,2.8720285581360336,-1.3183493716160228,43.24317822530712,-21.56252562201827,1.1890292333374552,10,-0.9949989318847585,-1.1699991226196254,-2.2324995994567836,-2.904999732971188,2.7000007629394567,3,0.08350446924694,1.4067824006723921,29.78000068664551,-5.39996948253829,29.3700008392334,1.1290354336764516,29.190000534057614,0.08350446924694
7947,2004-10-22,29.3799991607666,29.479999542236328,28.809999465942386,29.13999938964844,1714200.0,0.005475696480902625,2.045451195776079,-1.0434706892119228,82.28434414593288,82.01189052666575,-0.9205648835121032,-2.0204666478259448,-2.30041050610037,-3.2280223693102386,21.07070175033052,0.6700000762939418,0.878456925821105,1.703999233245849,-0.7666400559105426,4.17463852240224,0.4686795886676549,2.939318877824043,-1.2055801574657572,54.807614715915,-12.054226537566485,1.2353196445781953,10,-1.0549993515014613,-1.3299989700317383,-2.3924994468688965,-3.064999580383301,2.520000457763672,4,0.08134790215340182,1.1714323082707319,29.21999931335449,1.4067824006723921,29.78000068664551,-5.39996948253829,29.3700008392334,0.08134790215340182
7948,2004-10-25,29.82999992370605,29.85000038146973,29.38999938964844,29.489999771118164,1412000.0,0.015316568270715702,1.421051046529092,1.41666865349006,83.44223356565,83.22769482384547,-1.0008056707563462,-2.333345731848244,-2.7075036101585717,-3.628182532115961,23.597858002442614,0.47000122070312855,1.0889893145875575,1.990999984741208,-0.599646236431429,4.581646205913845,0.6956768741548913,3.286323095327525,-1.4209995274615643,98.07688075413495,30.094415730551262,1.2953231105863177,10,-0.854999542236321,-1.7799997329711879,-2.907500267028805,-3.5150003433227504,1.8199996948242223,0,0.08012072755983235,2.045451195776079,29.3799991607666,1.1714323082707319,29.21999931335449,1.4067824006723921,29.78000068664551,0.08012072755983235
7949,2004-10-26,30.020000457763672,30.020000457763672,29.3799991607666,29.729999542236328,1553400.0,0.006369444671256108,3.4137881139670094,0.8529434864073511,85.16945077308154,84.37579135909282,-0.933065946940431,-2.366668147254398,-2.8576292217781756,-3.765134909623697,26.24160288669326,0.6400012969970703,1.2800614439808378,2.004500484466554,-0.6785179972684787,4.687518966201587,0.6629912435990377,3.3460097253340706,-1.4092600635876522,100.0,29.14150913057557,1.3415092408675169,10,-0.8950004577636719,-1.885000228881836,-3.157500743865967,-3.705000877380371,1.0699996948242188,1,0.065956013059429,1.421051046529092,29.82999992370605,2.045451195776079,29.3799991607666,1.1714323082707319,29.21999931335449,0.065956013059429
7950,2004-10-27,29.70000076293945,30.07999992370605,29.6299991607666,30.020000457763672,1077300.0,-0.010659549964845638,1.0454643974927125,-1.103443739970021,82.04080711152477,84.52968905335322,-0.4398461494755814,-1.9040772180154448,-2.50065089440708,-3.3958043517188017,29.32287792519268,0.4500007629394496,1.506464210373963,1.5320007324218707,-1.1708679255518213,4.234869390395563,0.1805664034350265,2.883435061408715,-0.8637787585894046,70.07881702375607,-6.365846545428909,1.3514343289868458,10,-0.2900009155273402,-1.5350008010864222,-2.8400011062622035,-3.385001182556149,1.5799999237060618,2,0.08451172582679711,3.4137881139670094,30.020000457763672,1.421051046529092,29.82999992370605,2.045451195776079,29.3799991607666,0.08451172582679711
7951,2004-10-28,30.3799991607666,30.459999084472656,29.79999923706055,29.95000076293945,1718300.0,0.022895568362263363,1.2372942724413045,-1.343746274706145,83.58207149425077,84.51953284918834,-0.9168336568248314,-2.4024544440157314,-3.1485465289174783,-4.027286070150087,32.624929871953626,0.7599983215332067,1.6223769687758605,2.018499183654786,-0.738167468169376,4.775165835478948,0.640165857742705,3.3968325095668668,-1.3198971309324747,95.15151865445192,16.96111924060712,1.3783333259120814,10,-0.744999885559082,-2.0249996185302734,-3.5199995040893555,-4.064999580383301,0.9000015258789098,3,0.06221202597786313,1.0454643974927125,29.70000076293945,3.4137881139670094,30.020000457763672,1.421051046529092,29.82999992370605,0.06221202597786313
7952,2004-10-29,30.5,30.770000457763672,30.040000915527344,30.440000534057614,1490000.0,0.003949994817260327,1.433330260384712,0.13953416162844534,83.88277287821536,84.1859234065366,-0.874873435761657,-2.3474657793089726,-3.223105010479067,-4.0942267934366825,35.83978897094351,0.7299995422363281,1.698772240380876,1.9510000228881843,-0.8538595780915479,4.7558596238679165,0.5485702223983182,3.3534298233780504,-1.159918559238168,80.57552476051819,1.2316981913326401,1.4024298004898657,10,-0.7100000381469727,-1.989999771118164,-3.6475000381469727,-4.185000419616699,0.19000053405761363,4,0.046557379550621114,1.2372942724413045,30.3799991607666,1.0454643974927125,29.70000076293945,3.4137881139670094,30.020000457763672,0.046557379550621114
7953,2004-11-01,30.270000457763672,30.65999984741211,30.209999084472656,30.6299991607666,1156800.0,-0.007540968597912423,1.1428603866467455,-6.000031789426481,76.58227389677614,83.0332276995082,-0.531453061189687,-1.9280619814320161,-2.9542344782388668,-3.8079741074139157,38.528156843481774,0.4500007629394531,1.7470698767853357,1.5380004882812486,-1.2112279863311564,4.2872289628936535,0.16338625097504433,2.912614725587453,-0.6439352136014733,64.02881054282543,-14.369020744791584,1.3746142373062031,11,-0.48000049591064453,-1.760000228881836,-3.470000743865967,-3.955000877380371,0.27999877929687855,0,0.053848666538375944,1.433330260384712,30.5,1.2372942724413045,30.3799991607666,1.0454643974927125,29.70000076293945,0.053848666538375944
7954,2004-11-02,29.79999923706055,30.54999923706055,29.690000534057614,30.46999931335449,1326100.0,-0.01552696443988899,1.0722862218177718,1.8611180282182453,66.09440795290075,80.2223393761797,0.0066580646536174015,-1.2844907622528474,-2.438739002488777,-3.285159054747652,40.82071766862082,0.8599987030029368,1.7340668754370583,0.9159993171691916,-1.7074368179637425,3.5394354523021256,-0.39571875039727544,2.2277173847356586,0.9700012207031214,14.912270428266517,-62.185667386814124,1.3117180675664668,11,-0.009999275207523084,-1.2499990463256871,-3.0799994468689,-3.4849996566772496,0.850000381469723,1,0.062080551303135056,1.1428603866467455,30.270000457763672,1.433330260384712,30.5,1.2372942724413045,30.3799991607666,0.062080551303135056
7955,2004-11-03,30.51000022888184,30.729999542236328,30.10000038146973,30.10000038146973,1357700.0,0.023825537248279627,-2.073167781613135,-0.6119400010817861,69.61537615082712,79.18819310768437,-0.6581100906325119,-1.7859895913597192,-3.1024393395841585,-3.9395974578139104,44.14192739137308,0.9300003051757777,1.69539554728145,1.4355003356933622,-1.0708999506293146,3.941900622016039,0.182300192532022,2.6887004788547024,0.23840023040771285,75.92590303250834,-1.5601481831744337,1.253200143161339,11,-0.7200002670288121,-1.9600000381469762,-3.790000438690189,-4.195000648498539,0.11000061035155895,2,0.019010157959848284,1.0722862218177718,29.79999923706055,1.1428603866467455,30.270000457763672,1.433330260384712,30.5,0.019010157959848284
7956,2004-11-04,31.0,31.1200008392334,30.149999618530273,30.51000022888184,1149600.0,0.016060300473361266,1.6575323138183216,1.1951218377543433,70.07574840792512,77.83168247012794,-0.971195312925083,-2.0304001631713646,-3.5333648358876673,-4.37173892857497,47.768907995569826,0.970001220703125,1.6581193755668338,1.7035000801086433,-0.6468127502749113,4.053812910492198,0.5283436649168642,2.8786564953004223,-1.3099994659423864,91.60833471160363,14.69541954919572,1.1751564151917782,11,-0.75,-2.25,-4.28000020980835,-4.685000419616699,0.2600002288818395,3,0.009032280214371413,-2.073167781613135,30.51000022888184,1.0722862218177718,29.79999923706055,1.1428603866467455,30.270000457763672,0.009032280214371413
7957,2004-11-05,30.81999969482422,31.38999938964844,30.20000076293945,30.81999969482422,1488400.0,-0.005806461457283252,1.0877180067192243,0.0,65.82522402072524,75.8742369651363,-0.6319009811918015,-1.6150173860320507,-3.2983876345127427,-4.1356169978224955,51.60826605233859,1.1899986267089915,1.5535454775367832,1.3214998245239258,-0.8016092649286115,3.444608913976463,0.2599452797976589,2.3830543692501927,-1.1013991546630884,66.47058361541536,-7.508225781763599,1.0615545447262682,11,-0.4350004196166992,-1.9300003051757777,-4.099999904632568,-4.505000114440918,-0.049999237060546875,4,0.014925405463211083,1.6575323138183216,31.0,-2.073167781613135,30.51000022888184,1.0722862218177718,29.79999923706055,0.014925405463211083
7958,2004-11-08,31.399999618530273,31.45000076293945,30.81999969482422,30.81999969482422,897100.0,0.018818946445462004,-1.1724177620220406,100.0,68.28826723486145,73.99854990533407,-1.0792732153667686,-1.9317698982220222,-3.8103794452705415,-4.6620993954028584,55.89084132604402,0.6300010681152308,1.5585025431731339,1.6714997291564941,-0.20280622949921323,3.5458056878122015,0.7343467498286387,2.6086527084843496,-1.6145431243896518,97.15902625530094,22.205501256877582,0.9371529793278542,11,-0.8599996566772461,-2.479999542236328,-4.679999828338623,-5.085000038146973,-0.15999984741210938,0,-0.02261143608593119,1.0877180067192243,30.81999969482422,1.6575323138183216,31.0,-2.073167781613135,30.51000022888184,-0.02261143608593119
7959,2004-11-09,31.28000068664551,31.68000030517578,31.20000076293945,31.56999969482422,1226300.0,-0.003821622080974363,-1.1333367241839527,-0.4999983557337148,64.25854934229132,72.02274348653037,-0.8512671345347798,-1.6166384342994782,-3.6178513292677827,-4.4855439933604515,57.67022980792251,0.4799995422363317,1.538417969523028,1.3750007629394574,-0.3755784552440211,3.125579981122936,0.4997111538477199,2.250290372031195,-1.3946715363769613,74.68356722498885,2.2545341940983405,0.8752896090917391,11,-0.5950002670288121,-2.245000839233402,-4.542500972747806,-4.965001106262211,0.019998550415039062,1,-0.02333764173786046,-1.1724177620220406,31.399999618530273,1.0877180067192243,30.81999969482422,1.6575323138183216,31.0,-0.02333764173786046
7960,2004-11-10,31.290000915527344,31.440000534057614,31.11000061035156,31.43000030517578,1435200.0,0.00031970040480544526,3.1250029802352643,0.48275816709747177,71.97453467384958,70.73301717315245,-0.6839296548487184,-1.4663293506444859,-3.5604807097556836,-4.444103581616947,57.93025962541387,0.3299999237060547,1.471728305153924,1.2355009078979506,-0.4473351154643197,2.918336931260221,0.39408289621681547,2.076918919579086,-1.261098072866215,74.5098552534965,-1.5444437008922023,0.8414180116811346,11,-0.6050004959106445,-2.2550010681152344,-4.552501201629639,-4.975001335144043,0.5199985504150426,2,-0.02045385996391824,-1.1333367241839527,31.28000068664551,-1.1724177620220406,31.399999618530273,1.0877180067192243,30.81999969482422,-0.02045385996391824
7961,2004-11-11,31.95000076293945,32.150001525878906,31.18000030517578,31.38999938964844,1203700.0,0.021092995465033182,1.0208297736222427,-4.000027247956353,74.66411816626587,69.70872220515805,-1.2268173563896134,-1.9523464686840626,-4.142439540473514,-5.049739731766461,58.395873915432695,0.970001220703125,1.3946996856998304,1.7215006828308077,0.00910246942764914,3.4338988962339663,0.8653015761292302,2.577699789532385,-1.7890101232771478,89.74355463133395,10.547224423334669,0.8561991067015788,11,-1.0299997329711879,-2.6800003051757777,-5.2125010490417445,-5.635001182556149,-0.320001602172848,3,-0.04162753965404564,3.1250029802352643,31.290000915527344,-1.1333367241839527,31.28000068664551,-1.1724177620220406,31.399999618530273,-0.04162753965404564
7962,2004-11-12,32.09000015258789,32.220001220703125,31.709999084472656,31.95000076293945,1254400.0,0.004381827427398122,1.5500009536706785,0.24999829701433504,73.0612286206638,69.31749495225668,-1.2488907301188519,-1.938940705826802,-4.219215290180578,-5.140076957108718,58.353131689338554,0.5100021362304688,1.362368324600343,1.7010000228881843,-0.07959619706999632,3.4815962428463614,0.8107019129090958,2.591298132867273,-1.7301084243039284,90.71421954103792,13.33170320333123,0.8902981099790892,11,-1.1349992752075195,-2.7849998474121094,-5.3525004386901855,-5.77500057220459,-0.09000015258789062,4,-0.025864752875020325,1.0208297736222427,31.95000076293945,3.1250029802352643,31.290000915527344,-1.1333367241839527,31.28000068664551,-0.025864752875020325
7963,2004-11-15,31.85000038146973,32.279998779296875,31.75,32.150001525878906,1069000.0,-0.007478958241725175,-1.119987030078773,-2.1428746594004653,68.48485198778533,69.58309984502165,-0.8506537837962966,-1.5699340174932779,-3.9074834246101027,-4.851306428544607,58.267603520652585,0.529998779296875,1.2497041561133635,1.328000259399417,-0.4727671509258293,3.128767669724663,0.42761655423679557,2.2283839645620382,-1.26689551409547,63.247942668597254,-10.807912728063222,0.9003837051626231,11,-0.6600008010864293,-2.4100008010864293,-5.092500686645511,-5.465000152587894,0.42000007629394176,0,-0.033908945393118395,1.5500009536706785,32.09000015258789,1.0208297736222427,31.95000076293945,3.1250029802352643,31.290000915527344,-0.033908945393118395
7964,2004-11-16,31.649999618530273,31.989999771118164,31.6200008392334,31.95000076293945,1242500.0,-0.006279458729796961,-1.055557027280482,1.0,70.18632387570096,69.64653848111874,-0.40301452029672546,-1.2546921291622155,-3.6346613751120316,-4.601446376371655,57.63331742361788,0.3699989318847656,1.1171873374663832,1.0139995574951186,-0.7682808450762693,2.796279960066503,0.12285935620942467,1.9051397587808125,-0.8293296034868476,46.15383361373049,-27.231705406379625,0.8911402012856928,11,-0.4350004196166992,-2.1100006103515625,-4.887499809265137,-5.029999732971191,0.519998550415032,1,-0.012954181748933258,-1.119987030078773,31.85000038146973,1.5500009536706785,32.09000015258789,1.0208297736222427,31.95000076293945,-0.012954181748933258
7965,2004-11-17,31.649999618530273,31.989999771118164,31.479999542236328,31.54999923706055,1382300.0,0.0,-3.250005960470162,-0.33333333333332543,65.30120470852971,69.11603362563037,-0.2506592584854843,-1.1672593534763536,-3.558404351837165,-4.553156652174991,56.94412779988349,0.5100002288818359,1.0771323976884588,0.9204996109008796,-0.8688902693588076,2.7098894911605704,0.02580467077103421,1.815194551030725,-0.6250235764913654,42.727269574625986,-26.75229183959612,0.8946949401298446,11,-0.4099998474121094,-1.4600000381469727,-4.46750020980835,-4.75,0.39999961853028054,2,-0.011058464002786539,-1.055557027280482,31.649999618530273,-1.119987030078773,31.85000038146973,1.5500009536706785,32.09000015258789,-0.011058464002786539
7966,2004-11-18,31.65999984741211,31.8700008392334,31.46999931335449,31.649999618530273,1103100.0,0.00031596300165448454,-1.1621655059359424,0.10000190734136044,64.35643050170816,68.95283434573957,-0.17566619229279112,-1.0383235921036267,-3.4930381920015137,-4.511444667556674,56.239723001298245,0.4000015258789098,1.1449788905154747,0.808499813079834,-0.877270924750519,2.4942705509101906,-0.03438555583534253,1.6513851819950105,-0.4593206221570867,23.456871522324573,-42.775955118880375,0.8428853689151778,11,-0.1100006103515625,-1.4050006866455078,-3.890000343322754,-4.050000190734863,0.5200004577636719,3,0.0047378275190528285,-3.250005960470162,31.649999618530273,-1.055557027280482,31.649999618530273,-1.119987030078773,31.85000038146973,0.0047378275190528285
7967,2004-11-19,31.770000457763672,31.899999618530273,31.57999992370605,31.8700008392334,1068000.0,0.00347443496151989,3.0000476843297816,-9.999809269502194,69.13264337950874,69.04665391736705,-0.15280691572360539,-1.0119751932714678,-3.5254850169516203,-4.569366768874371,56.52249975889914,0.3199996948242223,1.1389963991176622,0.7990003585815444,-0.7832287188812117,2.3812294360443005,0.007885819850166342,1.5901148973129224,-0.41821649494279,37.037202741874616,-28.25685934544473,0.7911145387313775,11,-0.07500076293945312,-1.2600011825561523,-4.000000953674316,-4.120000839233402,0.4099998474121094,4,-0.004406713723003941,-1.1621655059359424,31.65999984741211,-3.250005960470162,31.649999618530273,-1.055557027280482,31.649999618530273,-0.004406713723003941
7968,2004-11-22,32.220001220703125,32.220001220703125,31.709999084472656,31.940000534057614,1288200.0,0.0141643297593812,2.6428634682325054,-2.7999961853173216,81.02565431813784,70.90966558134998,-0.529992520372712,-1.3425770775412538,-3.8823997632904153,-4.963345233732653,56.59257959373569,0.5100021362304688,1.1074895288917723,1.1295010566711419,-0.45089856937904926,2.709900682721333,0.3393012436460481,1.9197008696962357,-0.7500019073486364,100.0,27.16257392343077,0.7901998130250953,11,-0.5250015258789062,-1.675002098083496,-4.4500017166137695,-4.565001487731934,0.20999908447265625,0,-0.006828094735197077,3.0000476843297816,31.770000457763672,-1.1621655059359424,31.65999984741211,-3.250005960470162,31.649999618530273,-0.006828094735197077
7969,2004-11-23,32.0,32.34000015258789,31.82999992370605,32.25,1406700.0,-0.006828094735197077,1.372092404322154,-0.8928549533041215,71.84749273278173,70.89554981012023,-0.2202840920688871,-1.0188716567206413,-3.5686601810210057,-4.692024049059889,56.56141014591047,0.5100002288818395,1.11988443125097,0.8104998588562005,-0.7352310748165252,2.356230792528926,0.03763439201983587,1.583365325692565,-0.42000007629394887,60.91956038944968,-11.051017624744766,0.7728654668363636,11,-0.23999977111816406,-1.4250001907348633,-4.215000152587891,-4.260000228881836,0.029998779296875,1,0.008437514305114746,2.6428634682325054,32.220001220703125,3.0000476843297816,31.770000457763672,-1.1621655059359424,31.65999984741211,0.008437514305114746
7970,2004-11-24,32.209999084472656,32.490001678466804,32.060001373291016,32.200000762939446,1185000.0,0.006562471389770508,-1.9655489930414454,-0.03999328613284092,69.32905226133475,70.30276470957233,-0.3196746430139328,-1.0869130181589455,-3.677646596447449,-4.851356090938438,56.52492636497601,0.490001678466804,1.073309389007477,0.8949990272521973,-0.5455348418901806,2.3355328963945716,0.17473209268101186,1.6152659618233862,-0.5083991241455124,72.54882894675289,2.9357948319549934,0.7202669345711876,11,-0.22999858856201172,-1.5599985122680593,-4.1399993896484375,-4.174999237060547,-0.44999885559081676,2,-0.0012418788160299954,1.372092404322154,32.0,2.6428634682325054,32.220001220703125,3.0000476843297816,31.770000457763672,-0.0012418788160299954
7971,2004-11-26,32.27000045776367,32.5,32.11999893188477,32.25,409200.0,0.001862818224044549,-1.714268197981041,2.0003815337643167,74.08637431658676,70.4166697868971,-0.3682342564065273,-1.0519966772382574,-3.635789675126368,-4.857911063506446,56.18713522244047,0.38000106811522727,1.0730009797962552,0.8605003356933594,-0.5697074907379616,2.2907081621246803,0.14539642247769535,1.5756042489090198,-0.44000053405762074,75.00005183012169,4.783406984020203,0.7151039132156606,11,-0.2850008010864258,-1.6150007247924805,-4.185000419616699,-4.220000267028809,-0.5900001525878906,4,-0.006817515264403662,-1.9655489930414454,32.209999084472656,1.372092404322154,32.0,2.6428634682325054,32.220001220703125,-0.006817515264403662
7972,2004-11-29,31.920000076293945,32.36999893188477,31.709999084472656,32.25,818000.0,-0.010845998652148192,1.3157979273397409,-16.499618539004388,59.3525174920173,69.40196595403398,-0.050159114704158014,-0.6220517900871769,-3.1855755500844722,-4.460268055505562,55.13781524653607,0.6599998474121165,1.0318288621215714,0.43949995040893697,-0.9407134768408909,1.8197133776587648,-0.25060676321597697,1.129606664033851,0.5799999237060547,26.582373221821975,-38.5645370291037,0.6901067136249143,11,0.06499958038330078,-1.265000343322754,-3.7824997901916504,-3.869999885559082,-0.75,0,0.008145370559536236,-1.714268197981041,32.27000045776367,-1.9655489930414454,32.209999084472656,1.372092404322154,32.0,0.008145370559536236
7973,2004-11-30,31.899999618530273,31.96999931335449,31.75,31.85000038146973,918500.0,-0.000626580755509587,1.3157989840785924,-0.15151287460623725,61.567126469830434,68.44427735338171,-0.024943478937487384,-0.49927260980682675,-3.054500986958036,-4.3860304172864915,54.0317887152574,0.21999931335448863,0.9084250014802215,0.3379995346069329,-0.9291168570241837,1.6051159262380494,-0.2955586612086236,0.9715577304224929,0.6000003814697266,24.050672641409214,-38.242103413648174,0.633558195815559,11,0.08500003814697266,-0.9600000381469727,-3.7124996185302734,-3.84999942779541,-0.7199993133544922,1,0.008777451096985578,1.3157979273397409,31.920000076293945,-1.714268197981041,32.27000045776367,-1.9655489930414454,32.209999084472656,0.008777451096985578
7974,2004-12-01,31.649999618530273,31.989999771118164,31.399999618530273,31.989999771118164,1277300.0,-0.007836990689328416,2.4705875753121878,-6.80010681315376,56.16435313859678,67.42907162338916,0.2515049538320646,-0.10916589294811985,-2.7053250806839486,-4.085410764567882,54.050755375972656,0.5900001525878906,0.7815482062492691,-0.0045004844665541555,-0.9624034160822532,0.9534024471491449,-0.48345195027440724,0.4744509813412954,0.8342003631591766,22.72726484566954,-36.44956038584961,0.47895146580785025,12,0.3000001907348633,-0.7100000381469727,-3.1374993324279785,-3.59999942779541,-0.6999988555908239,2,0.024644571755028988,1.3157989840785924,31.899999618530273,1.3157979273397409,31.920000076293945,-1.714268197981041,32.27000045776367,0.024644571755028988
7975,2004-12-02,31.09000015258789,31.6200008392334,31.04999923706055,31.520000457763672,1696100.0,-0.01769350624619015,-1.2352910377429227,1.2647062123439061,34.75178120438778,64.13966614590912,0.8087650328893901,0.5233458533236828,-2.041263132209412,-3.471785931484497,53.56958917481256,0.600000381469723,0.679320089533519,-0.593499946594239,-1.4333565586640802,0.24635666547560575,-1.0134282526291614,-0.17357164055931662,1.3508318145751943,2.7586823779492446,-50.380802408940205,0.4199283060349219,12,0.6849994659423828,-0.025000572204589844,-2.4600000381469727,-2.9549999237060547,-0.07999992370605113,3,0.030234757867337647,2.4705875753121878,31.649999618530273,1.3157989840785924,31.899999618530273,1.3157979273397409,31.920000076293945,0.030234757867337647
7976,2004-12-03,31.28000068664551,31.59000015258789,31.170000076293945,31.29999923706055,1348700.0,0.006111306951595674,-2.500003973646671,0.04650822377175707,35.88853392915183,60.44587620698058,0.6249088535795266,0.3746039619631283,-2.1321968445999957,-3.6173695052500356,52.70058049138534,0.5,0.5843984434151182,-0.4174994468688915,-1.2177856105677414,0.38278671682995835,-0.8176425287183129,-0.01735636501946658,1.0773813167114206,17.424356269687554,-29.68316167080503,0.4001430818494246,12,0.4949989318847621,-0.18500041961670277,-2.492500782012943,-3.115000724792484,-0.5700016021728551,4,0.015345253570958395,-1.2352910377429227,31.09000015258789,2.4705875753121878,31.649999618530273,1.3157989840785924,31.899999618530273,0.015345253570958395
7977,2004-12-06,31.28000068664551,31.399999618530273,31.020000457763672,31.059999465942386,1205500.0,0.0,-1.5333341810459327,-11.000858369098712,39.16352401949411,55.79452839602016,0.6125042165773102,0.4330349921611507,-2.025284644039619,-3.571064569383008,51.42268481160522,0.37999916076660156,0.5285086199060629,-0.4404994964599567,-1.1566138589376855,0.2756148660177722,-0.7985566776988229,-0.08244231522109047,0.9989383507336349,26.804166281592078,-17.507324637284082,0.3580571812388649,12,0.4799995422363246,-0.18500041961670277,-2.2850012779235875,-2.9250011444091832,-0.4899997711181676,0,0.012787711309131922,-2.500003973646671,31.28000068664551,-1.2352910377429227,31.09000015258789,2.4705875753121878,31.649999618530273,0.012787711309131922
7978,2004-12-07,30.690000534057614,31.440000534057614,30.690000534057614,31.190000534057614,806000.0,-0.018861897047201426,-2.0,-2.272714662227771,34.10599790823518,51.60102897107055,1.0757798569004287,1.0193806854558503,-1.3320566864683734,-2.94171199335889,49.75246616729465,0.75,0.46122236048919873,-0.994999694824223,-1.837289548108874,-0.15270984153957556,-1.4161446214665467,-0.5738547681818993,1.488223416952298,0.0,-42.257611782476566,0.42114492664232417,12,0.904999732971195,0.40499973297119496,-1.540000438690182,-2.1800003051757777,0.25,1,0.015640258516895766,-1.5333341810459327,31.28000068664551,-2.500003973646671,31.28000068664551,-1.2352910377429227,31.09000015258789,0.015640258516895766
7979,2004-12-08,30.54999923706055,30.93000030517578,30.3700008392334,30.739999771118164,1440000.0,-0.004561788679074752,-1.0363715810609766,0.38000106811522727,32.59496134909678,47.51946331415522,1.1046321499498895,1.1614353800365542,-1.08574704684305,-2.763251885488156,47.75209533177501,0.5599994659423828,0.35565038276744687,-1.0985009193420368,-2.0683034442107946,-0.1286983944732789,-1.5834021817764175,-0.6135996569076596,1.4794023722541318,14.39987182617216,-26.650011008499405,0.4849012624343787,12,0.8850011825561488,0.5450010299682582,-1.3999991416931188,-2.0399990081787145,0.6500015258788991,2,0.020621966738086472,-2.0,30.690000534057614,-1.5333341810459327,31.28000068664551,-2.500003973646671,31.28000068664551,0.020621966738086472
7980,2004-12-09,30.649999618530273,30.78000068664551,30.149999618530273,30.54999923706055,922000.0,0.0032733349907390075,2.4999814564623737,-0.5263163178236121,34.46156229771135,43.11670642316906,0.8493979489444712,1.0656665790241284,-1.0812432872392037,-2.8250988879801398,46.05993633160483,0.6300010681152379,0.15117549380883233,-0.9665004730224602,-2.024349033203265,0.09134808715834808,-1.4954247531128644,-0.4375761929320561,1.1802738983746544,34.72220934468029,-8.199752556459565,0.5289242800904034,12,0.6099996566772496,0.6500005722045898,-1.4799995422363281,-2.1399993896484375,0.860000610351566,3,0.009787965681663513,-1.0363715810609766,30.54999923706055,-2.0,30.690000534057614,-1.5333341810459327,31.28000068664551,0.009787965681663513
7981,2004-12-10,30.6200008392334,30.809999465942386,30.25,30.459999084472656,867300.0,-0.0009787530071856398,1.0740759055507338,1.600011444048198,31.86122701933519,40.062118592871045,0.6936782245772477,1.0444665775409128,-0.940421017023013,-2.7463551899261667,43.7037525780342,0.5599994659423864,0.007372418195561892,-0.9299992561340318,-2.0640465084233455,0.20404799615528546,-1.4970228822786922,-0.3629756299893714,0.975034331899078,36.43417729754036,-6.933413698778409,0.5670236261446586,12,0.4499988555908203,0.7049989700317383,-1.4500007629394531,-2.1100006103515625,1.0199985504150426,4,0.012736753068560924,2.4999814564623737,30.649999618530273,-1.0363715810609766,30.54999923706055,-2.0,30.690000534057614,0.012736753068560924
7982,2004-12-13,31.26000022888184,31.26000022888184,30.56999969482422,30.56999969482422,683200.0,0.020901351146549008,-1.0000000000000102,4.312456042056598,35.71428165955108,37.18958028061778,-0.05563863366787558,0.3574226820158124,-1.4676122203041864,-3.3357882937632404,41.07028228667237,0.6900005340576207,-0.13047552305442522,-0.24849987030028942,-1.3598627061785926,0.8628629655780138,-0.8041812882394375,0.3071815476388622,0.1327299648863267,86.04649787382579,47.78358241614512,0.5556814179391508,12,-0.19000053405762074,0.06499958038329723,-1.7600002288818395,-2.5749998092651403,0.30999946594237926,0,-0.01759440628221831,1.0740759055507338,30.6200008392334,2.4999814564623737,30.649999618530273,-1.0363715810609766,30.54999923706055,-0.01759440628221831
7983,2004-12-14,30.770000457763672,31.559999465942386,30.71999931335449,31.46999931335449,1148400.0,-0.0156749765684725,-1.0999973773993807,-1.0144903098471532,33.057862530120886,34.622192435231575,0.28744164678127504,0.803562058748259,-0.863658953262707,-2.7924487199594275,38.44660969234061,0.8400001525878977,-0.31259513036868825,-0.6844996452331529,-1.8304117583715112,0.46141246790520896,-1.2574557018023356,-0.11154358866397374,-0.6200008392333984,43.9716954843177,8.220481502926312,0.5729560565691807,12,0.11499977111816406,0.5549993515014648,-1.1325011253356934,-1.9500007629394531,0.8299999237060582,1,0.0006499986176835559,-1.0000000000000102,31.26000022888184,1.0740759055507338,30.6200008392334,2.4999814564623737,30.649999618530273,0.0006499986176835559
7984,2004-12-15,31.239999771118164,31.239999771118164,30.85000038146973,30.95000076293945,854500.0,0.015274595591886264,1.689660161927851,-0.4142849747003486,37.53214665888039,34.931121930175195,-0.27583978412446797,0.3175527673175971,-1.2167295392444473,-3.204396645516397,36.074074520613806,0.4699993133544922,-0.41159264492403125,-0.19400033950805806,-1.3398559885857182,0.9518553095696021,-0.7669281640468881,0.378927485030772,-1.0618001556396486,77.30498372666183,44.29959837136192,0.5729278245388306,12,-0.36999988555908203,0.08500003814697266,-1.5099997520446777,-2.3899993896484375,0.7100009918212855,2,-0.009603048631834588,-1.0999973773993807,30.770000457763672,-1.0000000000000102,31.26000022888184,1.0740759055507338,30.6200008392334,-0.009603048631834588
7985,2004-12-16,31.29999923706055,31.53000068664551,30.85000038146973,31.149999618530273,1477400.0,0.0019205975154281685,1.2294999953097918,0.5172418329025401,37.532116029576244,35.11374216355569,-0.3385169048214287,0.2424165321100631,-1.1547580036694747,-3.20380975957616,34.171909712904764,0.6800003051757812,-0.5229804925955506,-0.11650085449218395,-1.25915289286932,1.0261511838849522,-0.687826873680752,0.4548251646963841,-1.094163624572758,80.1526461925084,50.292263991756904,0.5713260191885674,12,-0.4449996948242223,0.02500057220458629,-1.4399991035461461,-2.33499908447266,0.4099998474121058,3,-0.0031948395066635493,1.689660161927851,31.239999771118164,-1.0999973773993807,30.770000457763672,-1.0000000000000102,31.26000022888184,-0.0031948395066635493
7986,2004-12-17,31.809999465942386,31.84000015258789,30.979999542236328,30.979999542236328,1882100.0,0.016293937422144467,-1.0722908178389967,5.533346896735775,48.64196751761124,36.16690255223537,-0.8553832841491342,-0.26959203903715334,-1.5298328552205547,-3.660819911346554,32.372129339818365,0.8600006103515625,-0.5946563011263919,0.3859993934631376,-0.765318351886787,1.5373171388130622,-0.18965947921182646,0.9616582661381017,-1.5770805763855016,97.63774206047673,64.58002955006356,0.5756588726749626,12,-0.8149995803833043,-0.48499965667724965,-1.949999332427982,-2.8449993133544957,0.07999992370605469,4,-0.009430972716039876,1.2294999953097918,31.29999923706055,1.689660161927851,31.239999771118164,-1.0999973773993807,30.770000457763672,-0.009430972716039876
7987,2004-12-20,31.6299991607666,31.95000076293945,31.46999931335449,31.809999465942386,1571900.0,-0.005658607613888922,1.0869496711917859,-0.21686785749576926,46.79334303468749,37.576607566285624,-0.693436922439318,-0.10605558537031712,-1.2213093049855956,-3.4241868244565516,30.503975868666643,0.48000144958496094,-0.5545959086190564,0.21299915313720774,-0.9311409703845612,1.3571392766589803,-0.3590709086236785,0.785069214898094,-1.3327970206884778,73.98364024035695,38.14305444962155,0.5720700617608858,12,-0.5799989700317383,-0.30499935150146484,-1.5349984169006348,-2.4299983978271484,0.4400005340576172,0,0.00031616279314494733,-1.0722908178389967,31.809999465942386,1.2294999953097918,31.29999923706055,1.689660161927851,31.239999771118164,0.00031616279314494733
7988,2004-12-21,32.0,32.009998321533196,31.709999084472656,31.8700008392334,691000.0,0.011697782138810231,3.0001017281064883,-0.7222163353536923,54.0415749149732,39.95956462916078,-0.9589124123982273,-0.5200464991503857,-1.4564822978745937,-3.749677820690149,28.258465341349115,0.37999916076659446,-0.5206942116391673,0.594000053405761,-0.5215056824307425,1.7095057892422645,0.03624718548751105,1.151752921324011,-1.6036299425501959,99.13807419928273,59.09250867158799,0.5577528679182517,12,-0.9200010299682653,-0.6750001907348633,-1.8699994087219238,-2.7649993896484375,-0.010000228881835938,1,-0.013437509536743164,1.0869496711917859,31.6299991607666,-1.0722908178389967,31.809999465942386,1.2294999953097918,31.29999923706055,-0.013437509536743164
7989,2004-12-22,32.27000045776367,32.52000045776367,32.11999893188477,32.27000045776367,1051400.0,0.008437514305114746,-1.6666497126291415,0.0,64.60396086348103,43.30872002535742,-1.072005556803628,-0.8103279973986233,-1.6163636719065266,-3.96117116170495,26.034933524866076,0.5200004577636719,-0.4929555614724421,0.8505004882812486,-0.30122067490704296,2.0022216514695437,0.2746399066871028,1.4263610698753943,-1.7445401391871975,85.02994080366756,38.604412586522365,0.5758605815941471,12,-0.8850002288818359,-0.9350004196166992,-1.955000877380371,-3.0050010681152344,0.20000076293945312,2,-0.02076232001207645,3.0001017281064883,32.0,1.0869496711917859,31.6299991607666,-1.0722908178389967,31.809999465942386,-0.02076232001207645
7990,2004-12-23,32.169998168945305,32.360000610351555,32.049999237060554,32.34999847412109,481200.0,-0.003098924307399775,2.0999427808505158,-100.0,61.26578329926648,46.57589294534978,-0.8199427610014887,-0.7520332671521572,-1.4228647497396238,-3.8087168223331602,23.491903420109363,0.3100013732910014,-0.39334496364912397,0.7524982452392521,-0.3935679301422539,1.8985644206207581,0.17946515754849912,1.3255313329300051,-1.4450838364501095,77.27259215956278,26.055890361380605,0.5730330876907532,12,-0.6249980926513601,-0.8349981307983327,-1.7924990653991628,-2.904998779296868,0.050003051757819605,3,-0.0068385893232106865,-1.6666497126291415,32.27000045776367,3.0001017281064883,32.0,1.0869496711917859,31.6299991607666,-0.0068385893232106865
7991,2004-12-27,32.049999237060554,32.389999389648445,31.95000076293945,32.380001068115234,1125300.0,-0.0037301504107821737,1.5142888283378335,1.8333403975755127,59.459437927542375,49.21424364179325,-0.5316783290603873,-0.6844536499232134,-1.2143163335847547,-3.6388261904703825,20.708112438091547,0.43999862670899503,-0.26684276569679,0.6434993743896555,-0.4719282911647227,1.7589270399440338,0.08578554161246643,1.2012132071668447,-1.145576292038509,55.238027767333605,0.8947505679010135,0.5577138327771883,12,-0.42999935150147195,-0.7149991989135813,-1.3349995613098216,-2.7849998474121165,0.40000152587889204,0,-0.010608429350436377,2.0999427808505158,32.169998168945305,-1.6666497126291415,32.27000045776367,3.0001017281064883,32.0,-0.010608429350436377
7992,2004-12-28,32.18000030517578,32.22999954223633,31.86000061035156,31.95000076293945,846200.0,0.004056195669574381,1.2424312483383062,-0.6969644425949303,70.6371015506576,53.38971464407512,-0.578263997857789,-0.8368849529218814,-1.2656491378482286,-3.7152780321289924,19.042101103954696,0.3699989318847692,-0.13832288689646788,0.760500431060791,-0.38576032051482656,1.9067611826364086,0.18737005527298223,1.3336308068485998,-1.1140196088795733,58.02474368574483,-3.0607098920950833,0.5731303757878089,12,-0.49499988555908203,-0.8450002670288086,-1.277501106262207,-2.9150009155273438,0.29000091552734375,1,-0.009011836941489881,1.5142888283378335,32.049999237060554,2.0999427808505158,32.169998168945305,-1.6666497126291415,32.27000045776367,-0.009011836941489881
7993,2004-12-29,32.18000030517578,32.290000915527344,31.979999542236328,32.060001373291016,385200.0,0.0,-1.2142750098772497,0.5217355248536234,73.48703882854753,57.38470266292702,-0.39920235496997236,-0.8588670082523961,-1.1953527046253072,-3.6664543212092653,17.319570829551605,0.3100013732910156,0.014127521540622467,0.7465003967285142,-0.4308875246239978,1.9238883180810262,0.15780643605226174,1.3351943574047702,-0.9686176327328262,48.48481345548102,-17.741586306304427,0.5886939606762556,12,-0.49499988555908203,-0.8450002670288086,-1.077500820159912,-2.9150009155273438,0.720001220703125,2,-0.00341829115315051,1.2424312483383062,32.18000030517578,1.5142888283378335,32.049999237060554,2.0999427808505158,32.169998168945305,-0.00341829115315051
7994,2004-12-30,32.43000030517578,32.47999954223633,32.11999893188477,32.299999237060554,503200.0,0.007768800423528566,2.1304463204683177,1.0833518771655954,74.58563914342152,61.50176078668761,-0.5170191287944412,-1.104039828905087,-1.3765047250241658,-3.8644038338497175,16.655823828836905,0.3600006103515554,0.12432918240578061,0.9575003623962388,-0.2990925139377225,2.2140932387302,0.3292039242292617,1.5857968005632195,-1.0877558542007542,91.93559303262808,20.826723863977506,0.6282964381669801,12,-0.6800003051757812,-1.0950002670288086,-1.3100008964538574,-3.1650009155273438,0.09000015258789062,3,-0.013567700583320463,-1.2142750098772497,32.18000030517578,1.2424312483383062,32.18000030517578,1.5142888283378335,32.049999237060554,-0.013567700583320463
7995,2004-12-31,32.029998779296875,32.360000610351555,32.029998779296875,32.290000915527344,424000.0,-0.012334305338105866,-1.5384547668651702,-2.0000000000001092,67.66913123933092,63.6158900891009,-0.0028803602944904583,-0.66405145388579,-0.9241013187580549,-3.419099190719095,16.783771283695852,0.40000152587890625,0.28988285084838594,0.5104989051818833,-0.75613283728471,1.7771306476484767,-0.12281696605140979,1.14381477641518,-0.5699787276429831,27.419106744027637,-46.08991282679036,0.6333158712332962,12,-0.03499889373779297,-0.6949987411499023,-0.8624987602233887,-2.7349987030029297,0.6300010681152344,4,0.013737198194670341,2.1304463204683177,32.43000030517578,-1.2142750098772497,32.18000030517578,1.2424312483383062,32.18000030517578,0.013737198194670341
7996,2005-01-03,31.76000022888184,32.27000045776367,31.60000038146973,32.09000015258789,1581400.0,-0.008429552316734812,-1.0615399061584039,1.2692200475365925,56.90607210826146,64.73952665283134,0.28975027578637125,-0.3755008664283217,-0.5857046013567135,-3.1028319093236156,16.516362143989834,0.6700000762939418,0.40920376476884,0.21650037765503427,-1.0492136038532074,1.4822143591632795,-0.41635661309908656,0.8493573684091551,-0.19398213661697028,18.181818181818254,-51.52129725433258,0.6328569907541223,1,0.30000019073485973,-0.42500019073486683,-0.44499969482421875,-2.3899993896484375,0.7499980926513565,0,0.014483658328282134,-1.5384547668651702,32.029998779296875,2.1304463204683177,32.43000030517578,-1.2142750098772497,32.18000030517578,0.014483658328282134
7997,2005-01-04,31.68000030517578,32.34000015258789,31.57999992370605,32.0,1117800.0,-0.002518889267302593,-1.9230752301653995,0.9696962691096253,64.1744396499989,65.86540051227864,0.42196262803455653,-0.27826422619327573,-0.44198395718971284,-2.976718396137265,16.66392368831917,0.7600002288818395,0.5310022832307482,0.11650047302246236,-1.1443139691564568,1.377314915201378,-0.5139067480669937,0.7469076941119219,0.8400001525878906,11.111158206159393,-59.29198092459385,0.6304072210894583,1,0.36999988555908203,-0.3450002670288086,-0.3600006103515625,-2.3050003051757812,0.8800010681152344,1,0.024305569771028823,-1.0615399061584039,31.76000022888184,-1.5384547668651702,32.029998779296875,2.1304463204683177,32.43000030517578,0.024305569771028823
7998,2005-01-05,31.170000076293945,31.8799991607666,31.04999923706055,31.8799991607666,1833800.0,-0.016098491918212332,1.3380309689343448,2.2187492549412298,48.92308288212364,64.12308073657226,0.8960780969093136,0.2841064498200119,0.1126174390646355,-2.4210263035693487,17.178019833396636,0.8299999237060511,0.5536548051732169,-0.4174997329711907,-1.625470896768988,0.7904714308266065,-1.021485314870091,0.1864858489277097,1.3312003707885722,8.39166528839616,-58.61287115513873,0.6039855818988994,1,0.5949993133544922,0.16499996185302734,0.14999961853027344,-1.7950000762939453,1.510000228881836,2,0.041706805942483216,-1.9230752301653995,31.68000030517578,-1.0615399061584039,31.76000022888184,-1.5384547668651702,32.029998779296875,0.041706805942483216
7999,2005-01-06,31.18000030517578,31.29999923706055,30.96999931335449,31.020000457763672,1039500.0,0.0003208286447660136,-1.5384400950731976,-0.22535218834957715,48.12501937148178,62.662995855707294,0.7992511562660383,0.3412187788566676,0.14212893831594897,-2.387846411882066,17.873415333135128,0.3299999237060618,0.601354242441893,-0.43899955749511577,-1.5629939778699367,0.6849948628797051,-1.0009967676825298,0.12299765269229468,1.2631520935058589,15.107970925996609,-48.158327377354574,0.5619972101874107,1,0.5449991226196289,0.1549997329711914,0.2824993133544922,-1.8050003051757812,1.8199996948242188,3,0.055163604998990756,1.3380309689343448,31.170000076293945,-1.9230752301653995,31.68000030517578,-1.0615399061584039,31.76000022888184,0.055163604998990756
8000,2005-01-07,30.95000076293945,31.54999923706055,30.93000030517578,31.239999771118164,653300.0,-0.007376508658922365,-2.75757015287694,-1.8124955296474008,35.27401443442926,59.97572657869473,0.9364752303762778,0.6269922537054988,0.42009836506428044,-2.1155658120820213,18.296032649966484,0.6199989318847692,0.5769511378099388,-0.6839991569519093,-1.7605506404422364,0.3925523265384143,-1.2222748986970693,-0.1457234152067457,1.4047624506225596,1.4184723353252013,-55.124800936195776,0.5382757417451622,1,0.7549991607666051,0.3849992752075231,0.4949989318847692,-1.5750007629394496,1.7799987792968786,4,0.05072696788764519,-1.5384400950731976,31.18000030517578,1.3380309689343448,31.170000076293945,-1.9230752301653995,31.68000030517578,0.05072696788764519
8001,2005-01-10,31.01000022888184,31.479999542236328,30.940000534057614,31.04999923706055,1649700.0,0.0019385933590747584,-5.000042385902015,0.13792808613352633,38.92860256892338,56.45256002516871,0.7972803518308176,0.6300095685563356,0.387833283076521,-2.139212284527691,18.809691806372957,0.5399990081787145,0.47633846870918006,-0.6434996604919405,-1.6548719654615986,0.3678726444777176,-1.1491858129767714,-0.13781350800711323,1.23078195200927,5.673754068334745,-46.65319397604225,0.505686152484829,1,0.6949996948242152,0.32499980926513317,0.4099993705749476,-1.6350002288818395,1.909997940063466,0,0.05320862967919315,-2.75757015287694,30.95000076293945,-1.5384400950731976,31.18000030517578,1.3380309689343448,31.170000076293945,0.05320862967919315
8002,2005-01-11,30.709999084472656,31.11000061035156,30.63999938964844,31.06999969482422,1285300.0,-0.009674335446465787,1.1363573311138877,9.000238424490965,26.373638657787154,51.217737783973114,0.9687026311059981,0.9346113213131595,0.70878601726141,-1.7986450677274703,19.575636472263934,0.4700012207031179,0.38526789760127045,-0.9160007476806626,-1.9997445448056297,0.1677430494443044,-1.4578726462431462,-0.3741288491181791,1.4259205463612261,5.645137721363731,-39.07674274762415,0.541871898562483,1,0.8500003814697266,0.6250009536743164,0.7250008583068848,-1.3349990844726562,2.0800018310546875,1,0.058612806601177736,-5.000042385902015,31.01000022888184,-2.75757015287694,30.95000076293945,-1.5384400950731976,31.18000030517578,0.058612806601177736
8003,2005-01-12,30.790000915527344,30.940000534057614,30.43000030517578,30.75,1030400.0,0.00260507435492352,2.0000000000000417,-0.11111346585851736,20.86620499904633,45.24891176793143,0.7496252928327465,0.9024539863604488,0.6585120877387745,-1.8395988510847587,19.97432725193858,0.5100002288818324,0.30434132209317255,-0.8369989395141602,-1.9174488646366115,0.24345098560829115,-1.3772239020753858,-0.2967739769529345,1.1963266911879948,32.14294229243078,-7.171238648877754,0.5402249625612262,1,0.6049995422363246,0.5449991226196289,0.6374993324279785,-1.4150009155273438,1.7099990844726562,2,0.057486209975104785,1.1363573311138877,30.709999084472656,-5.000042385902015,31.01000022888184,-2.75757015287694,30.95000076293945,0.057486209975104785
8004,2005-01-13,30.940000534057614,31.31999969482422,30.540000915527344,30.540000915527344,985000.0,0.004871699060412293,-2.899997615811935,9.999761586877653,26.25489079885439,40.64732949676737,0.4090592027976534,0.7682135104504049,0.555748166613629,-1.9436932498171906,20.22181155770122,0.779998779296875,0.1633420064210327,-0.6719993591308615,-1.7829701265017412,0.4389714082400218,-1.227484742816305,-0.11651397544541808,0.8595677964729767,45.53577814789413,10.567728837099423,0.5554853836854416,1,0.4449996948242223,0.394999504089359,0.40499973297119496,-1.5650005340576136,0.5599994659423864,3,0.056237871398962636,2.0000000000000417,30.790000915527344,1.1363573311138877,30.709999084472656,-5.000042385902015,31.01000022888184,0.056237871398962636
8005,2005-01-14,31.20000076293945,31.25,30.82999992370605,31.04999923706055,864500.0,0.008403368597089678,2.360000610351591,0.3750041723290989,34.43228152151721,38.15024165379578,0.021168412813636905,0.527376388894865,0.3240898023131571,-2.159961793718569,19.96687011385476,0.42000007629394887,0.0086198017111343,-0.4069992065429737,-1.5247615489919149,0.7107631359059638,-0.9658803777674443,0.15188196468149684,0.43521940454856534,73.3334302146038,39.23864569032334,0.558881171224469,1,0.18499946594238637,0.13499927520752308,0.06499958038330433,-1.8250007629394496,0.75,4,0.05769228182836006,-2.899997615811935,30.940000534057614,2.0000000000000417,30.790000915527344,1.1363573311138877,30.709999084472656,0.05769228182836006
8006,2005-01-18,31.51000022888184,31.739999771118164,31.190000534057614,31.239999771118164,1323200.0,0.009935880075702341,-1.9729774313609882,1.7999847413662653,38.487978139569464,35.29619037485918,-0.3665718542209646,0.20421981556866697,0.030822195722450374,-2.4209492338761756,19.523819751045522,0.5499992370605504,-0.17964787472736887,-0.08199977874755504,-1.1963384104916521,1.0323388529965385,-0.6391690946196,0.4751695371244935,-1.0799999237060582,82.4427758777086,49.252723222209426,0.557169315872047,1,-0.3550004959106481,-0.12500000000000355,-0.23000049591064808,-2.095000267028812,0.5100002288818324,1,0.03871784527111011,2.360000610351591,31.20000076293945,-2.899997615811935,30.940000534057614,2.0000000000000417,30.790000915527344,0.03871784527111011
8007,2005-01-19,31.63999938964844,31.920000076293945,31.51000022888184,31.51000022888184,757000.0,0.004125647725240045,-5.307730680634363,0.48147755690246474,41.11840866939897,34.42900435122311,-0.5619353617776319,0.07906179987237394,-0.07478669375628755,-2.502279540822368,18.994913290106226,0.4099998474121058,-0.32421524076814734,0.047499370574954014,-1.0669200240916688,1.1619187652415803,-0.5097103267583556,0.6047090679082672,-1.1837990951538124,81.20800472100885,47.88914455906344,0.5572096973333126,1,-0.46499919891357777,-0.1649990081787145,-0.4424996376037633,-2.2249994277954137,1.0499992370605433,2,0.04045508230052741,-1.9729774313609882,31.51000022888184,2.360000610351591,31.20000076293945,-2.899997615811935,30.940000534057614,0.04045508230052741
8008,2005-01-20,31.56999969482422,31.75,31.32999992370605,31.75,887400.0,-0.002212379777956741,3.6666596024244873,-1.3846266707748287,34.96502750316125,32.96678303252083,-0.4796713237169321,0.12142050245535785,0.0005947525662861608,-2.3809691998126787,18.199300825086667,0.42000007629394887,-0.40205225869688377,-0.0010003089904770945,-1.0987851892937712,1.0967845713128206,-0.5498927491421242,0.54789213116117,-1.0552474090576176,74.63763809281606,46.72027391631233,0.5488924401516483,1,-0.39499950408935547,-0.09499931335449219,-0.372499942779541,-2.130000114440918,0.9099998474121094,3,0.03864432158683684,-5.307730680634363,31.63999938964844,-1.9729774313609882,31.51000022888184,2.360000610351591,31.20000076293945,0.03864432158683684
8009,2005-01-21,31.60000038146973,31.71999931335449,31.45000076293945,31.5,1095400.0,0.0009502910020753319,-1.7000009536796774,-0.5555567329292784,41.365493225847885,33.64361400934512,-0.4959881339140182,0.04074022282003753,-0.019696095825281645,-2.356728480853615,16.637577492291594,0.26999855041503906,-0.5049307834980716,0.0625003814697287,-0.9852209242246879,1.1102216871641417,-0.46136027137747604,0.586361034316937,-1.0290381840820366,70.642233942402,40.899526801156526,0.5238606528472067,1,-0.42500019073486683,-0.12500000000000355,-0.4950003623962438,-2.1550006866455114,0.9200000762939418,4,0.028481000242583265,3.6666596024244873,31.56999969482422,-5.307730680634363,31.63999938964844,-1.9729774313609882,31.51000022888184,0.028481000242583265
8010,2005-01-24,31.95000076293945,32.110000610351555,31.56999969482422,31.59000015258789,1260900.0,0.011075961305208049,-1.6999942779758939,3.5999923706344092,53.696506140248495,35.2844921839368,-0.7702177190588131,-0.34423603904756206,-0.3560417947881511,-2.6532546387255884,15.417015561748205,0.5400009155273366,-0.502989212139255,0.42350063323974396,-0.600614151774483,1.4476154182539744,-0.08855675926737305,0.9355580257468574,-1.3250770503955067,82.60871368004261,49.28020082979205,0.5120573925071147,1,-0.6800003051757812,-0.475000381469723,-0.8525009155273402,-2.505001068115231,0.3999977111816371,0,-0.014084530585095623,-1.7000009536796774,31.60000038146973,3.6666596024244873,31.56999969482422,-5.307730680634363,31.63999938964844,-0.014084530585095623
8011,2005-01-25,31.709999084472656,32.25,31.690000534057614,31.95000076293945,1035900.0,-0.007511789443998551,-3.0000136239781257,-0.6666701987877728,50.54942751664911,37.97069094603257,-0.4698933312307183,-0.1380924159935759,-0.1261697673197162,-2.359833108579437,14.479549927060667,0.5599994659423864,-0.5029639326743727,0.20049896240234233,-0.7979939268546516,1.1989918516593328,-0.29874748222615466,0.6997454070308393,-0.9959707580602561,41.304253179778186,4.9520172737089325,0.4992464446284959,1,-0.3699989318847656,-0.2349987030029297,-0.6199994087219238,-2.2649993896484375,0.6000022888183594,1,0.007568643500349914,-1.6999942779758939,31.95000076293945,-1.7000009536796774,31.60000038146973,3.6666596024244873,31.56999969482422,0.007568643500349914
8012,2005-01-26,31.88999938964844,31.979999542236328,31.56999969482422,31.920000076293945,1198300.0,0.0056764525503858465,4.466678534643897,0.1250019868075846,64.99996423726425,42.874441972501224,-0.5195435948677556,-0.3593572631713542,-0.3189302449586755,-2.4937661349545657,13.629408155700462,0.4099998474121094,-0.43181657923558703,0.39499931335449645,-0.5703691636141208,1.3603677903231137,-0.08768492512981041,0.8776835518388033,-1.053093329349032,60.86950211985251,20.113761656258276,0.4826842384843086,1,-0.4949989318847692,-0.4149990081787145,-0.7299995422363317,-2.4449996948242223,1.100002288818363,2,0.004076546585241703,-3.0000136239781257,31.709999084472656,-1.6999942779758939,31.95000076293945,-1.7000009536796774,31.60000038146973,0.004076546585241703
8013,2005-01-27,32.06999969482422,32.189998626708984,31.649999618530273,31.79999923706055,883500.0,0.00564441231172319,1.1176501387507198,-8.99980926950314,67.31513957765264,47.43669183681214,-0.5575099206879095,-0.5776368184505429,-0.5021250967541278,-2.6212349766467185,12.759215598475523,0.5399990081787109,-0.3693693051546987,0.5804996490478516,-0.36956867520658676,1.5305679733022899,0.1054654869206324,1.0555338111750707,-1.120046119348764,77.49994039529848,32.1160820417893,0.4750341621272186,1,-0.5299997329711914,-0.5949993133544922,-0.8824996948242188,-2.625,1.6300010681152273,3,0.01933267657576021,4.466678534643897,31.88999938964844,-3.0000136239781257,31.709999084472656,-1.6999942779758939,31.95000076293945,0.01933267657576021
8014,2005-01-28,31.989999771118164,32.09000015258789,31.59000015258789,31.979999542236328,920300.0,-0.002494540831534997,3.7618822717323184,0.037037821952839604,71.48754826490664,51.553943697188735,-0.3496765530418102,-0.5610564401920684,-0.41986758158639503,-2.4876774549220997,11.487538895045565,0.5,-0.23602822931064438,0.522499752044677,-0.3533482114751365,1.398347715564487,0.08457577028477203,0.960423733804582,-0.9360424816807473,61.7646893828047,10.37256277599166,0.4379239817599053,1,-0.26999950408935547,-0.5149993896484375,-0.7875003814697266,-2.5450000762939453,1.3599987030029226,4,0.015317279606877454,1.1176501387507198,32.06999969482422,4.466678534643897,31.88999938964844,-3.0000136239781257,31.709999084472656,0.015317279606877454
8015,2005-01-31,32.470001220703125,32.549999237060554,32.049999237060554,32.150001525878906,1124500.0,0.015004734386347973,1.083351877165593,31.999237078008775,75.70418964378986,55.689078308768785,-0.7046888735548968,-1.0607911641160328,-0.8919872342827944,-2.90982834331167,10.662316050199932,0.5599994659423899,-0.07269150563599425,0.9805010795593248,0.026540409642649365,1.9344617494760037,0.5035207446009871,1.4574814145176624,-1.3203605144207025,91.83693329336916,33.22989930827313,0.4769803349583387,1,-0.5300016403198242,-0.9800014495849574,-1.1100010871887207,-2.910000801086426,0.8499984741210938,0,0.0015398594142541633,3.7618822717323184,31.989999771118164,1.1176501387507198,32.06999969482422,4.466678534643897,31.88999938964844,0.0015398594142541633
8016,2005-02-01,32.220001220703125,32.97999954223633,32.220001220703125,32.84999847412109,1746600.0,-0.007699414555013884,-1.4127036027853466,-1.9687432944710457,77.0609243036822,59.682691157022475,-0.38373800182302986,-0.8164203594935913,-0.6371703402484457,-2.6041216107316423,11.143746831349768,0.7599983215332031,0.0708828981994678,0.7075010299682631,-0.2948725785965749,1.7098746385331012,0.20631422568584412,1.2086878342506822,-0.9303246613428904,46.09940398730599,-18.41353424086138,0.5011868042824189,2,-0.0650014877319336,-0.5150012969970703,-0.780001163482666,-2.5600013732910156,1.6800003051757812,1,0.004034675620509631,1.083351877165593,32.470001220703125,3.7618822717323184,31.989999771118164,1.1176501387507198,32.06999969482422,0.004034675620509631
8017,2005-02-02,32.450000762939446,32.669998168945305,32.34000015258789,32.47999954223633,1084500.0,0.007138408861652401,-1.6399841308593182,0.04761731759008145,78.23126647844043,64.4900510431646,-0.5439587992579824,-1.0390481718086946,-0.8631272507518375,-2.7768307583472733,11.520944396425667,0.4499969482421804,0.18818300861756398,0.8990005493163977,-0.18618990617231646,1.984191004805112,0.35640532157204063,1.4415957770607548,-0.9574854456340809,61.870574674789545,-6.458653868919463,0.5425952277443572,2,-0.2350006103515554,-0.7450008392333913,-0.9725008010864187,-2.140000343322747,1.1199989318847727,2,-0.004314310827638557,-1.4127036027853466,32.220001220703125,1.083351877165593,32.470001220703125,3.7618822717323184,31.989999771118164,-0.004314310827638557
8018,2005-02-03,32.470001220703125,32.540000915527344,32.22999954223633,32.450000762939446,713300.0,0.0006163469119704335,2.8750208616455666,-0.6667090539166608,77.22417972226053,68.474349542766,-0.4725634354583761,-1.0083613829090652,-0.8932764084971971,-2.734531789393344,13.030286428995291,0.3100013732910156,0.28054748319555145,0.8540009498596177,-0.2892799835066242,1.9972818832258632,0.28236048317649676,1.4256414165427387,-0.7989877964060454,63.309457160107584,-7.576525216830689,0.5716404666831222,2,-0.19500160217285156,-0.7650012969970703,-0.9600009918212891,-2.095001220703125,1.3799972534179616,3,0.016014796372478157,-1.6399841308593182,32.450000762939446,-1.4127036027853466,32.220001220703125,1.083351877165593,32.470001220703125,0.016014796372478157
8019,2005-02-04,32.900001525878906,32.900001525878906,32.299999237060554,32.299999237060554,977600.0,0.013243002433323214,-1.0000000000000238,29.999427808495568,78.5234706025423,71.23290114968755,-0.7808842379590928,-1.3733066984564424,-1.3215456347538392,-3.098461060402279,14.77617428592293,0.6000022888183523,0.3733445448992363,1.1980011940002449,-0.06017850053372342,2.456180888534213,0.5689113467332589,1.8270910412672272,-1.0719097674291156,91.39806557995678,19.961547230386515,0.6290898472669832,2,-0.6250019073486328,-1.1950016021728516,-1.3900012969970703,-2.2700014114379883,0.6499977111816477,4,0.0243160851050801,2.8750208616455666,32.470001220703125,-1.6399841308593182,32.450000762939446,-1.4127036027853466,32.220001220703125,0.0243160851050801
8020,2005-02-07,32.52000045776367,32.860000610351555,32.47999954223633,32.860000610351555,897100.0,-0.011550183905503109,1.235299397502548,-0.5666647593253047,66.55735388013485,73.01155963451929,-0.3481360101752031,-0.9166516298732788,-0.9509633761500993,-2.652490833783528,16.27949034783155,0.4200019836425781,0.4906236713109102,0.7395001411438002,-0.5170366687913344,1.9960369510789349,0.1112317361762365,1.3677685461113676,-0.5536797652594956,39.473671001711594,-29.307788609584435,0.6282684049675665,2,-0.24500083923339844,-0.8150005340576172,-0.9775004386901855,-1.8550004959106445,1.0600013732910227,0,0.025522693870665858,-1.0000000000000238,32.900001525878906,2.8750208616455666,32.470001220703125,-1.6399841308593182,32.450000762939446,0.025522693870665858
8021,2005-02-08,32.65999984741211,33.0,32.59000015258789,32.740001678466804,1091700.0,0.004305024221333165,-2.727250658898599,0.23529939750252218,66.66664588948365,73.1967464847659,-0.37906943389288017,-0.9767790916654135,-1.1008832851571242,-2.7259952637768947,17.926723839741722,0.4799995422363281,0.5914529306370788,0.7969995498657241,-0.46319481169595633,2.0571939114274045,0.16690236908488032,1.4270967306465643,-0.5720376929400715,55.84416227811604,-10.895929051889006,0.6300971807808408,2,-0.36499977111816406,-0.9449996948242188,-0.994999885559082,-1.994999885559082,1.1800003051757812,1,0.020208201178678387,1.235299397502548,32.52000045776367,-1.0000000000000238,32.900001525878906,2.8750208616455666,32.470001220703125,0.020208201178678387
8022,2005-02-09,32.509998321533196,32.75,32.439998626708984,32.689998626708984,623100.0,-0.004592820777088891,1.0666547988403439,2.2499523173754374,64.96809753940417,72.93596403607161,-0.14736978349827723,-0.7220307776460118,-0.9514665644092126,-2.509536284692775,19.699583875436517,0.3100013732910156,0.6305976605646819,0.5569980621337827,-0.6101506426257473,1.7241467668933126,-0.02657629024598407,1.1405724145135494,-0.29435086868724625,36.363456212750066,-28.16408820733622,0.5835743523797657,2,-0.2149982452392507,-0.7949981689453054,-0.8124980926513601,-1.8449983596801687,1.720001220703132,2,0.0427561758262236,-2.727250658898599,32.65999984741211,1.235299397502548,32.52000045776367,-1.0000000000000238,32.900001525878906,0.0427561758262236
8023,2005-02-10,32.560001373291016,32.610000610351555,32.400001525878906,32.5,1099900.0,0.0015380822620558732,1.6249910592949015,-0.3333403975755389,65.18984400228149,72.23621911800217,-0.13472422937739026,-0.6668189693631064,-1.0008406657035067,-2.487645646596931,21.10289905157826,0.20999908447264914,0.7046343946872469,0.5185010910034151,-0.5407796250088523,1.5777818070156826,-0.011139267002718611,1.0481414490095489,-0.23454456384349953,37.14312183584767,-25.511684362150156,0.5296403580061342,2,-0.03500175476074219,-0.845001220703125,-0.8675012588500977,-1.8950014114379883,2.1899986267089844,3,0.031019603161371645,1.0666547988403439,32.509998321533196,-2.727250658898599,32.65999984741211,1.235299397502548,32.52000045776367,0.031019603161371645
8024,2005-02-11,32.68000030517578,32.759998321533196,32.419998168945305,32.580001831054695,1310800.0,0.0036854707255387087,1.615441047009944,1.6666030898339461,62.45729633737978,70.7643420839566,-0.16377639701360636,-0.6848924967966497,-1.1107438011811936,-2.539911729898126,23.154034388281946,0.3400001525878906,0.7317165256364007,0.5515000343322782,-0.40798007614986886,1.5109801448144218,0.07175997909120468,1.0312400895733518,-0.279998779296875,46.66658189540073,-12.90799743670545,0.47974005524107205,2,-0.06999969482421875,-0.9650001525878906,-1.1300005912780762,-2.015000343322754,1.4000015258789134,4,0.03580165722213913,1.6249910592949015,32.560001373291016,1.0666547988403439,32.509998321533196,-2.727250658898599,32.65999984741211,0.03580165722213913
8025,2005-02-14,33.0,33.09999847412109,32.759998321533196,32.77000045776367,1241200.0,0.009791912234882627,-1.7199597174113839,2.3000305180439566,71.42854427131178,70.13852208035989,-0.4477782147117324,-0.9097709391842415,-1.3986679031361362,-2.784999668519916,25.476828708197157,0.4199981689453054,0.7472958432688941,0.7814997673034654,-0.1484985881588372,1.7114981227657715,0.3165005895723141,1.2464989450346167,-0.5999984741210938,85.7144414168946,22.844446020406792,0.46499917773115285,2,-0.33500099182128906,-1.235000610351566,-1.4700002670288086,-2.0500001907348633,1.1300010681152344,0,0.016666643547289528,1.615441047009944,32.68000030517578,1.6249910592949015,32.560001373291016,1.0666547988403439,32.509998321533196,0.016666643547289528
8026,2005-02-15,32.72999954223633,33.150001525878906,32.549999237060554,33.09999847412109,1246700.0,-0.008181832053444582,1.5531738752850544,-1.6086942099414216,63.54836288282247,68.50708834751345,-0.10932313224142831,-0.5730662719101787,-1.105193174397261,-2.4455274628473056,26.76632860422209,0.6000022888183523,0.7576188346972899,0.45049934387206747,-0.44316253055217203,1.3441612182963034,0.0036684066599477205,0.8973302810841872,-0.31000137329102273,43.99973551432292,-18.33334466597863,0.44683093721211803,2,-0.03999900817871094,-0.9399986267089844,-1.2099995613098145,-1.7799997329711914,1.8699989318847585,1,0.02597012834422685,-1.7199597174113839,33.0,1.615441047009944,32.68000030517578,1.6249910592949015,32.560001373291016,0.02597012834422685
8027,2005-02-16,32.919998168945305,33.0,32.419998168945305,32.610000610351555,1060800.0,0.005805029922588023,1.4680864878903523,-0.8378336580990542,63.665550879525505,67.000574031654,-0.2521586557147799,-0.6980428190043213,-1.2690257408727703,-2.5613701263532356,27.68596629073735,0.5800018310546946,0.7127144481364205,0.5764980316162038,-0.3076139361401502,1.4606099993725579,0.13444204773802682,1.0185540154943808,0.23000335693360086,69.33288574218656,8.54990513237157,0.44205598387817663,2,-0.19499778747557883,-1.1299972534179616,-1.3999981880187917,-1.8449983596801687,1.4000015258789134,2,0.027946598870423278,1.5531738752850544,32.72999954223633,-1.7199597174113839,33.0,1.615441047009944,32.68000030517578,0.027946598870423278
8028,2005-02-17,32.790000915527344,33.0,32.65999984741211,32.990001678466804,775100.0,-0.003948883980819717,2.090946923063585,-0.6451688324473551,62.65823892667033,65.23777051211266,-0.080456764772741,-0.49746509416101503,-1.0948131408169886,-2.356740966008882,29.071103579624513,0.3400001525878906,0.6811363623790143,0.3855007171630831,-0.44033171470164234,1.211333149027805,-0.027415498769279623,0.7984169330954458,0.3600006103515625,50.68507467366247,-9.561722030159622,0.41291621593236144,2,-0.0149993896484375,-1.0,-1.342501163482666,-1.6850004196166992,0.8899993896484375,3,0.04391578488877346,1.4680864878903523,32.919998168945305,1.5531738752850544,32.72999954223633,-1.7199597174113839,33.0,0.04391578488877346
8029,2005-02-18,32.5,33.09999847412109,32.389999389648445,33.0,1612500.0,-0.008844187478812104,1.0285776566757499,2.499990463293127,50.50502974691999,63.45417894175546,0.1640930853643212,-0.1439623630690079,-0.7585417391957385,-1.9917594361924884,30.256912058336127,0.709999084472642,0.6162562654456991,0.050499820709227095,-0.6837590634051907,0.7847587048236484,-0.31662962134798533,0.4176292627664395,0.6354014587402332,14.473723836770771,-40.05136277270699,0.3671294420572104,2,0.2700004577636719,-0.654998779296875,-1.1349997520446777,-1.3949995040893555,1.7299995422363281,4,0.0692307692307692,2.090946923063585,32.790000915527344,1.4680864878903523,32.919998168945305,1.5531738752850544,32.72999954223633,0.0692307692307692
8030,2005-02-22,31.5,32.509998321533196,31.5,32.509998321533196,1825900.0,-0.03076923076923077,1.000000000000014,2.019996643066392,40.322567413472036,60.527059111087496,1.1222017500937866,0.8649421765811951,0.27383885231021665,-0.9243872964730642,30.3284052095653,1.009998321533196,0.5306618192061592,-0.9270001411438002,-1.7481447090277342,-0.10585557325986983,-1.3375724250857672,-0.5164278572018333,1.6055853759765597,0.0,-53.29447693525314,0.41057228394196527,2,0.8250007629394531,0.49000072479248047,-0.1399998664855957,-0.39499950408935547,3.220001220703125,1,0.08190482003348243,1.0285776566757499,32.5,2.090946923063585,32.790000915527344,1.4680864878903523,32.919998168945305,0.08190482003348243
8031,2005-02-23,31.95000076293945,32.009998321533196,31.70000076293945,31.75,2045700.0,0.014285738506014223,-1.066655646402023,-0.19802088644646929,43.65482626678858,58.15891785857466,0.6268122706022616,0.4572890943726726,-0.13691755500995484,-1.3014798208650724,30.177897489993725,0.509998321533196,0.40648354257116637,-0.4889994621276905,-1.2721617774596545,0.2941628532042735,-0.8805806197936725,-0.09741830446170852,1.149997711181637,28.125074505876928,-23.08967443235301,0.3915811576659816,2,0.37500000000000355,0.22000026702881215,-0.5900006294250453,-0.845000267028805,3.0999984741211044,2,0.06823161981593717,1.000000000000014,31.5,1.0285776566757499,32.5,2.090946923063585,32.790000915527344,0.06823161981593717
8032,2005-02-24,32.02000045776367,32.110000610351555,31.86000061035156,32.0,1457600.0,0.002190913713699061,1.4999904632933576,0.10000190734135866,44.36089506718741,55.844590199119764,0.5364056617733226,0.41901103416898167,-0.18668260787315916,-1.301256165532525,30.249696313205998,0.24999999999999645,0.34925276215689394,-0.4254998207092271,-1.19144528139865,0.3404456399801923,-0.8084725510539386,-0.04252709036451563,0.9839981079101463,32.50005960470176,-16.474904133270684,0.38297273034470986,2,0.30500030517578125,0.2200002670288086,-0.7500004768371582,-0.7100000381469727,3.6100006103515625,3,0.08057457774744847,-1.066655646402023,31.95000076293945,1.000000000000014,31.5,1.0285776566757499,32.5,0.08057457774744847
8033,2005-02-25,32.689998626708984,32.77000045776367,32.049999237060554,32.049999237060554,978700.0,0.02092436475224546,-1.2500059604701896,31.99923707800842,47.51769595867501,54.184634601485904,-0.1265178801345499,-0.21308160127465214,-0.8124469291537508,-1.894186665258001,30.33972989583259,0.75,0.2940964749375823,0.21349840164184286,-0.5385168490096106,0.9655136522932963,-0.16250922368388387,0.5895060269675696,0.22376002502440429,74.37498509882494,29.495336031781022,0.37600762532572585,2,-0.36499786376953125,-0.4499979019165039,-1.3649983406066895,-1.3549985885620117,3.2900009155273438,4,0.049862377992988316,1.4999904632933576,32.02000045776367,-1.066655646402023,31.95000076293945,1.000000000000014,31.5,0.049862377992988316
8034,2005-02-28,32.47999954223633,32.880001068115234,32.439998626708984,32.75,1780600.0,-0.006423955132903503,-1.5142832230711383,-0.42187611758816,49.50737759136488,51.748949414825134,0.05825358830574601,0.03742821441144173,-0.5748939993895306,-1.6099537060151832,30.6546577665263,0.44000244140625,0.24786973977493432,-0.021000671386715908,-0.7373624612669616,0.6953611184935333,-0.3791815663268423,0.3371802235534105,-0.9799995422363281,71.01440461743869,24.399583782636718,0.3581808949401239,2,-0.154998779296875,-0.17999839782714844,-1.1549992561340332,-1.1449995040893555,3.3500022888183594,0,0.03694583681810082,-1.2500059604701896,32.689998626708984,1.4999904632933576,32.02000045776367,-1.066655646402023,31.95000076293945,0.03694583681810082
8035,2005-03-01,32.52000045776367,32.790000915527344,32.34999847412109,32.47999954223633,1789700.0,0.0012315552983714895,-1.9333197701031586,-0.14815128781135647,48.23233053010818,50.04716804230132,-0.06369368775193607,0.0014389518746398267,-0.5882424129402253,-1.5737764860456807,30.19507845782575,0.4400024414062571,0.19561783393235288,0.016500282287594814,-0.6997549783021881,0.7327555428773813,-0.3416273480073002,0.37462791258248984,-0.9924004364013683,69.49148158924136,23.05087297838749,0.3581276302948931,3,-0.220001220703125,-0.19499969482421875,-1.195000171661377,-1.1850004196166992,3.4399986267089844,1,0.05258299693733304,-1.5142832230711383,32.47999954223633,-1.2500059604701896,32.689998626708984,1.4999904632933576,32.02000045776367,0.05258299693733304
8036,2005-03-02,32.34999847412109,32.77000045776367,32.09999847412109,32.400001525878906,1205600.0,-0.005227613199556336,-1.4363573311138482,-1.2500476826246292,47.98995143448928,48.30543477063063,0.05222894074825035,0.19149753425300986,-0.40945519550879084,-1.3255761231399994,28.951844874261923,0.6700019836425852,0.1415633539547443,-0.16000156402588317,-0.8677331132953228,0.54772998524356,-0.513867338660603,0.19386421060883663,-0.7953504318237243,48.0389846925986,0.3103130209621696,0.3538657746347211,3,-0.04999923706053977,-0.02499771118163352,-0.9774980545043874,-1.014998435974114,3.3000030517578196,2,0.07326129392178982,-1.9333197701031586,32.52000045776367,-1.5142832230711383,32.47999954223633,-1.2500059604701896,32.689998626708984,0.07326129392178982
8037,2005-03-03,32.310001373291016,32.75,32.150001525878906,32.400001525878906,1352400.0,-0.0012363864827402704,-1.9268229142437128,1.7998931949951669,46.85138030767456,46.54911714629777,-0.0038013316101341843,0.2323828482696655,-0.35515366257043723,-1.2103321310560489,27.64142540301045,0.5999984741210938,0.021690791368150997,-0.19299869537353231,-0.9059788462986091,0.519981455551541,-0.5494887708360707,0.1634913800890061,-0.7288462704772947,31.325489475134994,-17.00927177795966,0.3564900754625374,3,-0.01000213623046875,0.0149993896484375,-0.902501106262207,-0.975001335144043,3.799999237060547,3,0.08480339669792003,-1.4363573311138482,32.34999847412109,-1.9333197701031586,32.52000045776367,-1.5142832230711383,32.47999954223633,0.08480339669792003
8038,2005-03-04,32.990001678466804,33.189998626708984,32.439998626708984,32.5,2384800.0,0.021046124304343383,-1.4589985554284,-5.444453863434148,53.42165251521888,46.873186342775426,-0.7291231189215281,-0.42863944025489076,-1.0245810041397334,-1.8106867749035302,26.841362319872133,0.8799972534179688,-0.039773675857382784,0.46100158691407245,-0.284113017388961,1.206116191217106,0.08844428476255217,0.8335588890655927,-1.3828696563470544,81.65165869313466,31.738314053073765,0.37255730215151744,3,-0.6450023651123118,-0.6450023651123118,-1.5550012588501048,-1.6550016403198313,3.269996643066399,4,0.0800242272000733,-1.9268229142437128,32.310001373291016,-1.4363573311138482,32.34999847412109,-1.9333197701031586,32.52000045776367,0.0800242272000733
8039,2005-03-07,33.700000762939446,33.939998626708984,33.130001068115234,33.169998168945305,3598900.0,0.021521644387671346,-1.6557436509972039,1.0816342418509626,57.113837054864206,48.738882969596766,-1.3980176763000358,-1.1337600561452064,-1.7242431354607177,-2.4512718129922533,25.898694003582435,0.9499969482421804,-0.10212146476207096,1.1310007095336871,0.23202111331383435,2.02998030575354,0.6815109114237643,1.58049050764361,-2.0295540766361277,86.95663892027457,39.85460025940968,0.44948979810992595,3,-0.8800010681152273,-0.9800014495849538,-2.192500591278069,-2.3650007247924734,2.349998474121101,0,0.06765574859583512,-1.4589985554284,32.990001678466804,-1.9268229142437128,32.310001373291016,-1.4363573311138482,32.34999847412109,0.06765574859583512
8040,2005-03-08,33.34999847412109,33.77000045776367,33.27000045776367,33.77000045776367,1455200.0,-0.01038582435889035,1.3809411358661592,-0.7924526943866779,56.19999404906768,50.132790500961114,-0.8470748763498861,-0.7572107540046673,-1.3645339591881651,-2.041967938531627,24.90508272012853,0.5,-0.16302291428328175,0.7394985198974524,-0.2242543672902002,1.703251407085105,0.2576220763036261,1.2213749634912787,-1.5433786713934268,67.93477697498652,19.595949385369153,0.4818764435938266,3,-0.4499988555908132,-0.6299991607665945,-1.752498149871819,-2.014998435974114,2.3400001525878977,1,0.07436292265074718,-1.6557436509972039,33.700000762939446,-1.4589985554284,32.990001678466804,-1.9268229142437128,32.310001373291016,0.07436292265074718
8041,2005-03-09,33.31999969482422,33.59000015258789,32.93000030517578,33.240001678466804,1750800.0,-0.0008995136632509171,1.1290354336764516,-0.1904705679330595,54.13225029477237,51.21849663735945,-0.6730872132114456,-0.7117215486737791,-1.3211082297838672,-1.954954390121749,23.410154439509974,0.6599998474121094,-0.15583145282007393,0.676499748229979,-0.3382393038865885,1.691238800346543,0.16913022217169527,1.1838692742882628,-1.3853771626576794,65.36313206332835,18.86695478711526,0.5073695260582821,3,-0.3250007629394531,-0.6000003814697266,-1.6050000190734863,-1.970000267028805,2.029998779296875,2,0.07923167508487472,1.3809411358661592,33.34999847412109,-1.6557436509972039,33.700000762939446,-1.4589985554284,32.990001678466804,0.07923167508487472
8042,2005-03-10,33.900001525878906,33.93000030517578,33.080001831054695,33.400001525878906,2160000.0,0.01740701789816601,2.035722070844661,6.250154975919681,60.49149733692355,52.660030123831504,-1.0709924264952377,-1.2461386477538738,-1.8848575683318813,-2.4805364730537036,22.44784271570724,0.8499984741210866,-0.004210186127330928,1.1870014190673857,0.030289111394793622,2.3437137267399777,0.6086452652310896,1.7653575729036817,-1.8450564280398183,97.33352661132812,49.24528994905484,0.5783561538362956,3,-0.8800029754638672,-1.180002212524414,-1.9700016975402832,-2.3350019454956055,1.2299995422363281,3,0.051622416555470396,1.1290354336764516,33.31999969482422,1.3809411358661592,33.34999847412109,-1.6557436509972039,33.700000762939446,0.051622416555470396
8043,2005-03-11,33.56999969482422,34.950000762939446,33.509998321533196,34.0,1974100.0,-0.009734566849584625,-4.236343459564298,-0.8600006103515625,60.03751714108223,53.83004562935566,-0.6739032236786358,-0.8818010125162417,-1.5421028036911508,-2.1024311964253,21.945383526868863,1.44000244140625,0.10619513687905169,0.806499671936038,-0.4087937363313259,2.0217930802034054,0.1988529678023525,1.4141463760697235,-1.4019513852529357,31.683130921513676,-19.80379140735143,0.6076467041336834,3,-0.04500007629395242,-0.3449993133544922,-1.609999656677246,-2.005000114440918,2.170001983642578,4,0.07566282212147168,2.035722070844661,33.900001525878906,1.1290354336764516,33.31999969482422,1.3809411358661592,33.34999847412109,0.07566282212147168
8044,2005-03-14,33.84999847412109,34.139999389648445,33.400001525878906,33.580001831054695,2205600.0,0.008340744171649206,-1.3492098092643277,-0.6278987242951356,75.488049490105,56.85845884713308,-0.8259927721777061,-1.1274575381998204,-1.8138915815338166,-2.3350840868689424,21.11388561684864,0.7399978637695384,0.22734604472195485,1.0279985427856388,-0.27951156342489725,2.335508648996175,0.37424348968037435,1.6817535958909033,-1.4593939682803523,45.54445348808643,-11.940706027345001,0.6537550531052677,3,-0.3249988555908203,-0.6249980926513601,-1.8599987030029226,-2.284998893737786,1.6200027465820384,0,0.07119645364990501,-4.236343459564298,33.56999969482422,2.035722070844661,33.900001525878906,1.1290354336764516,33.31999969482422,0.07119645364990501
8045,2005-03-15,33.549999237060554,34.330001831054695,33.549999237060554,34.150001525878906,2275700.0,-0.008862607107349985,-1.599998728439157,-2.2222583288593407,67.9372063067396,59.07482049960534,-0.407361723200367,-0.8265170080595254,-1.4961038702886995,-1.9955493056085203,19.84210365402304,0.7800025939941406,0.28552321886469656,0.7004993438720746,-0.6453474235381833,2.0463461112823325,0.027575960166942082,1.373422727577207,-0.9546430306519227,30.693009474422166,-29.24583180617042,0.6729233837051297,3,1.9073486257070726e-06,-0.3249988555908274,-1.55999946594239,-1.9849996566772532,2.2800025939941335,1,0.07451564998065341,-1.3492098092643277,33.84999847412109,-4.236343459564298,33.56999969482422,2.035722070844661,33.900001525878906,0.07451564998065341
8046,2005-03-16,33.580001831054695,33.810001373291016,33.040000915527344,33.5,2484700.0,0.0008942651170316118,1.8518487121886436,-0.13333587645515593,67.64706643870574,61.38545229194214,-0.27327796440145846,-0.8322440746987567,-1.4988984055665782,-1.976498893917011,18.777234247173908,0.7700004577636719,0.35648664720402934,0.6880018234253029,-0.6951234918398583,2.0711271386904606,-0.0035608342072777077,1.3795644810578835,-0.7962740601236007,28.27230150091421,-33.68587298176665,0.691562657632579,3,0.11499786376952414,-0.35500144958496804,-1.5900020599365305,-2.015002250671394,2.5499992370605327,2,0.06283492199523866,-1.599998728439157,33.549999237060554,-1.3492098092643277,33.84999847412109,-4.236343459564298,33.56999969482422,0.06283492199523866
8047,2005-03-17,33.84000015258789,34.15999984741211,33.400001525878906,33.72999954223633,2373600.0,0.007742653584156489,1.0266621907552083,1.374976158687652,64.33916350678004,62.59850906878226,-0.3279050467022344,-1.0748945993083296,-1.725527462712364,-2.1879890777658204,18.168249589835256,0.7599983215332031,0.4457448114480229,0.9020000457763686,-0.544776369097228,2.3487764606499653,0.17861183833957028,1.625388253213167,-0.8829705422961283,41.8847801555839,-17.73842172227785,0.7233882074367982,3,0.10000038146972656,-0.6149997711181641,-1.8350000381469727,-2.265000343322754,2.3699989318847656,3,0.04462169960769713,1.8518487121886436,33.580001831054695,-1.599998728439157,33.549999237060554,-1.3492098092643277,33.84999847412109,0.04462169960769713
8048,2005-03-18,34.22999954223633,34.22999954223633,33.799999237060554,33.900001525878906,2961700.0,0.011524804606675376,1.606078120845669,2.99996532112637,70.8830427245847,64.12842080986232,-0.5850359536679832,-1.4245172436065445,-2.0604964119077565,-2.5339052672174525,17.552161024503754,0.43000030517577414,0.5700916409710572,1.2199995040893583,-0.3350397374385139,2.775038745617227,0.44247988332542576,1.9975191248532909,-1.1899986267089844,92.24789008948218,32.65838400290559,0.7775196207639347,3,-0.28999900817871094,-1.0049991607666016,-2.22499942779541,-2.6549997329711914,1.5800018310546875,4,0.02629277060808599,1.0266621907552083,33.84000015258789,1.8518487121886436,33.580001831054695,-1.599998728439157,33.549999237060554,0.02629277060808599
8049,2005-03-21,34.75,34.86999893188477,34.11999893188477,34.22999954223633,2399200.0,0.015191366190994149,-1.0270224293380874,1.5757684349243415,73.87578795520082,66.09239791054378,-1.0509492873286774,-1.8628181810965003,-2.5186117565854858,-3.0093849729197046,17.906651710316325,0.75,0.7312720306240195,1.627499961853026,-0.0893253384659971,3.344325262172049,0.7690873116935109,2.485912612012541,-1.557199096679689,93.44267420990828,33.65552111589565,0.8584126501595122,3,-0.8099994659423828,-1.5249996185302734,-2.630000114440918,-3.1750001907348633,1.3300018310546875,0,0.02848925693429627,1.606078120845669,34.22999954223633,1.0266621907552083,33.84000015258789,1.8518487121886436,33.580001831054695,0.02848925693429627
8050,2005-03-22,34.080001831054695,34.799999237060554,33.919998168945305,34.759998321533196,1740200.0,-0.019280522847346937,1.3157973989730352,-1.3076844074386258,66.73117959040351,67.49227894339168,-0.2978304284108475,-1.0431027239727868,-1.7858232677471548,-2.2932005923936707,19.561106813625557,0.8800010681152486,0.803860892605087,0.8285017013549876,-0.7577587881940744,2.4147621909040495,0.035371456580456595,1.6216319461295186,-0.7466249389648496,56.83071272380119,-4.258989376815528,0.7931302447745315,3,-0.08500099182129617,-0.855001449584968,-1.917501449584968,-2.505002021789558,1.7899971008300781,1,0.040786364875773584,-1.0270224293380874,34.75,1.606078120845669,34.22999954223633,1.0266621907552083,33.84000015258789,0.040786364875773584
8051,2005-03-23,34.130001068115234,34.299999237060554,33.110000610351555,33.990001678466804,2538500.0,0.001467113684688215,3.95837174555734,-0.20588251793757836,67.56756358687586,68.27850852671972,-0.24680167440723721,-0.9712018984629083,-1.7730908470852853,-2.3071116187562026,20.80299607465664,1.1899986267089986,0.8052568706995586,0.7695009231567411,-0.7378354762010559,2.2768373225145417,0.015832723477842592,1.5231691228356397,0.8199996948242116,57.95462673368396,-6.615014218859251,0.7536681996789,3,-0.13500022888183594,-0.9050006866455078,-1.9150018692016602,-2.5050020217895543,2.1699981689453125,2,0.049809572509144084,1.3157973989730352,34.080001831054695,-1.0270224293380874,34.75,1.606078120845669,34.22999954223633,0.049809572509144084
8052,2005-03-24,34.59999847412109,34.75,34.139999389648445,34.189998626708984,1080200.0,0.013770799627806918,-1.3921671291691053,2.9285831062671277,66.19715931550334,68.96291321276651,-0.6784037702840919,-1.3049050585582265,-2.1639303803360406,-2.7398374986807212,22.492055767491394,0.6199989318847656,0.8532485005010599,1.1104984283447195,-0.3548125002078919,2.575809356897331,0.3778429640684138,1.8431538926210251,0.31320228576660014,84.65905026952095,21.33103811989826,0.7326554642763041,3,-0.644998550415032,-1.37499809265136,-2.359997749328606,-2.949997901916497,2.069999694824226,3,0.044219730100233834,3.95837174555734,34.130001068115234,1.3157973989730352,34.080001831054695,-1.0270224293380874,34.75,0.044219730100233834
8053,2005-03-28,34.31999969482422,34.84000015258789,34.31999969482422,34.610000610351555,1106300.0,-0.008092450625577063,-2.586198731946016,-0.7073195694042507,56.8281864295841,66.88959509493085,-0.31383224039579716,-0.9449790051748153,-1.8089743674212144,-2.4201445477535124,23.26314217029552,0.5200004577636719,0.9176214519422103,0.7489995956420898,-0.7103858937240943,2.208385085008274,0.019306850958997757,1.478692340325182,0.5571370620727478,68.75001354652295,8.06341966500927,0.7296927446830903,3,-0.36499977111816406,-1.0949993133544922,-2.0624990463256836,-2.669999122619629,1.8499984741210938,0,0.05506991277547901,-1.3921671291691053,34.59999847412109,3.95837174555734,34.130001068115234,1.3157973989730352,34.080001831054695,0.05506991277547901
8054,2005-03-29,33.68000030517578,34.240001678466804,33.630001068115234,34.169998168945305,2160200.0,-0.018648001029701544,-1.0678115139916446,1.6896424719160412,53.41617212440205,65.2761468524489,0.3347159312712691,-0.22184307059384878,-1.1047448130661977,-1.7362649892428053,23.52040529686284,0.6899986267089844,0.8821407361738451,0.049000167846678266,-1.3172222282681716,1.4152225639615281,-0.6341110302107467,0.7321113659041032,1.161793728790279,32.94796795653476,-25.71379946624321,0.6831111980574261,3,0.27499961853027344,-0.4549999237060547,-1.3974990844726562,-2.0299997329711914,2.970001220703125,1,0.06324231142562975,-2.586198731946016,34.31999969482422,-1.3921671291691053,34.59999847412109,3.95837174555734,34.130001068115234,0.06324231142562975
8055,2005-03-30,34.22999954223633,34.22999954223633,33.75,33.86999893188477,1779700.0,0.016330143470219216,1.666659602424448,-0.73469832619696,58.504679960840576,64.2603261326861,-0.1214535523403697,-0.6715981094933241,-1.5911804262406264,-2.2500770499973584,23.992954152712297,0.5499992370605469,0.8880967635678587,0.5134994506835966,-0.771593413047313,1.7985923144145062,-0.1290469811818582,1.1560458825490514,0.6100006103515625,64.73983978267259,6.639654332531009,0.6425464318654549,3,-0.23999977111816406,-1.0049991607666016,-1.9224987030029297,-2.5799989700317383,2.1100006103515625,2,0.05404622592926556,-1.0678115139916446,33.68000030517578,-2.586198731946016,34.31999969482422,-1.3921671291691053,34.59999847412109,0.05404622592926556
8056,2005-03-31,34.720001220703125,34.75,33.990001678466804,34.060001373291016,1919400.0,0.014314977651757932,1.1111140545609441,1.83332980121226,57.79468204537617,63.53316152586345,-0.48359572718300825,-1.0276283868923954,-2.020607812601739,-2.7084987361605073,25.243453594163356,0.759998321533196,0.8073774582818629,0.8850009918212862,-0.3029467847891638,2.0729487684317363,0.29102710351606476,1.4789748801265077,0.0853989410400402,90.08272539833666,35.41912177042016,0.5939738883052238,3,-0.7300014495849609,-1.395000457763679,-2.562500476837158,-3.070000648498535,1.7700004577636719,3,0.03312205272895885,1.666659602424448,34.22999954223633,-1.0678115139916446,33.68000030517578,-2.586198731946016,34.31999969482422,0.03312205272895885
8057,2005-04-01,35.049999237060554,35.349998474121094,34.700000762939446,35.0,1759300.0,0.009504550828202563,1.0000000000000218,0.07575643730313478,64.06846160819529,62.775985846264625,-0.697226082636135,-1.2035333920461184,-2.289138923076571,-3.001803139885901,26.77421008986718,0.6499977111816477,0.8064079152857104,1.0779991149902415,0.004047603252395504,2.1519506267280875,0.5410233591213185,1.6149748708591645,-1.9399986267089986,82.5581575871564,23.955463482371236,0.5369757558689245,4,-0.8199996948242259,-1.4449996948242259,-2.8024983406066966,-3.399998664855964,2.749999999999993,4,0.03566333886473494,1.1111140545609441,34.720001220703125,1.666659602424448,34.22999954223633,-1.0678115139916446,33.68000030517578,0.03566333886473494
8058,2005-04-04,35.630001068115234,35.66999816894531,35.169998168945305,35.20000076293945,2303900.0,0.016547841474455982,-1.0407934481362386,8.600137331195848,66.00723558320702,61.901702249376434,-1.1820594710124794,-1.6607602236639707,-2.7974102172134394,-3.550627100193978,27.70820774941451,0.6199989318847585,0.8271196277230999,1.5260009765625,0.31946765288737566,2.7325343002376243,0.9227343147249343,2.1292676384000657,-2.4752005004882847,98.03935501605355,36.2240268247597,0.603266661837563,4,-1.2400016784667969,-1.7700023651123047,-3.3475003242492676,-3.9300003051757812,1.6499977111816477,0,0.029188803526608798,1.0000000000000218,35.049999237060554,1.1111140545609441,34.720001220703125,1.666659602424448,34.22999954223633,0.029188803526608798
8059,2005-04-05,35.97999954223633,36.08000183105469,35.45000076293945,35.630001068115234,2472300.0,0.00982313959104264,1.2909002635594395,0.8139493621475843,71.65778382811136,62.449102720232865,-1.496619636352598,-1.9301485756301275,-3.0710993730538476,-3.8651799148222423,27.74888304017551,0.6300010681152344,0.8712833891990712,1.7619995117187486,0.3102549060678257,3.2137441173696715,1.0361272088932907,2.4878718145442065,-2.7245910705566416,95.70805964675604,28.71851733277377,0.7258723028254607,4,-1.3849983215332031,-1.8899993896484375,-3.6974987983703613,-4.189998626708984,1.6000022888183594,1,0.005280673405399838,-1.0407934481362386,35.630001068115234,1.0000000000000218,35.049999237060554,1.1111140545609441,34.720001220703125,0.005280673405399838
8060,2005-04-06,35.83000183105469,36.209999084472656,35.810001373291016,36.18999862670898,1187500.0,-0.004168919207615862,1.0,-1.0285667574931676,69.63354863449538,62.67865661441281,-1.198292166830953,-1.6704750352520534,-2.8562452819467268,-3.6804085973266822,27.830146292698355,0.3999977111816406,0.8524682553672065,1.4880016326904268,-0.07125079754534624,3.0472540629262,0.7083754175725403,2.2676278478083134,-2.405117757812498,82.88298660214889,10.541741382692976,0.779626215117887,4,-0.9100017547607422,-1.6750030517578125,-3.517500877380371,-4.040000915527344,1.0199966430664062,2,0.02288584015961459,1.2909002635594395,35.97999954223633,-1.0407934481362386,35.630001068115234,1.0000000000000218,35.049999237060554,0.02288584015961459
8061,2005-04-07,35.959999084472656,36.099998474121094,35.720001220703125,35.900001525878906,848100.0,0.003628167646513969,1.2353020375190737,-0.16666136842886384,68.92860573173225,62.982150660660466,-1.1637903442127353,-1.6786125893024106,-2.910801222765059,-3.785061603944982,28.628374775209096,0.37999725341796875,0.7698393292572447,1.4859989166259737,-0.1538649543627173,3.1258627876146647,0.6660669811316282,2.3059308521203192,-2.3123058103320275,83.44369020581712,6.950420808465253,0.8199319354943466,4,-1.039999008178711,-1.8050003051757812,-3.6474990844726562,-4.1699981689453125,0.06999969482422586,3,0.010567326968573765,1.0,35.83000183105469,1.2909002635594395,35.97999954223633,-1.0407934481362386,35.630001068115234,0.010567326968573765
8062,2005-04-08,35.650001525878906,36.099998474121094,35.650001525878906,36.08000183105469,987400.0,-0.0086206219823739,-1.0930075761608204,-7.1669633774160735,62.862371296814025,63.65261564590823,-0.770179076284137,-1.2973004974110154,-2.533211949483281,-3.4535005105082064,28.958836830543994,0.4499969482421875,0.7635305006026698,1.0885013580322251,-0.6081739637687065,2.7851766798331568,0.24016369713175578,1.9368390189326945,-1.7973237869117185,46.154128305762754,-27.175331632092906,0.8483376609004675,4,-0.7300014495849609,-1.470001220703125,-3.3375015258789062,-3.8600006103515625,0.6199989318847656,4,0.023562415613870957,1.2353020375190737,35.959999084472656,1.0,35.83000183105469,1.2909002635594395,35.97999954223633,0.023562415613870957
8063,2005-04-11,36.11000061035156,36.27000045776367,35.61999893188477,35.630001068115234,1423800.0,0.012903199573181867,-1.5999862671946623,-1.116277212966413,62.45425493711327,64.6568470695428,-1.0611562561174992,-1.641408145706606,-2.924683330617711,-3.885210158598852,28.242426696215052,0.6500015258788991,0.7662064715065995,1.4215003967285185,-0.34163432069829014,3.184635114155327,0.5399330380151142,2.3030677554419228,-2.06873716374394,80.4878162245648,9.301740595348207,0.8815673587134045,4,-1.1000003814697266,-1.7550010681152344,-3.7975006103515625,-4.319999694824219,0.8299980163574148,0,0.04680140122247778,-1.0930075761608204,35.650001525878906,1.2353020375190737,35.959999084472656,1.0,35.83000183105469,0.04680140122247778
8064,2005-04-12,36.2599983215332,36.40999984741211,35.720001220703125,36.0,1848400.0,0.004153910513605474,1.4642747665206641,0.5416636864315857,72.06481609467896,66.16352886219153,-0.9014963078012954,-1.688149600418896,-3.0004184279303345,-4.002565562153521,27.766987392733753,0.6899986267089844,0.7569703433383665,1.450998115539548,-0.39816529836704717,3.300161529446143,0.5264164085862504,2.3755798224928455,-1.9958611738099776,81.01248708316014,7.679646844831126,0.9245817069532979,4,-1.05999755859375,-1.5899982452392578,-3.914999008178711,-4.44999885559082,0.69000244140625,1,0.028130184913934375,-1.5999862671946623,36.11000061035156,-1.0930075761608204,35.650001525878906,1.2353020375190737,35.959999084472656,0.028130184913934375
8065,2005-04-13,36.04999923706055,36.36000061035156,35.900001525878906,36.290000915527344,1014000.0,-0.005791480810630523,1.4210410078803393,-0.9230893378523116,68.82357341072463,67.38896123611913,-0.4539145330649035,-1.3504941920129028,-2.7325400519317284,-3.7608139133313756,27.078444014051783,0.45999908447265625,0.8329556987941942,1.1159990310668917,-0.7127002754092686,2.944698337543052,0.20164937782880799,2.0303486843049754,-1.5283585653746528,54.43035529759393,-19.98652748789612,0.9143496532380806,4,-0.4949989318847656,-1.3799991607666016,-3.2799997329711914,-3.864999771118164,1.220001220703125,2,0.04244112694519142,1.4642747665206641,36.2599983215332,-1.5999862671946623,36.11000061035156,-1.0930075761608204,35.650001525878906,0.04244112694519142
8066,2005-04-14,35.689998626708984,36.13000106811523,35.65999984741211,36.0,1141900.0,-0.009986147516515609,-1.540554473003168,1.2916633553206707,60.921874940275835,67.03934049523919,0.06498380755870414,-0.8688597737196062,-2.3095905627155915,-3.3709914414544,27.22570332949685,0.4700012207031179,0.9806589437771649,0.65049858093262,-1.0906618408344642,2.391659002699704,-0.2200816299509185,1.5210787918161586,-0.9417548539359473,8.86071059518784,-61.60606750196746,0.8705802108835412,4,0.10000038146972656,-1.019998550415039,-2.8799991607666016,-3.5049991607666016,1.5600013732910156,3,0.03250209840422946,1.4210410078803393,36.04999923706055,1.4642747665206641,36.2599983215332,-1.5999862671946623,36.11000061035156,0.03250209840422946
8067,2005-04-15,35.349998474121094,35.90999984741211,35.29999923706055,35.849998474121094,1995000.0,-0.009526482646974643,-1.0333405388909376,1.6128960807235588,60.19803236684031,66.39387347119845,0.5051343379843445,-0.43208739316227707,-1.9167092003192394,-3.004600150318602,26.760002920441405,0.6100006103515625,1.0580185118107934,0.23499851226806356,-1.4157679892318242,1.8857650137679514,-0.5903847384818803,1.0603817630180075,-0.4023439723913711,4.504433294384494,-63.4456969289695,0.8253832507499443,4,0.5050010681152344,-0.6249980926513672,-2.492499351501465,-3.164999008178711,2.1000022888183594,4,0.019236218798526883,-1.540554473003168,35.689998626708984,1.4210410078803393,36.04999923706055,1.4642747665206641,36.2599983215332,0.019236218798526883
8068,2005-04-18,35.130001068115234,35.52000045776367,34.740001678466804,35.18000030517578,2003400.0,-0.006223406379123775,1.1369842970239923,0.09999847412109375,65.65880353260175,65.72732010503071,0.7227532618495403,-0.1488379976938461,-1.6459414507717582,-2.766408181004465,25.86049989124173,0.7799987792968679,1.1084399564681888,-0.029998970031741123,-1.62739104561458,1.5673931055510977,-0.828695007823157,0.7686970677596747,1.279998779296875,23.35328247064703,-46.999239065086414,0.7986960377914194,4,0.44499969482421875,-0.4050006866455078,-2.2600021362304688,-2.9450016021728516,2.4699974060058594,0,0.032450878308772024,-1.0333405388909376,35.349998474121094,-1.540554473003168,35.689998626708984,1.4210410078803393,36.04999923706055,0.032450878308772024
8069,2005-04-19,35.7400016784668,35.84000015258789,35.15999984741211,35.15999984741211,821000.0,0.017364093134207614,-1.344821235958012,-11.600213626306553,66.0981477926751,65.3344977892729,0.08395787343104644,-0.7176622338500422,-2.2108989986034473,-3.350969597246575,24.431255890602966,0.7099990844726562,1.1142331217950385,0.5305015563964872,-1.074732550826731,2.1357356636197053,-0.2721154972151183,1.3331186100080927,0.6365982055664077,61.72843576116195,-8.948472197854244,0.8026170536116075,4,-0.16500091552734375,-1.0150012969970703,-2.365001678466797,-3.0500011444091797,1.6099967956542969,1,0.033575738441142144,1.1369842970239923,35.130001068115234,-1.0333405388909376,35.349998474121094,-1.540554473003168,35.689998626708984,0.033575738441142144
8070,2005-04-20,35.470001220703125,36.0,35.459999084472656,35.75,1519000.0,-0.007554573169657908,-2.5999694827323125,-0.48275499197600696,58.389288091621296,64.16346249592723,0.33248646934742254,-0.35646322290389065,-1.885813772403658,-3.0601948077539447,23.396011492319648,0.5400009155273438,1.0530902901844073,0.19100112915039347,-1.3262802400329008,1.7082824983336877,-0.5676395554412537,0.9496418137420406,0.8738666992187518,52.517975739612524,-15.055501414311564,0.7586406845916469,4,0.10499954223632812,-0.7450008392333984,-2.095001220703125,-2.780000686645508,1.8899993896484375,2,0.041725387406315706,-1.344821235958012,35.7400016784668,1.1369842970239923,35.130001068115234,-1.0333405388909376,35.349998474121094,0.041725387406315706
8071,2005-04-21,35.83000183105469,35.93000030517578,35.22999954223633,35.70000076293945,974400.0,0.010149438905049601,3.2424543678546245,-0.464291553133515,58.66671752942616,63.697278743995255,-0.05352187130337427,-0.6140569238453679,-2.189923936454605,-3.398074846121787,23.606589761401008,0.7000007629394531,0.9301772964861925,0.4660017013549833,-0.968467363044077,1.9004707657540436,-0.2512328308445504,1.183236233554517,0.481788764038086,86.5080638569062,19.96958020358406,0.7172345321995317,4,-0.2550010681152344,-1.105001449584961,-2.4425010681152344,-3.1400012969970703,1.5099983215332031,3,0.040189744714467235,-2.5999694827323125,35.470001220703125,-1.344821235958012,35.7400016784668,1.1369842970239923,35.130001068115234,0.040189744714467235
8072,2005-04-22,36.13000106811523,36.38999938964844,35.790000915527344,35.83000183105469,1074100.0,0.008372850173859803,-2.15787782964413,2.30766747850577,55.92419032329208,62.97171600912624,-0.3109751821621387,-0.8364397785933093,-2.4245586325842723,-3.6683959497107352,23.54424279946864,0.5999984741210938,0.8321723503652123,0.6895008087158132,-0.7365792525530139,2.1155808699846403,-0.02353922191859681,1.4025408393502232,-1.3899993896484233,84.24250410947452,20.79273229063594,0.713040030634412,4,-0.5550003051757741,-1.3700008392333913,-2.6700010299682546,-3.44000053405761,0.6199989318847727,4,0.030999139185555524,3.2424543678546245,35.83000183105469,-2.5999694827323125,35.470001220703125,-1.344821235958012,35.7400016784668,0.030999139185555524
8073,2005-04-25,36.209999084472656,36.810001373291016,35.93000030517578,36.38000106811523,1695700.0,0.002214171436270007,-1.410963342303974,-0.5666747199369199,52.91139729493513,60.843558364710255,-0.4194012141503052,-0.8090649974143673,-2.438526843271937,-3.717629999477836,23.550903528439886,0.8800010681152344,0.7306397305860131,0.6749988555908217,-0.687514121644341,2.0375118328259845,-0.0062576330267631874,1.3562553442084067,-1.4369974517822186,63.636258548381875,4.090680168154044,0.6812564886175815,4,-0.43499755859375,-1.2499980926513672,-2.6274986267089844,-3.519998550415039,0.94000244140625,0,0.03424473100852765,-2.15787782964413,36.13000106811523,3.2424543678546245,35.83000183105469,-2.5999694827323125,35.470001220703125,0.03424473100852765
8074,2005-04-26,35.810001373291016,36.33000183105469,35.810001373291016,36.209999084472656,1031800.0,-0.011046609259737994,-1.6000171662359213,2.3529002580501377,49.76189849055542,58.72559448469145,-0.10051901039725664,-0.2543518248158634,-1.9796544593154692,-3.2848901798373333,24.564424368704096,0.5200004577636719,0.6835547591913596,0.1685010910034208,-0.8803933994363646,1.2173955814432063,-0.35594615421646836,0.69294833622331,-0.9555197509765563,36.70893410721701,-19.063205983297436,0.5244472452198922,4,-0.034999847412109375,-0.8500003814697266,-2.2275009155273438,-3.1200008392333984,1.1399993896484375,1,0.0499859545429997,-1.410963342303974,36.209999084472656,-2.15787782964413,36.13000106811523,3.2424543678546245,35.83000183105469,0.0499859545429997
8075,2005-04-27,36.08000183105469,36.18000030517578,35.5099983215332,35.65999984741211,967600.0,0.007539805847788905,1.1613004448436894,-1.050010967317394,51.38252371886487,57.66566657120134,-0.408806399202021,-0.3991110547107368,-2.1967450720946857,-3.511304490542969,25.45073672917193,0.6700019836425781,0.6096601418273337,0.34600143432616903,-0.48176374888261364,1.1737666175349517,-0.0678811572782223,0.7598840259305604,-1.1472994187011665,53.79755087061914,1.4626516752604957,0.4138825916043926,4,-0.30500030517578125,-1.1200008392333984,-2.4975013732910156,-3.3900012969970703,1.4599990844726562,2,0.03519946171325583,-1.6000171662359213,35.810001373291016,-1.410963342303974,36.209999084472656,-2.15787782964413,36.13000106811523,0.03519946171325583
8076,2005-04-28,35.86999893188477,36.15999984741211,35.5099983215332,36.04999923706055,1240700.0,-0.005820479171626869,2.249995231646608,-0.428570131061463,52.59431267425957,56.82080882758125,-0.19063234456714184,-0.10386077456237786,-1.926477440135784,-3.2615278725400287,25.785553100252123,0.6500015258789062,0.4620164157851505,0.07849864959717223,-0.598779763003165,0.7557770621975095,-0.26014055670299996,0.4171378558973444,-0.8622045610937548,27.692289634612095,-24.374178305050307,0.3386392063001688,4,-0.09499740600586648,-0.9099979400634837,-2.2599983215332102,-3.1799983978271555,1.8300018310546804,3,0.04153893846766543,1.1613004448436894,36.08000183105469,-1.6000171662359213,35.810001373291016,-1.410963342303974,36.209999084472656,0.04153893846766543
8077,2005-04-29,36.29999923706055,36.34000015258789,35.7400016784668,35.880001068115234,1087300.0,0.011987742346809771,1.399993896484375,-2.333319204848988,52.256518291992315,55.3316660230691,-0.5271376372335155,-0.45894288858220733,-2.2960990039040183,-3.648850237436214,25.6105869049975,0.5999984741210938,0.34931880058459797,0.4459989547729464,-0.17120631105051132,1.063204220596404,0.13739632186121753,0.7546015876846752,-1.2201165861695316,60.76915853844619,11.789790578840375,0.30860263291172896,4,-0.3149986267089844,-1.0799980163574219,-2.6899986267089844,-3.6099987030029297,1.2299995422363352,4,0.02865016356434391,2.249995231646608,35.86999893188477,1.1613004448436894,36.08000183105469,-1.6000171662359213,35.810001373291016,0.02865016356434391
8078,2005-05-02,36.66999816894531,36.93999862670898,36.29999923706055,36.41999816894531,1396300.0,0.010192808255131247,-1.6122537952510414,0.5952406902815622,54.62754144719225,54.057154206904336,-0.7327742397811363,-0.7874035427018526,-2.595984054416313,-3.964165808241063,25.377105218072067,0.6399993896484304,0.3218899640258357,0.7639980316162109,0.05747603577962934,1.4705200274527925,0.41073703369792014,1.1172590295345017,-1.5209107691582986,81.11885313685464,34.696427458972884,0.353260997918289,5,-0.5849990844726562,-1.3849983215332031,-3.079998016357422,-3.9799976348876953,1.3000030517578196,0,0.0021816698949943536,1.399993896484375,36.29999923706055,2.249995231646608,35.86999893188477,1.1613004448436894,36.08000183105469,0.0021816698949943536
8079,2005-05-03,36.16999816894531,36.97000122070313,36.08000183105469,36.849998474121094,1853100.0,-0.013635124760476125,-1.0697829153396605,-2.720001220703125,51.271175824504446,53.26625284389136,-0.18479831761018062,-0.287162457772439,-2.020885593746705,-3.4095993449565896,24.631037904390286,0.8899993896484446,0.31421480107382393,0.25449810028076314,-0.4612624293904588,0.9702586299519851,-0.10338216455485139,0.6123783651163777,-0.9134560955429833,45.205379235023855,-0.19566615759001849,0.3578802648356112,5,-0.06999778747558594,-0.8699970245361328,-2.579998016357422,-3.4799976348876953,1.5300025939941406,1,0.027094371206659362,-1.6122537952510414,36.66999816894531,1.399993896484375,36.29999923706055,2.249995231646608,35.86999893188477,0.027094371206659362
8080,2005-05-04,36.650001525878906,36.959999084472656,36.0099983215332,36.16999816894531,1949500.0,0.013270759779736796,-1.3749928474699118,-0.7058869728146844,59.917385009343676,53.40521589721553,-0.5362036117637032,-0.7405521619675355,-2.386426520391126,-3.833287793952408,23.68949897549143,0.9500007629394531,0.31409085505303125,0.6935014724731445,-0.09216617686217177,1.4791691218084608,0.30066764780548283,1.0863352971408062,-1.256382720692514,78.08225620605556,26.900011558590627,0.3928338246676592,5,-0.4100017547607422,-1.2900009155273438,-3.0600013732910156,-3.960000991821289,1.2399978637695312,2,0.008185517723613644,-1.0697829153396605,36.16999816894531,-1.6122537952510414,36.66999816894531,1.399993896484375,36.29999923706055,0.008185517723613644
8081,2005-05-05,36.34000015258789,36.77000045776367,36.209999084472656,36.38999938964844,1533900.0,-0.008458427295620186,-2.6128960807235586,-0.10416434872446952,60.29107480056121,53.890425283578764,-0.16343841373913648,-0.4222725126139082,-1.9777120815872706,-3.467723440547701,22.855851763744823,0.5600013732910156,0.2609730811222093,0.3645000457763672,-0.43968504741435055,1.168685138967085,-0.037592500818995234,0.7665925923717296,-0.8202707541601626,48.7803819040616,-7.963167600169669,0.4020925465953591,5,-0.10000038146972656,-0.8599987030029226,-2.7325000762939453,-3.594999313354492,1.7000007629394531,3,0.033021484807396195,-1.3749928474699118,36.650001525878906,-1.0697829153396605,36.16999816894531,-1.6122537952510414,36.66999816894531,0.033021484807396195
8082,2005-05-06,36.4900016784668,36.58000183105469,36.0099983215332,36.38999938964844,1406700.0,0.0041277249655768955,3.0714159207640224,-2.0000762951094835,64.34598137399769,55.160934625696825,-0.28720639412573234,-0.5334678546791736,-2.0274789061841005,-3.5709446138462155,21.96818479793344,0.5700035095214844,0.2820756784135412,0.47250156402587606,-0.3476874299521242,1.2926905580038763,0.06240706703687948,0.8825960610148726,-0.8542505342570337,50.000198681548866,-10.513959787135263,0.4100944969889984,5,-0.2500019073486328,-0.6550006866455078,-2.8325014114379883,-3.60000133514405,1.8299980163574219,4,0.03315974318484871,-2.6128960807235586,36.34000015258789,-1.3749928474699118,36.650001525878906,-1.0697829153396605,36.16999816894531,0.03315974318484871
8083,2005-05-09,37.79999923706055,37.959999084472656,36.7599983215332,37.150001525878906,2321100.0,0.03590017808540669,1.4742349938453432,6.499828342551974,68.93379259275886,57.29114508149721,-1.5063528267795192,-1.8027933966472176,-3.241552203113514,-4.818245425365241,21.408492014897824,1.4699974060058594,0.31277534498761383,1.6979991912841825,0.5535559163582917,2.8424424662100733,1.1257775538212371,2.270220828747128,-2.0575080867313176,91.79488283015213,30.13580284456708,0.5722216374629451,5,-1.0650005340576172,-1.4499988555908203,-3.8824996948242188,-4.529999732971191,0.40000152587890625,0,-0.007142869397175677,3.0714159207640224,36.4900016784668,-2.6128960807235586,36.34000015258789,-1.3749928474699118,36.650001525878906,-0.007142869397175677
8084,2005-05-10,37.27999877929688,37.93000030517578,37.060001373291016,37.93000030517578,1807000.0,-0.013756626144421635,1.67691350634412,-1.0000058687856785,65.90506838294462,58.90476115528385,-0.8447378844531457,-1.2674413601500305,-2.6229222500429685,-4.245440036997415,20.683939617914696,0.8699989318847656,0.3317396388333549,1.1269987106323285,-0.13224182569578602,2.386239246960443,0.4973784424682677,1.7566189787963893,-1.3157568355533087,65.12820312179089,2.217294101590994,0.6296202681640585,5,-0.5450000762939524,-0.9299983978271555,-3.1549997329711985,-3.7799997329711985,0.94000244140625,1,0.018508649785402786,1.4742349938453432,37.79999923706055,3.0714159207640224,36.4900016784668,-2.6128960807235586,36.34000015258789,0.018508649785402786
8085,2005-05-11,37.58000183105469,37.7599983215332,37.13000106811523,37.25,1407400.0,0.008047292424387287,-1.2105178621621682,-0.5076939328849663,65.54172719585446,60.34336276879439,-1.0164839567564528,-1.5251379425742613,-2.8200657646450082,-4.491315589351622,19.920231509075727,0.6299972534179759,0.3736305592168563,1.350501632690431,-0.0592905446962817,2.760293810077144,0.6456055439970712,2.055397721383791,-1.4161841732382072,80.5129689875015,19.736516042382974,0.7048960886933577,5,-0.7300014495849609,-1.230001449584961,-3.2375011444091797,-3.8750009536743164,0.8799972534179688,2,0.0031931592878635673,1.67691350634412,37.27999877929688,1.4742349938453432,37.79999923706055,3.0714159207640224,36.4900016784668,0.0031931592878635673
8086,2005-05-12,36.849998474121094,38.349998474121094,36.72999954223633,37.58000183105469,1635500.0,-0.019425314565321483,-2.340199779770332,-2.212119110371295,55.94056383156193,60.7527011620799,-0.14846084607979293,-0.7418072989909916,-1.9880843219730338,-3.719023403360957,19.79503227392257,1.6199989318847656,0.4505286107633637,0.5624982833862333,-0.8492842854810121,1.9742808522534787,-0.14339300104738584,1.2683895678198525,-0.5065626736389959,35.89744007746769,-21.0056061698252,0.7058912844336218,5,0.3299999237060547,-0.30499839782714844,-2.3124990463256836,-3.019998550415039,1.4600028991699219,3,0.02822254975825067,-1.2105178621621682,37.58000183105469,1.67691350634412,37.27999877929688,1.4742349938453432,37.79999923706055,0.02822254975825067
8087,2005-05-13,36.02999877929688,37.0,35.15999984741211,36.93000030517578,2289300.0,-0.022252367131034734,2.538458716942376,1.2328731331584406,48.67647042324005,60.09147104830743,0.703155932395795,0.13886821215779577,-1.0722430189103562,-2.8581997215143673,19.47058319834186,1.8400001525878906,0.48481011434463994,-0.2915014266967688,-1.6395327468728524,1.0565298934793148,-0.9655170867848142,0.38251423339127655,2.3199996948242116,27.272705530356973,-27.589818933012523,0.6740156600880423,5,0.7250003814697195,0.5150012969970632,-1.492499351501472,-2.174999237060554,2.680000305175774,4,0.05578690547681675,-2.340199779770332,36.849998474121094,-1.2105178621621682,37.58000183105469,1.67691350634412,37.27999877929688,0.05578690547681675
8088,2005-05-16,36.27000045776367,36.34000015258789,35.599998474121094,35.900001525878906,2460600.0,0.006661162547823896,1.9019769172656757,-0.4111092273131894,53.46384088611087,60.33510049959703,0.4475078799863397,-0.01196183412818641,-1.2335599985086816,-3.061475220154975,20.08756412890027,0.7400016784667969,0.5394428856651601,-0.10849971771240519,-1.3353611124417881,1.1183616770169778,-0.7219304150770967,0.5049309796522863,2.079998016357422,34.796272357543714,-21.43878494280547,0.6134306973646915,5,0.4849987030029297,0.27499961853027344,-1.7200002670288086,-2.4150009155273438,2.8899993896484375,0,0.05652051864316254,2.538458716942376,36.02999877929688,-2.340199779770332,36.849998474121094,-1.2105178621621682,37.58000183105469,0.05652051864316254
8089,2005-05-17,36.93999862670898,37.0099983215332,36.16999816894531,36.29999923706055,1565500.0,0.018472516142521656,1.153849915880903,1.7297330735207503,56.10792106408192,59.911826727901285,-0.11374031463492429,-0.6191962633937251,-1.838354617752472,-3.694789488639934,20.567003474289574,0.8400001525878906,0.5857247676510653,0.5014986038207923,-0.7111754952530518,1.7141727028946363,-0.10483844571613332,1.1078356533577178,1.3461998748779394,55.799358795750756,-0.7132917002988464,0.6063370495369225,5,-0.1849994659423757,-0.39499855041503196,-2.2574987411498952,-3.0549983978271413,3.030002593994155,1,0.03410942563813335,1.9019769172656757,36.27000045776367,2.538458716942376,36.02999877929688,-2.340199779770332,36.849998474121094,0.03410942563813335
8090,2005-05-18,36.95000076293945,37.34000015258789,36.849998474121094,37.25,1424000.0,0.00027076709805951005,1.0416756073719096,-0.468749254941235,57.894736842105246,59.64556695473951,-0.08572750846899879,-0.5403389515626458,-1.7704092764668076,-3.666080388854894,20.98116738750301,0.4900016784667969,0.594150320930261,0.4375007629394503,-0.7049224124271518,1.5799239383060524,-0.13371082474385076,1.0087123506227513,1.27367376556397,56.112905521029276,-3.878218518453977,0.5712115876833,5,-0.19500160217285156,-0.4050006866455078,-2.015000343322754,-2.9950008392333984,2.930000305175774,2,0.03437078299163332,1.153849915880903,36.93999862670898,1.9019769172656757,36.27000045776367,2.538458716942376,36.02999877929688,0.03437078299163332
8091,2005-05-19,37.27000045776367,37.29999923706055,36.86000061035156,37.16999816894531,1000600.0,0.008660343388820158,4.499988079059676,-0.3333418104599265,57.2065351949177,58.85229515706396,-0.29048059462176923,-0.7872909791086542,-2.006168862951789,-3.9431990201434246,21.80875244798656,0.4399986267089844,0.6706178219785386,0.6855005264282212,-0.4573209378086318,1.8283219906650743,0.11408979430979826,1.2569112585466442,0.8924005771179253,96.78900527408071,35.37214938124954,0.5714107321184253,5,-0.5150012969970703,-0.7250003814697266,-2.1575002670288086,-3.315000534057617,2.729999542236328,3,0.03192912830944428,1.0416756073719096,36.95000076293945,1.153849915880903,36.93999862670898,1.9019769172656757,36.27000045776367,0.03192912830944428
8092,2005-05-20,37.25,37.400001525878906,37.04999923706055,37.400001525878906,679600.0,-0.0005366369068424692,3.6666497126290625,-1.4999809269502193,54.545459981034185,57.25359153353899,-0.16912216480385922,-0.7157791814972683,-1.9191219086352334,-3.8820742098926075,22.13719441524801,0.3500022888183594,0.6640424483573213,0.6095001220703153,-0.5492011032291799,1.7682013473698106,0.03014950942056771,1.188850734720063,0.8523530111322088,91.66659602424448,31.389375739326965,0.5793506126497483,5,-0.49500083923339844,-0.7049999237060547,-2.020000457763672,-3.2950000762939453,3.0900001525878906,4,0.028456412705799128,4.499988079059676,37.27000045776367,1.0416756073719096,36.95000076293945,1.153849915880903,36.93999862670898,0.028456412705799128
8093,2005-05-23,37.45000076293945,37.5099983215332,37.150001525878906,37.34000015258789,1107400.0,0.005369147998374624,2.1304650699927024,-0.7333299425258125,60.52631413837914,56.655952173031714,-0.47381834573007353,-0.8623311336186887,-2.0377312221723685,-4.039370123116527,22.045833359590922,0.3599967956542969,0.687960668529179,0.7475008010864244,-0.44637621424151064,1.9413778164143594,0.1505622934224533,1.3444393087503954,0.5935051849183566,95.52257076404962,31.96166987043874,0.5969385076639678,5,-0.6950016021728516,-0.9050006866455078,-2.160000801086426,-3.4950008392333984,3.1699981689453196,0,0.03364481430879174,3.6666497126290625,37.25,4.499988079059676,37.27000045776367,1.0416756073719096,36.95000076293945,0.03364481430879174
8094,2005-05-24,37.599998474121094,37.70000076293945,37.18999862670898,37.560001373291016,1114100.0,0.004005279255697047,3.2499880791544737,0.3636079900124844,58.26083206729784,55.84696382541431,-0.6410654072279911,-0.9184398053395455,-2.1119429606265783,-4.149348994321407,22.22947910957394,0.5100021362304759,0.6871667116017264,0.8079986572265625,-0.37246703362767875,1.9884643480808037,0.21776581179944543,1.3982315026536796,0.3858373517278011,88.23505652468552,25.415866963867295,0.5902328454271202,5,-0.8449993133544922,-0.8449993133544922,-2.449997901916504,-3.644998550415039,2.950000762939453,1,0.04148939990954292,2.1304650699927024,37.45000076293945,3.6666497126290625,37.25,4.499988079059676,37.27000045776367,0.04148939990954292
8095,2005-05-25,37.349998474121094,37.650001525878906,37.209999084472656,37.599998474121094,1041500.0,-0.006648936440039166,1.5142558200366205,-6.250453028135431,58.87519517618992,56.17303397481743,-0.4773174709341319,-0.5991343951008332,-1.7778281154225581,-3.8539907291282987,22.944456132420726,0.44000244140625,0.5362522507392811,0.4944988250732436,-0.6610733249031995,1.6500709750496867,-0.08328724991498149,1.0722849000614687,0.5793206321590674,58.33306842384912,-6.00326177669978,0.5777860749882222,5,-0.9199981689453125,-0.5949993133544922,-2.199997901916504,-3.394998550415039,3.5100021362304688,2,0.07014733209152269,3.2499880791544737,37.599998474121094,2.1304650699927024,37.45000076293945,3.6666497126290625,37.25,0.07014733209152269
8096,2005-05-26,37.36000061035156,37.52999877929688,37.15999984741211,37.349998474121094,824700.0,0.0002677948230012106,1.1142888283378294,-0.040008544921875,57.83781851823599,57.190961540928086,-0.45524138413302495,-0.5183625879811729,-1.7028321361174363,-3.8138048451553175,23.665571313201603,0.36999893188477273,0.4321868566106488,0.4300008773803725,-0.6475404298646197,1.5075421846253647,-0.10876977624212003,0.9687715310028651,0.5139321107512345,47.69240700963649,-17.694893429412396,0.5387706536224952,5,-0.7100009918212891,-0.6050014495849609,-2.2100000381469727,-3.405000686645508,3.2099990844726562,3,0.06745183127929155,1.5142558200366205,37.349998474121094,3.2499880791544737,37.599998474121094,2.1304650699927024,37.45000076293945,0.06745183127929155
8097,2005-05-27,37.34000015258789,37.47000122070313,37.150001525878906,37.290000915527344,1815000.0,-0.0005353441498106015,1.0645050144588204,4.998855835240275,44.600962089517985,56.20619723019554,-0.25689013587391685,-0.43895859853871144,-1.604695298246817,-3.741945779501222,24.185416194660615,0.31999969482422586,0.3019878130587017,0.35800037384033345,-0.6915431009408408,1.4075438486215077,-0.16677136355025368,0.8827721112309206,0.47965391104109045,34.54525277606309,-26.36560063436105,0.5247717373905874,5,-0.4050006866455078,-0.5850009918212891,-2.189999580383301,-3.385000228881836,2.979999542236328,4,0.07123727467975804,1.1142888283378294,37.36000061035156,1.5142558200366205,37.349998474121094,3.2499880791544737,37.599998474121094,0.07123727467975804
8098,2005-05-31,36.75,37.52000045776367,36.75,37.2599983215332,2209700.0,-0.015800753887972308,-2.019619576193219,-10.200122072175173,43.87993508861872,54.847532121810744,0.4563481933040876,0.16584537658362564,-0.9543763855317167,-3.0948481127948355,23.76012181861063,0.7700004577636719,0.2711933774769193,-0.23599987030029013,-1.2811370840655627,0.8091373434649825,-0.7585684771829264,0.28656873658234616,1.0164609793046466,0.0,-57.88325945743988,0.5225686068826348,5,0.47500038146972656,0.0049991607666015625,-1.5824995040893555,-2.7950000762939453,3.4599990844726562,1,0.09768707898198348,1.0645050144588204,37.34000015258789,1.1142888283378294,37.36000061035156,1.5142558200366205,37.349998474121094,0.09768707898198348
8099,2005-06-01,37.150001525878906,37.68999862670898,36.599998474121094,36.849998474121094,1970300.0,0.010884395262011015,-1.7249899864578586,-0.5882432139304227,45.14673211056573,53.43108715163969,0.09975900476697319,-0.1654552933832889,-1.3049311901666698,-3.435006145097333,23.794789752046132,1.0900001525878835,0.3722415829036336,0.11500148773193075,-0.8584890811434462,1.0884920566073077,-0.37174379670575775,0.6017467721696192,0.5643302307878884,50.45898851041375,-4.373323083468037,0.48674528443768805,6,-1.9073486328125e-06,-0.3950023651123047,-1.7825002670288086,-2.9950008392333984,3.379997253417976,2,0.0934050407397331,-2.019619576193219,36.75,1.0645050144588204,37.34000015258789,1.1142888283378294,37.36000061035156,0.0934050407397331
8100,2005-06-02,36.95000076293945,37.47000122070313,36.900001525878906,37.29999923706055,1303000.0,-0.0053836003963588785,-1.5333491573700766,-1.1666497126290627,51.282078870225156,52.77281422667385,0.33498725645355876,0.061316776067840806,-1.0351888999384613,-3.172044903397868,23.960721119952765,0.5699996948242259,0.42026521271723993,-0.09999923706054403,-1.057627833536955,0.857629359415867,-0.5788135352987496,0.3788150611776615,0.7399978637695241,32.11029723137032,-24.079584778811892,0.4788142982382043,6,0.1999988555908203,-0.19500160217285156,-1.5824995040893555,-2.7950000762939453,3.6499977111816406,3,0.097428914743944,-1.7249899864578586,37.150001525878906,-2.019619576193219,36.75,1.0645050144588204,37.34000015258789,0.097428914743944
8101,2005-06-03,37.540000915527344,37.540000915527344,37.0,37.09000015258789,1046800.0,0.01596752748053132,1.4,-1.2857220708446866,70.57220368580244,54.55356352720366,-0.23768023772815638,-0.45763606080409147,-1.548765624162371,-3.695972588301572,24.16867916332074,0.5900001525878906,0.41250978042149455,0.4300008773803725,-0.48995341600247144,1.3499551707632165,-0.029976269311049464,0.8899780240717945,0.14999771118163352,86.23874401985098,25.300847286784418,0.4599771466914213,6,-0.3900012969970703,-0.7850017547607422,-2.172499656677246,-3.385000228881836,3.6399993896484375,4,0.088438988115501,-1.5333491573700766,36.95000076293945,-1.7249899864578586,37.150001525878906,-2.019619576193219,36.75,0.088438988115501
8102,2005-06-06,37.70000076293945,37.790000915527344,37.400001525878906,37.41999816894531,1138100.0,0.004262116236281921,-1.4375275675031294,0.6222269317170347,69.91641678124914,55.59690826530032,-0.365579184274722,-0.5505656875244327,-1.6440588847570083,-3.7835086330909107,24.892839939276616,0.3899993896484375,0.39677236690218365,0.5295007705688448,-0.3778375617460199,1.4368391028837095,0.07583160441141246,0.9831699367262772,-2.5400009155273438,92.43697748371544,27.027744551014422,0.45366916615743186,6,-0.5050010681152344,-0.9450016021728516,-2.3324995040893555,-3.5450000762939453,3.1699981689453196,0,0.07612729108234095,1.4,37.540000915527344,-1.5333491573700766,36.95000076293945,-1.7249899864578586,37.150001525878906,0.07612729108234095
8103,2005-06-07,37.52999877929688,38.349998474121094,37.43000030517578,37.88000106811523,1186800.0,-0.004509336344886483,-2.345452527760631,-1.2499965940518014,59.546903992089376,55.73980514583271,-0.20454635232754015,-0.4235439180979128,-1.400965063996793,-3.542573134365263,24.34244056848947,0.9199981689453125,0.36079235533632925,0.37299880981446165,-0.5023746263461462,1.2483722459750695,-0.0646879082658387,0.810685527894762,-2.3173989105224706,53.14287458147362,-12.925017649177335,0.4376867180803031,6,-0.055000305175788355,-0.7749996185302805,-1.9274978637695384,-3.3749980926513743,2.7900009155273366,1,0.07434055439048981,-1.4375275675031294,37.70000076293945,1.4,37.540000915527344,-1.5333491573700766,36.95000076293945,0.07434055439048981
8104,2005-06-08,37.97000122070313,38.02999877929688,37.599998474121094,37.68999862670898,1155400.0,0.01172401960345848,1.1500138283566734,-0.8000021798128272,64.48860957855291,56.36351785720638,-0.6554745723937003,-0.8529329487175659,-1.7406235563019976,-3.9107584031192175,23.76229693178323,0.5,0.3618325604586232,0.7785011291503992,-0.1687231547785757,1.725725413079374,0.30488898718591173,1.2521132711148866,-2.6319054077148536,73.79323771138779,6.198998418972252,0.4736121419644868,6,-0.49500274658203836,-1.2150020599365305,-2.2850017547607493,-3.75000190734864,2.229999542236321,2,0.058993884428641064,-2.345452527760631,37.52999877929688,-1.4375275675031294,37.70000076293945,1.4,37.540000915527344,0.058993884428641064
8105,2005-06-09,37.70000076293945,37.97000122070313,37.54999923706055,37.97000122070313,805900.0,-0.007110888835485718,2.111120530100625,-0.9642784158253739,56.19595401267751,56.18108846769988,-0.369457570039323,-0.6044731798831862,-1.389078535496722,-3.573933172394689,23.11090016279898,0.42000198364258523,0.2980153179216387,0.5025007247924833,-0.4565316936628818,1.4615331432478484,0.022984515564800745,0.9820169340201659,-2.241428843505865,51.85196697316145,-11.551585344126664,0.4795162092276815,6,-0.22500228881835938,-0.9450016021728516,-2.0,-3.4650001525878906,2.3999977111816406,3,0.07506625886170881,1.1500138283566734,37.97000122070313,-2.345452527760631,37.52999877929688,-1.4375275675031294,37.70000076293945,0.07506625886170881
8106,2005-06-10,37.88999938964844,38.08000183105469,37.58000183105469,37.79999923706055,1088200.0,0.005039751269600989,1.1276367797806979,-0.33333333333332454,58.7911834551449,57.75777973054732,-0.5323521750735836,-0.7510704097681327,-1.5094401617281719,-3.700273582680566,21.929720650975153,0.5,0.24555364838813176,0.6404993057251005,-0.3514151667068006,1.6324137781570016,0.14454206950914994,1.136456541941051,-2.3157704080273476,51.57888819287171,-7.908797569628369,0.49595723621594984,6,-0.41500091552734375,-1.135000228881836,-2.089999198913574,-3.654998779296875,1.8600006103515625,4,0.07152280623190066,2.111120530100625,37.70000076293945,1.1500138283566734,37.97000122070313,-2.345452527760631,37.52999877929688,0.07152280623190066
8107,2005-06-13,38.040000915527344,38.150001525878906,37.61000061035156,37.77000045776367,1183300.0,0.003958868521910963,1.2040778195576523,3.0,58.217254507761666,59.3508152215632,-0.6399097336077944,-0.7829067240744578,-1.5972643422101953,-3.787174085728779,23.251440947879924,0.5400009155273438,0.21068727997106862,0.6900007247924833,-0.18168255017707224,1.5616839997620389,0.25415908730770553,1.125842362277261,-2.354741154206252,66.30454613305027,10.905140178272184,0.4358416374847768,6,-0.56500244140625,-1.2850017547607422,-2.1800003051757812,-3.8050003051757812,2.30999755859375,0,0.08254467176857339,1.1276367797806979,37.88999938964844,2.111120530100625,37.70000076293945,1.1500138283566734,37.97000122070313,0.08254467176857339
8108,2005-06-14,38.31999969482422,38.38000106811523,38.040000915527344,38.09000015258789,896300.0,0.007360640708675259,-1.060619371842698,0.8518487121886436,59.67741273900764,60.96533529139008,-0.752966149386836,-0.9501656209332765,-1.8292482569292048,-4.000685353368425,24.74241511157455,0.3400001525878835,0.1915696351620042,0.867499542236331,0.05011275658326042,1.6848863278894015,0.4588061494097957,1.2761929350628662,-2.528150384991129,92.7709348285696,39.80966218505706,0.4086933928265349,6,-0.6799983978271484,-1.5499992370605469,-2.282499313354492,-3.9849987030029297,1.2299995422363281,1,0.06654486579771501,1.2040778195576523,38.040000915527344,1.1276367797806979,37.88999938964844,2.111120530100625,37.70000076293945,0.06654486579771501
8109,2005-06-15,38.20000076293945,38.4900016784668,37.849998474121094,38.4900016784668,1023700.0,-0.0031314961597187496,3.413801268053984,-1.2608760552634635,61.8384463271133,62.138265008822096,-0.5234029613467541,-0.7704308942093121,-1.6729221192383434,-3.8147007288366837,25.450555047035863,0.6400032043457031,0.2568682915701217,0.6845005035400362,-0.16033452573070406,1.5293355328107765,0.2620829889046661,1.1069180181754064,-2.2528623476094367,69.14891890137004,16.170378047140822,0.42241751463537175,6,-0.4549999237060547,-1.375,-1.657501220703125,-3.2900009155273438,1.6100006103515625,2,0.05549735312941473,-1.060619371842698,38.31999969482422,1.2040778195576523,38.040000915527344,1.1276367797806979,37.88999938964844,0.05549735312941473
8110,2005-06-16,38.22000122070313,38.43000030517578,37.93999862670898,38.290000915527344,1134100.0,0.000523572182309584,1.8000217983651632,0.24137749598797897,61.94443267070749,61.17962378492266,-0.38477156757926423,-0.727718199823066,-1.6507783614619953,-3.7735178006266565,25.885234173952217,0.490001678466804,0.3799207652978538,0.6410009384155373,-0.21569792074206617,1.4976997975731408,0.21265150883673556,1.069350367994339,-2.0694337443221755,70.32961505087042,15.993280510165704,0.4283494295788017,6,-0.27499961853028054,-1.395000457763679,-1.677501678466804,-3.2150020599365305,1.9499969482421804,3,0.051805323887948784,3.413801268053984,38.20000076293945,-1.060619371842698,38.31999969482422,1.2040778195576523,38.040000915527344,0.051805323887948784
8111,2005-06-17,38.459999084472656,38.47999954223633,38.06999969482422,38.400001525878906,1656200.0,0.006279378757306775,7.200122072175174,-0.8571117166213404,64.65965841514453,60.59553952202215,-0.5370167413692144,-0.9212249468217664,-1.8491651323161875,-3.946483414240518,26.367727783897365,0.4099998474121094,0.4835695418079524,0.8214988708496094,-0.10711691893266106,1.7501146606318798,0.35719097595847416,1.2858067657407446,-2.122276871924832,96.59061845704353,38.108778765679055,0.4643078948911341,6,-0.4999980926513672,-1.6349983215332031,-1.8599987030029297,-3.4300003051757812,1.470001220703125,4,0.042641690813522315,1.8000217983651632,38.22000122070313,3.413801268053984,38.20000076293945,-1.060619371842698,38.31999969482422,0.042641690813522315
8112,2005-06-20,38.310001373291016,38.5,38.08000183105469,38.2400016784668,1076200.0,-0.003900096587422963,-1.1538401345905551,1.1667090539165819,73.07693609932656,62.09887642282628,-0.32563478619309194,-0.724909336000664,-1.6484477072984163,-3.7325192492761516,26.78803332776968,0.4199981689453125,0.576170520605011,0.6185010910034165,-0.337351336473354,1.5743535184801871,0.14057487726503126,1.0964273047418018,-1.8000968034696712,70.76951066352102,4.688106100471501,0.4779262137383856,6,-0.2850017547607422,-1.480001449584961,-1.4475021362304688,-3.085002899169922,2.3499984741210938,0,0.03758805990836955,7.200122072175174,38.459999084472656,1.8000217983651632,38.22000122070313,3.413801268053984,38.20000076293945,0.03758805990836955
8113,2005-06-21,38.709999084472656,38.84000015258789,38.36000061035156,38.400001525878906,974200.0,0.01044107796510052,-1.4615399663523612,4.428555858310626,73.07690571369884,63.0531315489536,-0.6041832162445431,-1.0810997042155606,-2.0068613798567085,-4.068449231068321,27.28504339096478,0.529998779296875,0.5543217392419848,0.9554988861084013,-0.09476362277929695,2.0057613949960995,0.43036763166455216,1.4806301405522504,-2.0010849716334462,86.86860124150846,18.034000377613268,0.525131254443848,6,-0.5149993896484375,-1.489999771118164,-2.059999465942383,-3.4850006103515625,2.1200027465820312,1,0.04236629884877141,-1.1538401345905551,38.310001373291016,7.200122072175174,38.459999084472656,1.8000217983651632,38.22000122070313,0.04236629884877141
8114,2005-06-22,39.15999984741211,39.400001525878906,38.75,39.0,1484300.0,0.011624923109852414,1.031244598356112,0.5161326048434731,80.44078177182838,65.74700129997036,-0.9695941504931795,-1.48433957824831,-2.414027297575238,-4.449837733212554,27.84572448793866,0.69000244140625,0.5403634034502787,1.3274995803833036,0.10754512740024325,2.547454033366364,0.7175223538917734,1.9374768068748338,-2.1953554098030565,83.56156151448414,9.665123422981097,0.6099772264915307,6,-0.6699981689453125,-1.375,-2.510000228881836,-3.9099998474121094,1.720001220703118,2,0.00995912643432284,-1.4615399663523612,38.709999084472656,-1.1538401345905551,38.310001373291016,7.200122072175174,38.459999084472656,0.00995912643432284
8115,2005-06-23,39.97000122070313,40.22999954223633,39.2599983215332,39.290000915527344,2427200.0,0.020684406957283352,-1.6216054601315546,4.250005960470206,81.55845802939601,68.27669847488716,-1.591049238361201,-2.200830549031032,-3.164128443285854,-5.193484416547413,28.695520222002862,1.0699996948242188,0.6187508755406554,2.0065008163452234,0.4804288895639246,3.532572743126522,1.243464852954574,2.7695367797358728,-2.664406790736301,87.96303981943798,14.98225127976933,0.7630359633906478,6,-1.0500011444091868,-1.5550022125244212,-3.3200016021728587,-4.575002670288093,0.259998321533196,3,-0.004002998311875006,1.031244598356112,39.15999984741211,-1.4615399663523612,38.709999084472656,-1.1538401345905551,38.310001373291016,-0.004002998311875006
8116,2005-06-24,39.88000106811523,40.41999816894531,39.61999893188477,39.810001373291016,1548000.0,-0.0022516925153679423,-2.55551599613456,0.10294068148412944,78.83599218491372,70.56766932790404,-1.328821430567558,-2.015704542097005,-3.002433188549084,-5.032987487401549,29.73441965049074,0.7999992370605398,0.6448810483059333,1.7905006408691335,0.07043354153029924,3.510567740207968,0.9304670911997164,2.6505341905385507,-2.1065018201852794,76.92316470388744,6.138933167975026,0.8600335496694168,6,-0.7450027465820241,-1.3700027465820241,-3.230001449584954,-4.24000167846679,1.1599998474121165,4,0.007271742554238347,-1.6216054601315546,39.97000122070313,1.031244598356112,39.15999984741211,-1.4615399663523612,38.709999084472656,0.007271742554238347
8117,2005-06-27,40.0,40.25,39.77999877929688,39.77999877929688,837800.0,0.003009000217422564,-3.2727146622279824,3.142888283378964,83.10997385957766,73.1712872301896,-1.2757110081282548,-2.030299747106284,-3.0369035244241473,-5.084748594491266,30.84885433621729,0.4700012207031179,0.7405831500720268,1.7774995803832994,-0.1024765908515306,3.6574757516181293,0.8375114947658844,2.7174876660007143,-1.7501309462872854,79.61171520843827,6.323497918769604,0.9399880856174145,6,-0.8650016784667969,-1.4900016784667969,-3.3500003814697266,-4.3600006103515625,1.25,0,-0.0017499923706054688,-2.55551599613456,39.88000106811523,-1.6216054601315546,39.97000122070313,1.031244598356112,39.15999984741211,-0.0017499923706054688
8118,2005-06-28,40.34000015258789,40.47999954223633,39.849998474121094,39.97999954223633,1518000.0,0.008500003814697177,-1.0322525072294346,1.6363573311139383,82.64467239257573,75.48309012635211,-1.4517029822688272,-2.2003701116239824,-3.2785685761352426,-5.354160424392312,32.84099582160853,0.6300010681152344,0.8300330737411628,1.9379997253417969,-0.033327212190059186,3.909326662873653,0.9523362565758688,2.923663194107725,-1.699507858133309,91.90754759001474,17.911427772170114,0.9856634687659263,6,-1.1300010681152344,-1.8000011444091797,-3.690000534057617,-4.700000762939453,0.8100013732910156,1,0.007932565533312008,-3.2727146622279824,40.0,-2.55551599613456,39.88000106811523,-1.6216054601315546,39.97000122070313,0.007932565533312008
8119,2005-06-29,40.61999893188477,40.959999084472656,40.13999938964844,40.38999938964844,1336400.0,0.006940971200738,-1.2465759151359967,0.6388865341415024,90.10995575360324,78.6125926911183,-1.5112488599647875,-2.3263493918133236,-3.474616339063836,-5.568091953990084,34.83927683861667,0.8199996948242188,0.9313632026816094,2.044498634338389,-0.0685729148626848,4.1575701835394625,0.9879628597378556,3.101034408938922,-1.6116051878738418,80.00000000000041,3.0704896684703584,1.056535774600536,6,-1.1049995422363352,-1.8400001525878977,-3.9699993133544993,-4.924999237060554,0.13000106811522727,2,0.005169938569473231,-1.0322525072294346,40.34000015258789,-3.2727146622279824,40.0,-2.55551599613456,39.88000106811523,0.005169938569473231
8120,2005-06-30,40.54999923706055,40.86000061035156,40.41999816894531,40.77999877929688,1979800.0,-0.0017232815525576317,1.2564042372135333,-1.0,87.78416572292407,81.18198239198269,-1.2024297237198027,-2.0794318880507774,-3.3110438888899694,-5.425693792940358,36.94554744483154,0.44000244140625,1.0147360623845572,1.794499015808107,-0.34866573172892146,3.9376637633451352,0.7229166420395927,2.866081389576621,-1.151284424957268,69.40299994591085,-10.28981643727333,1.0715823737685148,6,-1.029998779296875,-1.7700004577636719,-3.7950000762939453,-4.854999542236328,-0.3800010681152344,3,0.008138146418337655,-1.2465759151359967,40.61999893188477,-1.0322525072294346,40.34000015258789,-3.2727146622279824,40.0,0.008138146418337655
8121,2005-07-01,40.86000061035156,40.959999084472656,40.66999816894531,40.79999923706055,1038900.0,0.007644916871112795,1.2307906744721746,-0.26087605526345536,88.31528950292693,82.8751327701605,-1.2697129345822304,-2.242951542682931,-3.533546667549821,-5.662994444690597,39.09455114782405,0.4099998474121094,1.1199310464862293,1.9385004043579102,-0.31948427315639805,4.196485081872218,0.8095080656007596,3.0674927431150607,-1.149028943774411,91.52555523227616,9.720372285939206,1.1289923387571525,7,-1.2000007629394531,-2.0800018310546875,-4.267500877380371,-5.165000915527344,-0.8600006103515625,4,-0.015418528113179453,1.2564042372135333,40.54999923706055,-1.2465759151359967,40.61999893188477,-1.0322525072294346,40.34000015258789,-0.015418528113179453
8122,2005-07-05,40.56999969482422,41.150001525878906,40.560001373291016,40.849998474121094,1797300.0,-0.007097428076246137,-2.93339436942092,-4.666539513001462,80.48784774270881,83.69857077338384,-0.6989164490897721,-1.8202376425304578,-3.167284313625295,-5.298845980042586,41.07060680004,0.5900001525878906,1.2312924627638466,1.5049995422363267,-0.7906024451031968,3.80060152957585,0.35719854856656497,2.6528005359060884,-0.6092225446679649,55.3845792692231,-23.99940134530275,1.1478009936697617,7,-0.6199989318847656,-1.6949996948242188,-3.8675003051757812,-4.875,0.5800018310546875,1,0.011584945137751212,1.2307906744721746,40.86000061035156,1.2564042372135333,40.54999923706055,-1.2465759151359967,40.61999893188477,0.011584945137751212
8123,2005-07-06,40.31999969482422,40.91999816894531,40.29999923706055,40.72000122070313,1236200.0,-0.006162188855818318,-1.8181613261201277,1.4285831062670553,77.74870704591291,83.39945135939323,-0.21961575330306005,-1.4234834052538332,-2.844934521152936,-4.976197814326582,42.21380511864694,0.6199989318847656,1.316873027460396,1.115499496459961,-1.1257917047003048,3.3567906976202266,-0.005146104120171913,2.236145097040094,-0.12137766952343298,17.821774699168323,-60.26031982708293,1.1206456005801333,7,-0.11499977111816406,-1.4449996948242188,-3.4750003814697266,-4.625,1.1899986267089844,2,0.023065483933899067,-2.93339436942092,40.56999969482422,1.2307906744721746,40.86000061035156,1.2564042372135333,40.54999923706055,0.023065483933899067
8124,2005-07-07,40.209999084472656,40.349998474121094,38.75,40.02000045776367,1162100.0,-0.002728189761511457,5.8085417224670675,-0.47499475481126013,75.44756883535483,82.72046367116643,0.06145296162910796,-1.198511691161542,-2.6494755443874993,-4.795367188707004,42.230779311601566,1.5999984741210938,1.3977450562941058,0.8934989929199233,-1.311626397596541,3.0986243834363876,-0.2090637023383053,1.9960616881781519,0.94000244140625,60.8332565096178,-17.476433742930567,1.102562695258232,7,-0.2599983215332031,-1.3349990844726562,-3.219999313354492,-4.479999542236328,1.170001983642571,3,0.023377330584651412,-1.8181613261201277,40.31999969482422,-2.93339436942092,40.56999969482422,1.2307906744721746,40.86000061035156,0.023377330584651412
8125,2005-07-08,40.52999877929688,40.72999954223633,39.86999893188477,40.36000061035156,833000.0,0.007958211940069404,2.017547616816776,0.8947336719738563,75.93985968790192,82.39867117149845,-0.1908246080791116,-1.3656414395724923,-2.887240735450426,-5.047066488062725,42.52032385274751,0.8600006103515554,1.4703629046531574,1.0719987869262795,-1.0582994372987358,3.2022970111512947,0.0068496748137718555,2.137147899038787,0.5720027160644463,74.16656865020231,-1.755082507863193,1.0651491121125063,7,-0.579998016357429,-1.5049972534179759,-3.5774993896484446,-4.799999237060554,0.8199996948242116,4,0.005428108248932251,5.8085417224670675,40.209999084472656,-1.8181613261201277,40.31999969482422,-2.93339436942092,40.56999969482422,0.005428108248932251
8126,2005-07-11,40.599998474121094,40.77999877929688,40.29999923706055,40.36000061035156,1510600.0,0.001727108239143904,-1.6666596024244873,1.4117673458396323,79.28385153704956,81.97354646899532,-0.16533936977932484,-1.2882544838426426,-2.86572696972425,-5.043354206039098,42.711050651664664,0.47999954223633523,1.4817815031083228,1.0064985275268583,-1.0472343962225494,3.060231451276266,-0.020367934347845562,2.033364989401562,0.4549629913330051,77.08322074685367,0.4887967391156707,1.0268664618747056,7,-0.6499977111816406,-1.5249977111816406,-3.6474990844726562,-4.869998931884766,0.17000198364257812,0,-0.010591140919620212,2.017547616816776,40.52999877929688,5.8085417224670675,40.209999084472656,-1.8181613261201277,40.31999969482422,-0.010591140919620212
8127,2005-07-12,41.18000030517578,41.36999893188477,40.81999969482422,40.849998474121094,1492100.0,0.014285759922488372,-1.82051332211749,1.375019868391773,80.19558465541813,81.70142560931116,-0.6262080681804818,-1.7085522656243626,-3.359451174874586,-5.548556775675408,43.049996507442344,0.770000457763679,1.4386886226727782,1.4295003890991183,-0.6041783734984847,3.463179151696721,0.4126610078003168,2.4463397703979197,-2.4300003051757812,92.74814106232057,16.73235226101623,1.016839381298803,7,-1.1200008392333984,-1.7950000762939453,-4.227500915527344,-5.450000762939453,-0.220001220703125,1,-0.02865469393955955,-1.6666596024244873,40.599998474121094,2.017547616816776,40.52999877929688,5.8085417224670675,40.209999084472656,-0.02865469393955955
8128,2005-07-13,40.86999893188477,41.310001373291016,40.86000061035156,41.11999893188477,1371700.0,-0.007527959470462808,-2.3333804289466724,-0.7575715540759236,71.64553294639138,79.6498230751765,-0.26051621828436566,-1.262442220874469,-2.976923557348748,-5.162723721474471,43.12696888985473,0.4500007629394531,1.413760731525798,0.9919990539550838,-0.9829549936267412,2.966953101536909,0.004522030164174851,1.9794760777459928,-2.067598953247078,80.91602275424172,5.61287086625147,0.9874770237909113,7,-0.8099994659423899,-1.4699993133544993,-3.8949995040893626,-5.139999389648445,0.43000030517577414,2,0.006851054595347517,-1.82051332211749,41.18000030517578,-1.6666596024244873,40.599998474121094,2.017547616816776,40.52999877929688,0.006851054595347517
8129,2005-07-14,40.31999969482422,41.16999816894531,40.13000106811523,40.86999893188477,1196200.0,-0.013457285329936064,-1.2365613450755164,2.199996948242216,54.74252361182314,75.97852950727639,0.27094575357340744,-0.5749526490638033,-2.3431748206467446,-4.5346906762865515,43.24974234642059,1.0399971008300852,1.3509750797456306,0.33599987030029155,-1.4809999479340021,2.1529996885345852,-0.5725000388168553,1.2444997794174384,-1.4662477371215843,30.000050862629735,-41.89643776974792,0.908499909117147,7,-0.26000022888183594,-0.8600006103515625,-3.205000877380371,-4.329999923706055,1.6500015258789134,3,0.02951385505247761,-2.3333804289466724,40.86999893188477,-1.82051332211749,41.18000030517578,-1.6666596024244873,40.599998474121094,0.02951385505247761
8130,2005-07-15,40.20000076293945,40.43999862670898,39.95000076293945,40.22999954223633,1519400.0,-0.002976164007763349,1.177783052456719,0.05454331074566961,54.30106975561342,72.1991717575749,0.3755717055557142,-0.31517038705257505,-2.154568364282781,-4.320596360854594,43.28128426584124,0.48999786376952414,1.2649988035202284,0.11700096130370952,-1.5000799066545056,1.7340818292619247,-0.6915394726754016,0.9255413952828206,-1.2959238657531742,17.60565650487306,-51.43855906195608,0.8085404339791084,7,-0.1400012969970703,-0.7400016784667969,-3.0850019454956055,-4.210000991821289,1.75,4,0.029353240865199748,-1.2365613450755164,40.31999969482422,-2.3333804289466724,40.86999893188477,-1.82051332211749,41.18000030517578,0.029353240865199748
8131,2005-07-18,40.099998474121094,40.290000915527344,39.91999816894531,40.16999816894531,1226400.0,-0.002487619077623293,1.3870745453203062,2.3334181078331637,51.351329059503016,68.96178079277425,0.3983177931607713,-0.0906515563505792,-1.9757122479733127,-4.133310151108816,43.22826577649451,0.37000274658203125,1.1165474294836955,-0.06500129699706747,-1.4905348267587613,1.3605322327646263,-0.7777680618779144,0.6477654678837794,-1.1466031362408415,12.413807618340995,-53.0095650042215,0.7127667648808468,7,-0.03999900817871094,-0.6249980926513672,-2.984999656677246,-4.10999870300293,1.8600006103515625,0,0.03117207101159125,1.177783052456719,40.20000076293945,-1.2365613450755164,40.31999969482422,-2.3333804289466724,40.86999893188477,0.03117207101159125
8132,2005-07-19,39.75,40.20000076293945,39.63000106811523,40.11000061035156,1375800.0,-0.008728141831401026,1.111106401616325,5.142888283378746,42.04852167743729,64.9950935296103,0.6926014769694575,0.39290378424788486,-1.5541369014613053,-3.6982945520463204,42.98423373593684,0.5699996948242259,0.9734395969961511,-0.4869997024536161,-1.6368480872506055,0.6628486823433732,-1.0619238948521073,0.087924489944875,-0.7482725902396581,7.142792267065483,-52.66138761868825,0.5749241923984945,7,0.3099994659423828,-0.26000022888183594,-2.6350011825561523,-3.700000762939453,2.9199981689453125,1,0.025660388874557682,1.3870745453203062,40.099998474121094,1.177783052456719,40.20000076293945,-1.2365613450755164,40.31999969482422,0.025660388874557682
8133,2005-07-20,40.349998474121094,40.40999984741211,39.650001525878906,39.86999893188477,2053200.0,0.015094301235750729,1.5333180746024784,-1.3333298012122041,46.65012054624907,61.795377053042984,0.10874112501469568,-0.08214185096980486,-2.116342306380872,-4.219621789132859,42.359403184395916,0.7599983215332031,0.8029270452202226,0.030998802185060015,-0.8665741414307533,0.9285717458008733,-0.41778766962284664,0.47978527399296667,-1.300905633918262,46.75316632854538,-10.06278358409481,0.4487864718079065,7,0.15000152587890625,-0.7399997711181641,-3.234999656677246,-4.179998397827148,3.200000762939453,2,0.015117735648560116,1.111106401616325,39.75,1.3870745453203062,40.099998474121094,1.177783052456719,40.20000076293945,0.015117735648560116
8134,2005-07-21,39.54999923706055,40.40999984741211,39.400001525878906,40.349998474121094,1614800.0,-0.019826499809501463,1.1956437909716262,-1.6666666666666914,39.49580303348437,57.74603742477437,0.8999089278657877,0.7890270772407177,-1.2703031162029106,-3.3414514990241813,40.91098063613764,1.0099983215332031,0.6608775850488868,-0.7885004043579116,-1.5920782914123777,0.015077482696554512,-1.1902893478851482,-0.386711460830675,-0.45448827502407596,14.422897050570654,-39.11543359820401,0.4017889435272345,7,0.8350009918212891,0.05999946594238281,-2.344998359680176,-3.0099983215332102,3.9000015258789062,3,0.04424778846418165,1.5333180746024784,40.349998474121094,1.111106401616325,39.75,1.3870745453203062,40.099998474121094,0.04424778846418165
8135,2005-07-22,39.810001373291016,39.93000030517578,39.40999984741211,39.70000076293945,1394600.0,0.006574011156663451,1.9714441416893733,-0.1375008940705243,38.853518144908186,53.25377815898088,0.5889712795634594,0.5443317243201946,-1.489966282390526,-3.52161577506574,38.642732435025785,0.5200004577636719,0.5447160493745145,-0.5204982757568359,-1.3424973900423538,0.3015008385286819,-0.9314978328995949,-0.109498718614077,-0.66900065185758,40.594111759484825,-7.802873027553126,0.41099955714275743,7,0.5749988555908203,-0.15500259399414062,-2.52500057220459,-3.1949996948242188,4.2199974060058665,4,0.05425771848531724,1.1956437909716262,39.54999923706055,1.5333180746024784,40.349998474121094,1.111106401616325,39.75,0.05425771848531724
8136,2005-07-25,40.16999816894531,40.4900016784668,39.810001373291016,39.810001373291016,1553800.0,0.00904287322873154,-2.777813099363152,3.2726799833541405,45.81588255198524,49.43381125859945,0.18055134966765962,0.21837071667771113,-1.7810754209838109,-3.796156370045466,36.38715250002517,0.6800003051757812,0.4491709518147218,-0.1750013351440458,-0.973433868131103,0.6234311978430114,-0.574217601637578,0.22421493134948633,-0.984417483302849,70.64188397022436,22.173356727430097,0.3992162664935297,7,0.18500328063964844,-0.4499988555908203,-2.78499698638916,-3.5549964904785156,3.9800033569335938,0,0.04431174197489085,1.9714441416893733,39.810001373291016,1.1956437909716262,39.54999923706055,1.5333180746024784,40.349998474121094,0.04431174197489085
8137,2005-07-26,39.93000030517578,40.400001525878906,39.93000030517578,40.25,863800.0,-0.005974555008943727,-1.9375104308227833,-0.8888959532059637,45.91195320634728,46.57452462081678,0.250983541836554,0.477328365826331,-1.4471232965763647,-3.4705916735862843,34.009678222571985,0.470001220703125,0.3135576090728236,-0.4114992141723661,-1.2168828887603311,0.3938844604155989,-0.8141910514663451,-0.008807376878387174,-0.7007312546084705,48.62373441311416,-3.567673681693549,0.40269183729398217,7,0.3549995422363281,-0.2049999237060547,-2.53749942779541,-3.3149986267089844,5.099998474121101,1,0.05083893723471222,-2.777813099363152,40.16999816894531,1.9714441416893733,39.810001373291016,1.1956437909716262,39.54999923706055,0.05083893723471222
8138,2005-07-27,40.65999984741211,40.65999984741211,40.04999923706055,40.099998474121094,1501300.0,0.018281981884725962,1.1785682658837473,-1.7500059604701619,54.17440753597956,46.51140061238972,-0.5720993758394641,-0.23976107702172555,-2.080485941564575,-4.120768446025785,31.450686336287614,0.7299995422363281,0.16945376907229104,0.3025003433227553,-0.5153754446062919,1.1203761312518026,-0.10643755064176474,0.7114382372872754,-1.387916199218452,100.0,46.88164768539775,0.4089378939645234,7,-0.6299991607666016,-0.7950000762939453,-3.2325000762939453,-4.039999008178711,4.689998626708984,2,0.049434292402269486,-1.9375104308227833,39.93000030517578,-2.777813099363152,40.16999816894531,1.9714441416893733,39.810001373291016,0.049434292402269486
8139,2005-07-28,40.83000183105469,41.0,40.61999893188477,40.86999893188477,1054700.0,0.004181062082650122,1.533346896735835,-0.07142321918789288,52.862625706702005,46.351573495844,-0.7399648507152321,-0.4144737821338964,-2.171482494683488,-4.2204853910801035,28.57234378048673,0.38000106811522727,-0.03517696478011345,0.4620021820068345,-0.37522648697628114,1.2992308509899502,0.04338784751527669,0.8806165164983923,-1.515959877187207,89.30829228735465,37.247445306256495,0.41861433449155877,7,-0.6300010681152344,-0.7700023651123047,-3.122502326965332,-4.040000915527344,4.35999679565429,3,0.06661761655707465,1.1785682658837473,40.65999984741211,-1.9375104308227833,39.93000030517578,-2.777813099363152,40.16999816894531,0.06661761655707465
8140,2005-07-29,40.88000106811523,40.9900016784668,40.66999816894531,40.77999877929688,720100.0,0.0012245710217555494,1.0,-2.500238435859954,52.682018516637356,46.499427879970035,-0.7636702846497698,-0.4621786275761579,-2.140588832965669,-4.193606760235802,25.538452016365504,0.3200035095214844,-0.17938750574017348,0.4955013275146385,-0.3693805083401216,1.3603831633693986,0.06306040958725845,0.9279422454420185,-1.5248399746874028,89.91604450698928,39.32585078332043,0.43244091792738165,7,-0.6800003051757741,-0.8200016021728445,-2.742500305175774,-3.8099994659423757,4.95000076293946,4,0.06286691848520332,1.533346896735835,40.83000183105469,1.1785682658837473,40.65999984741211,-1.9375104308227833,39.93000030517578,0.06286691848520332
8141,2005-08-01,40.22999954223633,40.86999893188477,40.16999816894531,40.70000076293945,1093100.0,-0.01590023260507878,-1.372867986499966,-4.699904634751765,41.02078181866691,46.38523456232888,-0.10425204307644975,0.1456735639773541,-1.4258957714057061,-3.469247619345907,21.947036421937117,0.7100028991699148,-0.219637949995807,-0.1230001449584961,-0.9604174740224636,0.7144171841054714,-0.5417088094904798,0.29570851957348765,-0.834541692039366,28.0373198713698,-16.508829292354267,0.4187086645319837,8,-0.029998779296875,-0.1700000762939453,-1.5625,-2.7449989318847656,6.090000152587891,0,0.09445685509071522,1.0,40.88000106811523,1.533346896735835,40.83000183105469,1.1785682658837473,40.65999984741211,0.09445685509071522
8142,2005-08-02,41.040000915527344,41.18000030517578,40.36000061035156,40.36000061035156,1358300.0,0.02013426255301387,-1.411762725936564,-1.4468054022466073,51.46806622423178,46.92056185988252,-0.7956996193845924,-0.6612117743447001,-2.159814749783166,-4.208687341457463,18.18203917520395,0.9500007629394531,-0.23013982174840208,0.6635011672973619,-0.22441283948899127,1.551415174083715,0.21954416390418885,1.1074581706905349,-1.6050522436966261,87.61068519324968,45.69608513148532,0.443957003393175,8,-0.75,-0.9800014495849609,-2.2175025939941406,-3.460000991821289,5.1499977111816335,1,0.0757797402771232,-1.372867986499966,40.22999954223633,1.0,40.88000106811523,1.533346896735835,40.83000183105469,0.0757797402771232
8143,2005-08-03,41.25,41.95000076293945,40.97999954223633,41.040000915527344,1335300.0,0.005116936642006742,-4.878762657788875,0.3088220444524229,58.53211766912769,49.03570793050955,-0.9662156907126374,-0.841088232639521,-2.2961701862805484,-4.340918096184808,15.310855137709167,0.970001220703125,-0.2118315059420297,0.8270002365112319,-0.14214740872861142,1.7961478817510752,0.34242641389131023,1.3115740591311535,-1.7763503229681987,60.67417175113638,16.539779963879845,0.48457382261992243,8,-0.5699996948242188,-0.8999996185302734,-2.427501678466797,-3.6700000762939453,5.900001525878899,2,0.09163633404356086,-1.411762725936564,41.040000915527344,-1.372867986499966,40.22999954223633,1.0,40.88000106811523,0.09163633404356086
8144,2005-08-04,41.150001525878906,41.36999893188477,40.84000015258789,41.31999969482422,1075600.0,-0.0024242054332386243,2.9259656955549618,-0.8095186194368755,58.74771065326911,51.24617376477188,-0.6877089301235344,-0.7031048993957114,-2.127007297079132,-4.16741404127486,15.599751917752021,0.5299987792968821,-0.12032042968587575,0.6800016403198228,-0.3357071913073426,1.6957104719469882,0.1721472245062401,1.1878560561334055,-1.577297805410801,55.05628813352278,7.253638255540828,0.5078544158135837,8,-0.2700004577636719,-0.8000011444091797,-2.2750024795532227,-3.5400009155273438,5.539997100830071,3,0.10206553566227305,-4.878762657788875,41.25,-1.411762725936564,41.040000915527344,-1.372867986499966,40.22999954223633,0.10206553566227305
8145,2005-08-05,40.75,40.959999084472656,40.45000076293945,40.959999084472656,1193700.0,-0.009720571349853935,3.857148047229791,1.2353020375190737,55.671919812740185,52.34128901596688,-0.15683960695926658,-0.3012200626381514,-1.6530039081135044,-3.6906965483576144,15.216730534252282,0.7000007629394531,-0.09750721253860206,0.2690000534057617,-0.7541824137856352,1.2921825205971587,-0.2425911801899332,0.7805912870014566,-1.0822043978330385,32.584325046022755,-18.88120451857877,0.5115912335956982,8,0.1900005340576172,-0.39999961853027344,-1.6025009155273438,-2.8999996185302734,5.560001373291023,4,0.10895702151433073,2.9259656955549618,41.150001525878906,-4.878762657788875,41.25,-1.411762725936564,41.040000915527344,0.10895702151433073
8146,2005-08-08,40.16999816894531,41.25,40.02000045776367,40.54999923706055,1746400.0,-0.014233173768213203,-2.6176643834463724,1.8095367847411443,53.52347511293683,53.18701367225461,0.47289185459786864,0.25815102095646836,-1.004536575892999,-3.037051652848362,14.516770273166681,1.2299995422363281,0.02256455829173376,-0.28950176239013814,-1.3201992940669385,0.7411957692866622,-0.8048505282285348,0.22584700344825848,-0.4109143603474479,7.771900904853954,-47.26361821486492,0.5153487658383992,8,0.81500244140625,0.18000221252441406,-1.019998550415039,-2.1099987030029297,6.130001068115234,0,0.1409012676153174,3.857148047229791,40.75,2.9259656955549618,41.150001525878906,-4.878762657788875,41.25,0.1409012676153174
8147,2005-08-09,40.0,41.2599983215332,39.849998474121094,40.29999923706055,2640400.0,-0.004231968551015153,-3.6999815623668835,0.7894694574110325,46.835456135800484,52.37157462779026,0.7307051474668143,0.3533292191356736,-0.7659919158590043,-2.79780274343986,13.04589452814743,1.4099998474121094,0.13135006973409702,-0.4004999160766616,-1.3918840649741355,0.5908842328208124,-0.896191990525395,0.09519215837207184,-0.153279513228469,7.142922018590271,-46.9185874095933,0.4956920744487356,8,0.8999996185302734,0.35000038146972656,-0.7800006866455078,-1.9400005340576172,6.5,1,0.15799999237060547,-2.6176643834463724,40.16999816894531,3.857148047229791,40.75,2.9259656955549618,41.150001525878906,0.15799999237060547
8148,2005-08-10,41.150001525878906,41.52000045776367,40.060001373291016,40.45000076293945,2803800.0,0.028750038146972745,1.0277784400522403,-2.3333418104599266,63.60545916814966,53.56522279017334,-0.38272802065696965,-0.8164810623678704,-1.813650173920287,-3.8773904571459212,11.618912823689161,1.5200004577636719,0.20837003863884718,0.7355014801025419,-0.29108256269219623,1.76208552289728,0.22220945870517284,1.248793501499911,-1.3000030517578125,77.84440165288123,17.993551505781042,0.5132920213973681,8,-0.2500019073486328,-0.8000011444091797,-1.7375011444091797,-2.9950008392333984,5.599998474121094,2,0.12247866133517538,-3.6999815623668835,40.0,-2.6176643834463724,40.16999816894531,3.857148047229791,40.75,0.12247866133517538
8149,2005-08-11,41.5099983215332,41.91999816894531,41.0,41.2599983215332,2044300.0,0.008748402972182046,-1.3896160515234084,0.3571424678884584,64.21403146170633,54.84655756184766,-0.7108801662937339,-1.141268488028004,-2.077905628690381,-4.172468146539238,11.555942928271904,0.9199981689453125,0.3210171301261511,1.0359983444213867,-0.09967086285142557,2.171667551694199,0.4681637407849806,1.6038329480577929,-1.6599998474121094,80.1932411663024,17.166842297032687,0.5678346036364066,8,-0.6099987030029297,-1.1599979400634766,-1.9699983596801758,-3.3549976348876953,5.19000244140625,3,0.13587095717659814,1.0277784400522403,41.150001525878906,-3.6999815623668835,40.0,-2.6176643834463724,40.16999816894531,0.13587095717659814
8150,2005-08-12,41.38000106811523,41.72000122070313,41.08000183105469,41.52999877929688,895600.0,-0.0031317094356647646,1.4150802162130658,-0.5999908447266193,60.52177132102054,57.01333417322029,-0.5615524424354135,-0.9679639037226195,-1.8452560259678563,-3.966950682551108,11.769974932859085,0.6399993896484446,0.3311646794327885,0.8470010757446218,-0.3496986822453465,2.04370083373459,0.2486511967496341,1.4453509547396095,-1.4460025024414023,73.913179688853,11.36057353669095,0.5983498789949847,8,-0.48000144958495383,-0.7049999237060476,-1.9675006866455007,-3.2250003814697195,4.899997711181655,4,0.12832279897366394,-1.3896160515234084,41.5099983215332,1.0277784400522403,41.150001525878906,-3.6999815623668835,40.0,0.12832279897366394
8151,2005-08-15,41.349998474121094,41.4900016784668,41.02000045776367,41.22999954223633,1055900.0,-0.0007250505852995914,1.3499747279680332,-0.8000050863405564,62.81586583285022,58.274200796400116,-0.3978038304662803,-0.8848811971328416,-1.7298536247302962,-3.861633990767956,12.006546345491481,0.470001220703125,0.33932398769614736,0.7544984817504883,-0.4770431435519029,1.9860401070528795,0.13872766909928913,1.3702692944016874,-1.335359820556647,72.46377879912575,7.8126263574761765,0.6157708126511957,8,-0.4499988555908203,-0.6749973297119141,-1.862497329711914,-3.194997787475586,4.350002288818359,0,0.11995170694562773,1.4150802162130658,41.38000106811523,-1.3896160515234084,41.5099983215332,1.0277784400522403,41.150001525878906,0.11995170694562773
8152,2005-08-16,40.77000045776367,41.47999954223633,40.7599983215332,41.400001525878906,922200.0,-0.0140265547221341,-1.2153701693124799,-5.250055631496964,51.020413940703044,57.43956704879737,0.15630394047020957,-0.23668414357109668,-1.0745927321838593,-3.2164344516769887,12.555529970003985,0.720001220703125,0.33146408624319434,0.12350044250488423,-1.0433992112498132,1.2904000962595816,-0.45994938437246446,0.7069502693822329,-0.6779473198242272,38.17205955039819,-21.098585966418057,0.583449826877349,8,0.11499786376953125,-0.09499931335449219,-1.2574996948242188,-2.614999771118164,4.270000457763672,1,0.1356389187443292,1.3499747279680332,41.349998474121094,1.4150802162130658,41.38000106811523,-1.3896160515234084,41.5099983215332,0.1356389187443292
8153,2005-08-17,40.959999084472656,40.97000122070313,40.2599983215332,40.72999954223633,856100.0,0.004660255692315207,4.679936524405795,-0.36507801950941865,51.201454239817004,56.60109411396937,-0.08845988263641402,-0.3991020575593254,-1.1800884140588153,-3.3349940020193927,12.667841983032735,0.710002899169929,0.4575504512229287,0.28299903869628906,-0.8831573807522943,1.4491554581448725,-0.30007917102800263,0.8660772484205808,-0.7936280415332106,42.16872453516991,-12.752853882327905,0.5830782097242924,8,-0.07500076293945312,-0.28499794006347656,-1.2374992370605469,-2.6949996948242188,4.400001525878906,2,0.13525393162490285,-1.2153701693124799,40.77000045776367,1.3499747279680332,41.349998474121094,1.4150802162130658,41.38000106811523,0.13525393162490285
8154,2005-08-18,41.29999923706055,41.47000122070313,40.63000106811523,40.9900016784668,1910500.0,0.008300785160827218,1.584609786729567,1.347818154677989,53.684196436937064,56.38023596110234,-0.4525340737135224,-0.6337680217989643,-1.4440772866572473,-3.590633764890299,13.327604308213859,0.8400001525879048,0.46703772321878034,0.5354991912841811,-0.5331444097791902,1.6041427923475524,0.0011773907524954552,1.0698209918158668,-1.062283005321099,71.23279797037571,19.88112768917575,0.5343218005316873,8,-0.41500091552734375,-0.6249980926513672,-1.5699996948242188,-3.0349998474121094,4.479999542236335,3,0.13196127999074858,4.679936524405795,40.959999084472656,-1.2153701693124799,40.77000045776367,1.3499747279680332,41.349998474121094,0.13196127999074858
8155,2005-08-19,41.97000122070313,42.02000045776367,41.54999923706055,41.7599983215332,1488700.0,0.016222808620329543,2.0322525072294346,0.6774340421343014,65.2098117792837,57.67871781291866,-1.0407227294307404,-1.1949150430829931,-2.0200110673364335,-4.180304806243704,14.264899439449474,0.720001220703125,0.42959422821160587,1.097501182556158,-0.0011469191318411731,2.1961492842441572,0.5481771317121584,1.6468252334001576,-1.710002899169929,97.15913770606967,41.087924299665794,0.5493240508439986,8,-1.0350017547607493,-1.260000228881843,-2.2100019454956126,-3.7050018310546946,3.80999755859375,4,0.11269953311088043,1.584609786729567,41.29999923706055,4.679936524405795,40.959999084472656,-1.2153701693124799,40.77000045776367,0.11269953311088043
8156,2005-08-22,41.95000076293945,42.38999938964844,41.77999877929688,42.2400016784668,1686700.0,-0.00047654174843847485,1.0678115139915965,-1.3809376759731418,59.229213947409725,59.05580201420858,-0.8288369177360693,-1.09064157494727,-1.9103604918447985,-4.0870981019593415,14.600996912133047,0.6100006103515554,0.39718573107280974,0.9885005950927734,-0.15788593087229685,2.1348871210578437,0.4153073321102383,1.5616938580753086,-1.5844023132324239,79.34279783726474,26.134986935603408,0.5731932629825348,8,-0.7250003814697266,-1.0550003051757812,-2.1900014877319336,-3.6850013732910156,4.649997711181641,0,0.10321806764262909,2.0322525072294346,41.97000122070313,1.584609786729567,41.29999923706055,4.679936524405795,40.959999084472656,0.10321806764262909
8157,2005-08-23,41.959999084472656,42.38999938964844,41.77000045776367,42.02999877929688,1143900.0,0.00023833900718384093,-1.755569495778373,0.24137749598802796,57.50528251366999,58.37800460815528,-0.5940410013223243,-0.9915995648521516,-1.8335798604151137,-4.0283579603517765,14.94935098672262,0.6199989318847656,0.415805108576059,0.8969989776611342,-0.22403655728985683,2.0180345126121253,0.3364812101856387,1.4575167451366298,-1.432448559570311,79.812202368693,26.410821906402724,0.5605177674754959,8,-0.6350002288818359,-1.0649986267089844,-2.1924991607666016,-3.6949996948242188,5.540000915527344,1,0.08913254909604573,1.0678115139915965,41.95000076293945,2.0322525072294346,41.97000122070313,1.584609786729567,41.29999923706055,0.08913254909604573
8158,2005-08-24,42.66999816894531,43.16999816894531,42.18999862670898,42.18999862670898,1830800.0,0.01692085557588574,-3.083335320156629,-6.857166212533466,64.23218806613286,58.38002200864712,-1.1910005705777351,-1.6266952127642682,-2.4557871250626775,-4.674053100685768,15.24722211209934,1.2099990844726562,0.518875199110056,1.506498146057126,0.1936104420801641,2.819385850034088,0.8500542940686486,2.1629419980456035,-1.993451734863278,80.31493816128383,26.00247368272308,0.6564438519884807,8,-0.9549999237060547,-1.3849983215332031,-2.894998550415039,-4.404998779296875,4.61000061035157,2,0.055542602490826765,-1.755569495778373,41.959999084472656,1.0678115139915965,41.95000076293945,2.0322525072294346,41.97000122070313,0.055542602490826765
8159,2005-08-25,43.54999923706055,43.560001373291016,42.84000015258789,42.900001525878906,1575800.0,0.020623414714737054,1.1492510120304946,1.354163189725719,74.05499329150267,59.883713338700694,-1.9569948814522533,-2.4163607710053796,-3.232092090814298,-5.489568712728904,15.2514147733262,0.8900032043457031,0.7222293357302831,2.2504993438720717,0.5707944671429388,3.9302042206012047,1.4106469055075053,3.090351782236638,-2.624107629492187,99.50238181093546,40.68824114636325,0.8398524383645651,8,-1.6399993896484375,-2.069997787475586,-3.494999885559082,-5.284999847412109,5.369998931884766,3,0.04156145591274152,-3.083335320156629,42.66999816894531,-1.755569495778373,41.959999084472656,1.0678115139915965,41.95000076293945,0.04156145591274152
8160,2005-08-26,43.45000076293945,43.88000106811523,42.88000106811523,43.72000122070313,1698100.0,-0.002296176254258042,2.389829631784907,-0.41538678232088094,80.71167777621403,61.872136887963336,-1.7125844510860162,-2.2281929568745866,-3.0280662895180157,-5.322616563935583,15.3505636234876,1.0,0.731796699999876,2.022000885009767,0.10146806139280073,3.9425337086267334,1.061734473201284,2.98226729681825,-2.2080159834843727,79.62084451226154,13.757411681230977,0.9602664118084837,8,-1.3800010681152344,-1.8050003051757812,-3.4525012969970703,-5.185001373291016,3.8499984741210938,4,0.05362480956144866,1.1492510120304946,43.54999923706055,-3.083335320156629,42.66999816894531,-1.755569495778373,41.959999084472656,0.05362480956144866
8161,2005-08-29,44.02999877929688,44.13999938964844,42.95000076293945,43.25,1535000.0,0.013348630751973012,1.3799972534179688,-2.8888794698992144,85.0435141435893,65.65248135495071,-2.092493819332148,-2.644492296075704,-3.5028895651373304,-5.833684204000129,16.462604504639426,1.1899986267089844,0.7296380276211636,2.41199893951417,0.25337784848041167,4.5706200305479285,1.3326883939972944,3.4913094850310458,-2.4186917194293827,95.35862194401598,21.155856254975404,1.0793105455168783,8,-1.8299999237060618,-2.0549983978271555,-4.009999275207527,-5.764999389648445,1.5200004577636648,0,0.039745629082843736,2.389829631784907,43.45000076293945,1.1492510120304946,43.54999923706055,-3.083335320156629,42.66999816894531,0.039745629082843736
8162,2005-08-30,44.150001525878906,44.75,43.79999923706055,44.20000076293945,2399700.0,0.0027254769454694294,-1.5333224826940781,-0.06410168629445538,81.7797041665925,69.05006468014798,-1.8803627584025833,-2.6557151955298366,-3.50931903888619,-5.878409192256157,17.37146127913044,0.9500007629394531,0.7794083420584528,2.3765016555786147,-0.039526333617445175,4.792529644774675,1.1684876609805812,3.584515650176648,-2.134103693246459,76.56257217746088,2.7039391097657557,1.2080139945980306,8,-1.460000991821289,-1.8500022888183594,-4.11250114440918,-5.885002136230469,0.3899993896484375,1,0.055492567691217465,1.3799972534179688,44.02999877929688,2.389829631784907,43.45000076293945,1.1492510120304946,43.54999923706055,0.055492567691217465
8163,2005-08-31,45.02999877929688,45.13000106811523,43.86000061035156,44.29999923706055,2319100.0,0.019931986931011947,1.7311716811255622,-14.600213626306696,83.58782877231394,72.37269049518984,-2.371729347472062,-3.4129902736690525,-4.276070834299119,-6.684592185372992,17.512225391884556,1.2700004577636648,0.8527003861232103,3.0674989700317425,0.263630518155928,5.871367421907557,1.6655647440938353,4.46943319596965,-2.521962556538277,95.63308957038925,21.643161216989967,1.4019342259379088,8,-1.6899986267089915,-2.539999008178718,-5.024998664855964,-6.764999389648445,0.6399993896484304,2,0.054852349270742895,-1.5333224826940781,44.150001525878906,1.3799972534179688,44.02999877929688,2.389829631784907,43.45000076293945,0.054852349270742895
8164,2005-09-01,45.349998474121094,45.5,44.45000076293945,45.09000015258789,1685000.0,0.007106366944236608,2.7499880791002784,0.3561623076320087,86.55616917034146,74.74450798308516,-2.2985368220946825,-3.5860627818662465,-4.491278859772663,-6.930562496094645,17.996182229521963,1.0499992370605469,1.0795078326694778,3.1774988174438477,0.02268738996895081,6.3323102449187445,1.6000931037063992,4.754904531181296,-2.317569282291167,94.27474858659586,19.437568079000727,1.5774057137374502,9,-1.7149982452392578,-2.674999237060547,-5.402498245239258,-7.084999084472656,-1.0499992370605469,3,0.04255789129248022,1.7311716811255622,45.02999877929688,-1.5333224826940781,44.150001525878906,1.3799972534179688,44.02999877929688,0.04255789129248022
8165,2005-09-02,45.18999862670898,45.72000122070313,43.7599983215332,45.0,942300.0,-0.0035281114177637685,2.1359950683744007,0.7307686664612313,84.5324143287324,77.55597469212101,-1.8257426390630442,-3.2426252983876864,-4.252298738363173,-6.693359008345183,18.75934857659669,1.960002899169929,1.314602245312443,2.795499038696285,-0.5565492683145195,6.147547345707089,1.1194748851908827,4.471523192201687,-1.664055273245033,80.86633550876576,5.492279225062262,1.6760241535054008,9,-1.4449977874755788,-2.404998779296868,-5.059998512268059,-6.704999923706048,-0.289997100830071,4,0.08254037741952414,2.7499880791002784,45.349998474121094,1.7311716811255622,45.02999877929688,-1.5333224826940781,44.150001525878906,0.08254037741952414
8166,2005-09-06,45.83000183105469,46.56000137329102,45.45000076293945,45.56999969482422,1637700.0,0.014162496654015033,-3.4400024414062784,1.3684421868412582,95.01781436810727,81.72403378705849,-2.075778365738323,-3.622585560986039,-4.801354955585239,-7.245905015051704,20.44959780322671,1.3700027465820455,1.5498856968858377,3.1525020599365234,-0.36061829023639547,6.665622410109442,1.3959418848500604,4.909062235022986,-2.0700035095214844,73.9286161928271,-5.897140997646815,1.75656017508646,9,-1.4550018310546875,-2.625001907348633,-5.7000017166137695,-7.060003280639648,-1.8300018310546875,1,0.03207500212251313,2.1359950683744007,45.18999862670898,2.7499880791002784,45.349998474121094,1.7311716811255622,45.02999877929688,0.03207500212251313
8167,2005-09-07,46.31999969482422,46.33000183105469,45.61000061035156,45.849998474121094,1258600.0,0.010691639628901406,1.9387475477221063,1.8076821502978373,95.27028942735684,85.17271171608338,-2.1034728320203797,-3.8101779846364963,-5.196705400482742,-7.63927965176255,22.487448981553463,0.720001220703125,1.690909187581454,3.3264999389648438,-0.3074409459938323,6.96044082392352,1.5095294964855057,5.143470381444182,-2.5600013732910156,91.42852082549936,6.5568736102543,1.8169704424793383,9,-1.6199989318847656,-3.114999771118164,-6.189999580383301,-7.335000991821289,-3.270000457763672,2,-0.016623498765905853,-3.4400024414062784,45.83000183105469,2.1359950683744007,45.18999862670898,2.7499880791002784,45.349998474121094,-0.016623498765905853
8168,2005-09-08,46.18999862670898,47.11000061035156,46.099998474121094,46.6500015258789,2034200.0,-0.0028065861176973517,-2.1562408730845353,-0.9787270307122914,92.81961623204019,87.25766982058755,-1.5887214101484304,-3.460663062983791,-4.982577010612587,-7.408917637072669,24.44878327015027,1.0100021362304688,1.90686917706401,2.9444990158080984,-0.8467732593720427,6.7357712909882395,1.0488628782180243,4.8401351533981725,-1.8699996948242088,72.53727298296575,-13.478809488427132,1.8956361375900712,9,-1.1949977874755788,-2.709999084472649,-6.014998435974114,-7.204999923706048,-2.6899986267089773,3,-0.03572196926257398,1.9387475477221063,46.31999969482422,-3.4400024414062784,45.83000183105469,2.1359950683744007,45.18999862670898,-0.03572196926257398
8169,2005-09-09,47.1500015258789,47.47000122070313,46.099998474121094,46.11000061035156,2178800.0,0.020783782803899253,-1.5848981912665587,-2.2608573063431225,93.16666920979786,88.64155775765241,-2.2175615319009125,-4.19135957059202,-5.854589325887325,-8.271698305956853,26.075029445100316,1.3700027465820384,2.1883853220923086,3.6225017547607337,-0.4535639341895532,7.6985674437110205,1.5844689102855867,5.660534599235881,-2.2720022583007733,91.3746780387738,6.488533176580631,2.0380328444751434,9,-1.94000053405761,-3.4900016784667898,-6.635001182556145,-7.875001907348626,-2.9099998474121023,4,-0.03138925363812062,-2.1562408730845353,46.18999862670898,1.9387475477221063,46.31999969482422,-3.4400024414062784,45.83000183105469,-0.03138925363812062
8170,2005-09-12,46.68999862670898,47.22999954223633,46.5,47.040000915527344,1339500.0,-0.00975615873347202,1.0,-0.33654036606390525,86.80121169903217,88.83685748603497,-1.396488185382239,-3.492194556662078,-5.307870296833379,-7.711849914170905,27.789159984104845,0.7299995422363281,2.385922828447569,2.896998977661127,-1.280580887250082,7.074578842572336,0.8082090452055226,4.985788910116732,-1.2935989685058473,61.386018948842846,-23.201590381868144,2.088789932455604,9,-1.0749988555908132,-3.029998779296868,-6.074997901916497,-7.414999008178704,-3.5999984741210866,0,-0.051188679801785875,-1.5848981912665587,47.1500015258789,-2.1562408730845353,46.18999862670898,1.9387475477221063,46.31999969482422,-0.051188679801785875
8171,2005-09-13,46.31000137329102,46.68000030517578,46.1500015258789,46.20000076293945,1729800.0,-0.008138729162450176,-4.047629427792642,-0.3142854028839062,81.93833635540201,88.85448328479157,-0.7365130255223278,-2.868629841555048,-4.8537784158812585,-7.238951365752179,29.4874034298218,0.5399971008300781,2.450416170079052,2.2690015792846765,-1.8867752689311246,6.424778427500478,0.1911131551767724,4.346890003392581,-0.49888140258789093,37.634437270810835,-45.59268885352016,2.0778884241079023,9,-0.6950016021728587,-2.6500015258789134,-5.665000915527351,-7.035001754760749,-3.0800018310546946,1,-0.03044698349383601,1.0,46.68999862670898,-1.5848981912665587,47.1500015258789,-2.1562408730845353,46.18999862670898,-0.03044698349383601
8172,2005-09-14,46.29999923706055,46.63999938964844,46.099998474121094,46.45000076293945,1327000.0,-0.00021598220543872504,1.0377439972361375,-1.3636426688860266,79.70538820916006,88.42310099999668,-0.43523042895053976,-2.5540388389735114,-4.758921180469301,-7.139953076594459,31.69647270842039,0.5400009155273438,2.509132566679334,1.982499504089354,-1.9886963454689663,5.953695353647674,-0.0030984206898097,3.968097428868518,1.1700019836425852,14.598566567725978,-66.14673966959214,1.9855979247791602,9,-0.6849994659423828,-2.6399993896484375,-5.632498741149902,-7.024999618530273,-5.369998931884766,2,-0.04967601025832258,-4.047629427792642,46.31000137329102,1.0,46.68999862670898,-1.5848981912665587,47.1500015258789,-0.04967601025832258
8173,2005-09-15,46.5,46.61000061035156,46.18999862670898,46.47000122070313,1841700.0,0.004319670976999923,2.360015869140682,-0.1999898275773902,77.16389065104813,87.379514497853,-0.4523526052768787,-2.4429683374959055,-4.861933809287187,-7.250168525629874,34.517650664546814,0.42000198364258523,2.497788612904486,1.9055002212524386,-1.8464199766018865,5.657420419106764,0.029540122325272478,3.7814603201796047,0.9426011657714923,29.197133135451956,-47.14413880538657,1.8759600989271636,9,-0.8850002288818359,-2.7349987030029297,-5.875,-7.225000381469727,-5.3600006103515625,3,-0.07419356479439687,1.0377439972361375,46.29999923706055,-4.047629427792642,46.31000137329102,1.0,46.68999862670898,-0.07419356479439687
8174,2005-09-16,46.75,46.88000106811523,45.79999923706055,46.61000061035156,1867700.0,0.005376344086021501,4.399988555952015,4.666836215667433,79.56985571845094,86.8281190967106,-0.5396253517110523,-2.3860680656540723,-5.006494777102887,-7.401631132738878,36.825100447087934,1.0800018310546804,2.561607121158694,1.883000183105466,-1.6465031823289422,5.412503548539874,0.11824850038826185,3.64775186582267,0.6657491119384815,66.43360560840406,-9.100683754872406,1.764751682717203,9,-0.28999900817871094,-2.885000228881836,-6.125,-7.475000381469727,-4.659999847412109,4,-0.06951871657754005,2.360015869140682,46.5,1.0377439972361375,46.29999923706055,-4.047629427792642,46.31000137329102,-0.06951871657754005
8175,2005-09-19,46.70000076293945,46.9000015258789,46.33000183105469,46.849998474121094,920200.0,-0.0010695023970170858,3.559927979614771,-1.07141689373297,76.4356272600161,84.76343164025603,-0.28262837141159736,-2.0696521405380395,-4.859779703840317,-7.256696012301489,38.57019248715808,0.5699996948242116,2.5381578851359734,1.596500968933107,-1.7445126922434468,4.937514630109661,-0.07400586165516643,3.26700779952138,0.6511183540039127,81.81815029182427,8.428337642700825,1.6705068305882762,9,-0.15999984741210938,-2.835000991821289,-6.075000762939453,-7.42500114440918,-3.770000457763672,0,-0.052676639063887976,4.399988555952015,46.75,2.360015869140682,46.5,1.0377439972361375,46.29999923706055,-0.052676639063887976
8176,2005-09-20,46.27999877929688,46.9900016784668,46.22000122070313,46.61999893188477,955700.0,-0.00899361834648793,-2.3478625036281153,2.2667022710510922,69.90649367687915,81.94523211242517,0.23235285703945863,-1.379344663882442,-4.3482049173496975,-6.739883480965837,39.91899480549048,0.7700004577636648,2.458069194846381,0.9599990844726634,-2.067016744330438,3.9870149132757646,-0.5535088299288873,2.473506998874214,1.0090755424511713,40.33601323280565,-31.303626957473504,1.5135079144015504,9,0.35500144958495383,-2.414999008178718,-5.4924983978271555,-7.004999160766609,-3.9899978637695384,1,-0.06892823489304023,3.559927979614771,46.70000076293945,4.399988555952015,46.75,2.360015869140682,46.5,-0.06892823489304023
8177,2005-09-21,45.70000076293945,46.61999893188477,45.0099983215332,46.18000030517578,2183300.0,-0.012532368877608668,1.3676535349143653,1.411762725936564,56.633673986594864,77.92457186293124,0.7991996197860018,-0.5320682221100057,-3.7001837462117777,-6.072330616108275,40.69429476882244,1.6100006103515696,2.387283338127702,0.19300098419189737,-2.3894839070718206,2.7754858754556153,-1.0982414614399616,1.4842434298237563,1.5295105554210977,34.84854906886866,-32.36165224858377,1.2912424456318603,9,0.5399990081787109,-1.835000991821289,-4.912500381469727,-6.274999618530273,-4.400001525878906,2,-0.054048165852683794,-2.3478625036281153,46.27999877929688,3.559927979614771,46.70000076293945,4.399988555952015,46.75,-0.054048165852683794
8178,2005-09-22,45.040000915527344,45.70000076293945,44.849998474121094,45.70000076293945,1832100.0,-0.014442009549096912,1.5757651070716412,1.3750009934116936,47.12433065951005,72.80875646845483,1.4292144650292755,0.33159090630368837,-2.9684337100019107,-5.333632740969101,40.62620822598604,0.8500022888183594,2.1750990268419415,-0.5854990005493192,-2.8129591150443147,1.6419611139456762,-1.6992290577968134,0.5282310566981749,2.056339623023568,8.878605462852212,-52.63991515049162,1.1137300572474964,9,0.9999980926513672,-1.1750011444091797,-4.260001182556152,-5.565000534057617,-1.9500007629394531,3,-0.09125223194510768,1.3676535349143653,45.70000076293945,-2.3478625036281153,46.27999877929688,3.559927979614771,46.70000076293945,-0.09125223194510768
8179,2005-09-23,45.36000061035156,45.81999969482422,45.0,45.1500015258789,1535500.0,0.007104788817042351,-2.21567160829955,-0.3181805045805385,51.53154750735624,68.88990489160194,0.9259773605562671,0.16247481709089584,-3.193754626144809,-5.5642910931697145,40.251376391740045,0.8199996948242188,1.9050982124651412,-0.355999374389647,-2.364742355622184,1.6527436068428898,-1.3603708650059119,0.6483721162266178,1.556632563044964,23.831839839996864,-33.78361266941438,1.004371490616268,9,0.5599994659423828,-1.3099994659423828,-4.580000877380371,-5.684999465942383,-1.6000022888183594,4,-0.09303353535978753,1.5757651070716412,45.040000915527344,1.3676535349143653,45.70000076293945,-2.3478625036281153,46.27999877929688,-0.09303353535978753
8180,2005-09-26,45.77999877929688,45.97999954223633,45.5,45.6500015258789,769800.0,0.00925921876750313,-1.2325544259328258,0.6190372388737979,49.530928381051694,65.2890817833408,0.4060179950183809,-0.07801552809386436,-3.5083730135761115,-5.899262924659851,39.65051111981091,0.6199989318847656,1.67292033481759,-0.052501106262198505,-1.7547830772633546,1.6497808647389576,-0.9036420917627765,0.7986398792383795,0.9713036181576129,43.45789311376905,-11.594461010815685,0.8511409855005793,9,0.1400012969970632,-1.2699985504150462,-4.999999046325691,-6.089998245239265,-2.3699989318847727,0,-0.08060285550679658,-2.21567160829955,45.36000061035156,1.5757651070716412,45.040000915527344,1.3676535349143653,45.70000076293945,-0.08060285550679658
8181,2005-09-27,45.77999877929688,45.9900016784668,45.38999938964844,45.9000015258789,1103300.0,0.0,2.999974568943594,-0.9231175538468466,44.42148271801695,61.36864783988046,0.36088139046790246,0.06304460601344886,-3.3975966633516848,-5.808423545002086,38.74856225113808,0.6000022888183594,1.335796847686396,-0.14000110626219708,-1.6171961505668335,1.3371939380424394,-0.8785986284145153,0.5985964158901211,0.8191993042909402,52.54237653423009,2.004970810864954,0.7385975221523184,9,0.1400012969970632,-1.1599979400634837,-4.957498550415046,-5.994998931884773,-2.4799995422363352,1,-0.06225422783125889,-1.2325544259328258,45.77999877929688,-2.21567160829955,45.36000061035156,1.5757651070716412,45.040000915527344,-0.06225422783125889
8182,2005-09-28,46.599998474121094,46.77000045776367,46.1500015258789,46.209999084472656,2770100.0,0.01791174566817677,-1.4313945486640538,-3.249920528959632,53.70704932270192,58.76233213673087,-0.4605164199406673,-0.5944754694761158,-4.0837243482913195,-6.534288479294737,37.64891877136437,0.9900016784667898,1.06307265044655,0.5574987411498995,-0.6901836855257457,1.8051811678255447,-0.06634247218792666,1.1813399544877257,-1.75,91.1457391663703,41.59872427363078,0.6238412133378239,9,-0.6799983978271484,-1.9799976348876953,-5.5399980545043945,-6.629999160766602,-3.5,2,-0.09248922102405799,2.999974568943594,45.77999877929688,-1.2325544259328258,45.77999877929688,-2.21567160829955,45.36000061035156,-0.09248922102405799
8183,2005-09-29,47.5,47.63999938964844,46.52000045776367,46.61999893188477,2523900.0,0.019313338097612043,-1.0740759055507478,2.2564165264681533,53.19925407691328,55.83226528767113,-1.3452141689997532,-1.370193322294071,-4.855978320549951,-7.354883030837797,36.5134756827394,1.1199989318847656,0.8548684845371568,1.3340002059936538,0.02102985916040012,2.6469705528269074,0.6775150325770269,1.9904853794102806,-2.6116014862060553,94.69699159032454,48.35723344538419,0.6564851734166257,9,-1.2550010681152344,-2.585000991821289,-6.390000343322754,-7.5149993896484375,-4.4199981689453125,3,-0.13052633185135687,-1.4313945486640538,46.599998474121094,2.999974568943594,45.77999877929688,-1.2325544259328258,45.77999877929688,-0.13052633185135687
8184,2005-09-30,47.27999877929688,47.58000183105469,46.97000122070313,47.47999954223633,1934600.0,-0.00463160464638146,2.04996233036741,-0.2272733183924476,55.64053732532092,53.52169973937167,-1.1645961331982946,-1.052131002611297,-4.482361789528845,-7.047645052232973,35.082527213915306,0.6100006103515554,0.6811112113150202,1.0174989700317454,-0.326287776965529,2.36128571702902,0.34560559653311174,1.689392343530379,-2.2815362304687596,83.99997287326421,37.92913957749947,0.6718933734986372,9,-1.0349998474121165,-2.039999008178718,-5.7799997329711985,-6.889999389648445,-4.270000457763679,4,-0.08862095462962916,-1.0740759055507478,47.5,-1.4313945486640538,46.599998474121094,2.999974568943594,45.77999877929688,-0.08862095462962916
8185,2005-10-03,48.91999816894531,49.02999877929688,47.290000915527344,47.290000915527344,2302500.0,0.03468695922146603,-1.1349703014786159,-8.149955177478402,70.10782835630083,53.54407025930741,-2.7452663463541427,-2.5279706793650547,-5.954903646093101,-8.59477571608339,35.1645771244631,1.75,0.5716113008745154,2.470998382568361,0.7669000831093626,4.175096682027359,1.6189492328388582,3.3230475322978634,-3.8158741464843757,96.97800470339656,47.781184066217406,0.8520491497295005,10,-1.9799995422363281,-2.964998245239258,-7.224997520446777,-8.214998245239258,-5.959999084472656,0,-0.10547833279944208,2.04996233036741,47.27999877929688,-1.0740759055507478,47.5,-1.4313945486640538,46.599998474121094,-0.10547833279944208
8186,2005-10-04,47.29999923706055,49.15999984741211,47.13000106811523,48.91999816894531,2186300.0,-0.03311526967540135,-1.071432324966273,-0.9938660500732517,56.17284066901327,53.492866557353906,-1.0788133225119907,-0.8350078845356705,-4.194424646970845,-6.878729379344776,34.58384737241475,2.029998779296882,0.3787005996235706,0.7774995803832994,-0.9409308108521657,2.4959299716187644,-0.08171561523443671,1.6367147760010354,-1.960322729189457,38.20592533074472,-14.732532722794176,0.8592151956177331,10,-0.2950000762939453,-1.2449989318847656,-5.442499160766602,-6.434999465942383,-3.9899978637695312,1,-0.08224100322184658,-1.1349703014786159,48.91999816894531,2.04996233036741,47.27999877929688,-1.0740759055507478,47.5,-0.08224100322184658
8187,2005-10-05,45.54999923706055,47.20000076293945,45.52000045776367,47.040000915527344,1899000.0,-0.036997886431863525,-1.1677433962635637,0.919754728932614,45.07771508671619,53.26546482704347,0.7237850566358759,0.900517864662234,-2.31364630576455,-5.0287899898150386,33.24586143987729,1.779998779296875,0.17582485171580942,-0.9340003967285142,-2.705224777984199,0.8372239845271707,-1.8196125873563602,-0.048388206100668185,3.6100006103515625,0.8241424265670653,-52.84058923368517,0.8856121906278442,10,1.5300006866455078,0.9099998474121094,-3.4624996185302734,-4.510000228881836,-2.930000305175774,2,-0.04939626866490365,-1.071432324966273,47.29999923706055,-1.1349703014786159,48.91999816894531,2.04996233036741,47.27999877929688,-0.04939626866490365
8188,2005-10-06,44.540000915527344,45.709999084472656,43.790000915527344,45.68999862670898,2888400.0,-0.022173399307358177,2.226891402816468,0.7718096749830339,39.38520688419364,51.915871424469856,1.8499406967620615,1.8767883512905215,-1.2054432133144388,-3.927542907792443,31.08845659975922,1.9199981689453125,0.001425886810523025,-1.8614988327026367,-3.8327896144082487,0.10979194900297529,-2.847144223555439,-0.8758534418498343,4.619998931884766,13.966483224918717,-36.50989934591346,0.9856453908528048,10,1.9349994659423828,1.9199981689453125,-2.0450010299682617,-3.1300010681152344,-2.6399993896484375,3,-0.03233054359691856,-1.1677433962635637,45.54999923706055,-1.071432324966273,47.29999923706055,-1.1349703014786159,48.91999816894531,-0.03233054359691856
8189,2005-10-07,45.66999816894531,45.7400016784668,44.34000015258789,44.560001373291016,1536400.0,0.025370391337913745,1.239995605482161,-0.9652165259648775,45.517827991924385,51.46997138123348,0.8588591780752495,0.6642861886670985,-2.227560769901004,-4.969492106786902,28.606416507275245,1.4000015258789062,-0.017000577855370125,-0.6575014114379911,-2.6215873269242067,1.3065845040482245,-1.6395443691811025,0.3245415463051202,3.275201721191408,35.00926680367376,-11.02743268734772,0.9820429577431082,10,0.8050022125244141,0.7900009155273438,-2.754998207092285,-4.064996719360352,-3.3699989318847656,4,-0.05671111105171378,2.226891402816468,44.540000915527344,-1.1677433962635637,45.54999923706055,-1.071432324966273,47.29999923706055,-0.05671111105171378
8190,2005-10-10,44.29999923706055,45.5,44.15999984741211,45.5,1442300.0,-0.02999778819383303,1.233332167732132,-1.081084889287543,42.041796723712345,51.20556182631074,2.2315094629438477,1.9458146986083449,-0.7649892742762248,-3.518677421791466,26.04285385899899,1.5099983215332031,0.04547934642445739,-1.9080003738403306,-4.060966810895792,0.2449660632151307,-2.984483592368065,-0.8315171553125964,4.438992694091802,9.497177336573577,-35.72142282375531,1.0764832185277318,10,2.1750011444091797,2.1599998474121094,-1.1449995040893555,-2.3699989318847656,-1.3899993896484375,0,-0.029119659994218505,1.239995605482161,45.66999816894531,2.226891402816468,44.540000915527344,-1.1677433962635637,45.54999923706055,-0.029119659994218505
8191,2005-10-11,44.900001525878906,45.209999084472656,44.52000045776367,44.70000076293945,1822900.0,0.01354406995827695,-1.4642747665206641,-0.1666671964853945,46.7897289696364,50.43697067597013,1.669073149688849,1.3014906955698038,-1.2425835767041349,-4.038663998691447,23.95141147545299,0.9099998474121094,0.0740807196698583,-1.2374980926513643,-3.4673697400347336,0.992373554732005,-2.3524339163430454,-0.12256226895968325,3.641030764648441,32.551339003547334,-13.401544687896852,1.1149358236916842,10,1.5749988555908203,1.5749988555908203,-1.6350011825561523,-2.6650009155273438,-1.9000015258789062,1,-0.04320717985472888,1.233332167732132,44.29999923706055,1.239995605482161,45.66999816894531,2.226891402816468,44.540000915527344,-0.04320717985472888
8192,2005-10-12,44.0,45.68999862670898,43.97999954223633,44.93000030517578,1768500.0,-0.020044576732590413,-2.5257668711656294,-4.649983787598466,45.90550722269547,49.626554358834824,2.4154947013586536,2.1295292385988063,-0.2542211336495228,-3.0627485402666963,21.995027939488857,1.7099990844726491,0.06430602406982189,-2.0224996566772475,-4.445918494284918,0.40091918093042267,-3.2342090754810826,-0.8107902378734124,4.3509910355273504,10.76917960565827,-38.22622394513793,1.2117094188038362,10,2.4750003814697266,2.4750003814697266,-0.21000003814697266,-1.3449993133544922,-0.20000076293945312,2,-0.015681786970658695,-1.4642747665206641,44.900001525878906,1.233332167732132,44.29999923706055,1.239995605482161,45.66999816894531,-0.015681786970658695
8193,2005-10-13,43.04999923706055,44.150001525878906,42.58000183105469,43.849998474121094,2254600.0,-0.021590926430442137,1.2428481511050318,0.8602139511226692,41.3353273929359,48.03708658856983,2.981407147712453,2.9595499340018705,0.7681533313819813,-2.0447808015626663,20.289086918713014,1.5699996948242188,0.05872396932929291,-2.8000003814697294,-5.5495144629518265,-0.05048629998763232,-4.1747574222107815,-1.4252433407286773,5.118552193666801,14.873336351290176,-35.76405403763873,1.3747570407410492,10,2.8200016021728516,2.8200016021728516,0.902501106262207,-0.39499855041503906,0.8199996948242259,3,-0.009988392864025863,-2.5257668711656294,44.0,-1.4642747665206641,44.900001525878906,1.233332167732132,44.29999923706055,-0.009988392864025863
8194,2005-10-14,43.5,43.63999938964844,42.790000915527344,43.33000183105469,1516000.0,0.010452979579894217,2.7777966159167202,-0.21249791383544334,41.46707082658999,44.854780196379735,2.1666747316381034,2.3753696876932224,0.40047125059101774,-2.4259028778545257,19.191439172527698,0.8499984741210938,-0.06563984704861525,-2.187499618530275,-5.092796198036183,0.7177969609756332,-3.6401479082832253,-0.7348513287773244,4.33323845474699,29.581965172146123,-21.05629036535041,1.4526482897529533,10,2.3700008392333984,2.3700008392333984,0.7375001907348633,-0.5699996948242188,0.6899986267089773,4,-0.03678157411772631,1.2428481511050318,43.04999923706055,-2.5257668711656294,44.0,-1.4642747665206641,44.900001525878906,-0.03678157411772631
8195,2005-10-17,44.2400016784668,44.43000030517578,43.349998474121094,43.61000061035156,1014100.0,0.017011532838317134,1.1386210413007762,3.7059285521945964,44.5390182594107,43.56213326197944,0.7744430477406894,1.5195285886224212,-0.23402041103801707,-3.088031738802343,17.727687993649823,1.0800018310546875,-0.2544398060701383,-1.324497985839841,-4.257470825271184,1.6084748535915026,-2.7909844055555126,0.14198843387583082,3.2780425788586527,53.37625587690916,2.8558052536199767,1.4664864197156704,10,0.6499996185302734,1.6299991607666016,0.19499874114990234,-1.1300010681152344,0.20999908447265625,0,-0.043851771424107344,2.7777966159167202,43.5,1.2428481511050318,43.04999923706055,-2.5257668711656294,44.0,-0.043851771424107344
8196,2005-10-18,43.09000015258789,44.5099983215332,42.90999984741211,44.2400016784668,1175700.0,-0.02599460854990554,-1.119200278901975,-1.8253961526118523,37.837847126116806,42.75770348857951,1.4130513313199344,2.5489772120595546,1.0290014547241384,-1.866213723548512,16.498492986394353,1.5999984741210938,-0.494283288535442,-2.314999580383301,-5.4257101187118195,0.795710957945218,-3.87035484954756,-0.7596443112190414,4.131761559161312,16.398676752524057,-27.78569240225897,1.55535526916426,10,1.0700016021728516,2.780000686645508,1.547499656677246,0.020000457763671875,1.9199981689453125,1,-0.004177310386130784,1.1386210413007762,44.2400016784668,2.7777966159167202,43.5,1.2428481511050318,43.04999923706055,-0.004177310386130784
8197,2005-10-19,43.22999954223633,43.43999862670898,42.09000015258789,43.310001373291016,1834800.0,0.0032489995161912866,6.941253029351336,0.0695667173080878,34.38185867539329,42.201775909823915,1.0162177309202889,2.3341149103955203,1.0114598322315373,-1.9325340887329787,17.295620854605566,1.3499984741210866,-1.018268615074895,-2.051500129699704,-5.305712789703875,1.202712530304467,-3.67860645970179,-0.4243937996976186,3.7132565766712062,47.107448438495055,8.927892970120638,1.627106330002084,10,0.6850013732910156,2.395000457763672,1.4075002670288086,-0.11999893188476562,1.720001220703125,2,-0.00532036883349063,-1.119200278901975,43.09000015258789,1.1386210413007762,44.2400016784668,2.7777966159167202,43.5,-0.00532036883349063
8198,2005-10-20,40.93000030517578,43.20000076293945,40.5099983215332,43.099998474121094,2422100.0,-0.05320377657680553,1.2700416236105343,27.124356284569902,29.84127468532982,40.459936653535635,3.073497601339014,4.5433558741037245,3.3726417997914098,0.43793841362257524,18.65722361486576,2.720001220703125,-1.424687177336132,-4.145999336242674,-7.93891919503325,-0.35307947745209844,-6.042459265637966,-2.249539406847383,5.624995336426181,10.500049591064453,-20.979545134190666,1.8964599293952882,10,2.1699981689453125,3.904998779296875,3.7074995040893555,2.1800003051757812,4.079998016357422,3,0.07011968997033802,6.941253029351336,43.22999954223633,-1.119200278901975,43.09000015258789,1.1386210413007762,44.2400016784668,0.07011968997033802
8199,2005-10-21,41.13999938964844,41.5,40.54999923706055,41.13000106811523,1909900.0,0.005130688563569352,1.6027434483839782,-0.004607525331724003,22.83519921404448,38.32587026357253,2.406401087717228,4.217213518034612,3.215921560597465,0.2939623035318135,19.952446770171232,0.9500007629394531,-1.6085817351021632,-3.7250001907348604,-7.901517650323456,0.4515172688537348,-5.813258920529158,-1.6367414609405628,4.810496519946646,15.75002670288086,-7.136936713582827,2.088258729794296,10,1.9599990844726562,3.6949996948242188,3.5500011444091797,1.970001220703125,4.100002288818359,4,0.06635876477244795,1.2700416236105343,40.93000030517578,6.941253029351336,43.22999954223633,-1.119200278901975,43.09000015258789,0.06635876477244795
8200,2005-10-24,42.09000015258789,42.13999938964844,41.02000045776367,41.29999923706055,1710400.0,0.023091900268197074,1.5168532583537642,79.01335368174469,30.91575640268219,36.56209553391096,1.240384115862497,3.1374518823160713,2.3355280703748775,-0.5806275567318835,20.89549837329343,1.1199989318847656,-1.6332973031574767,-2.5904994964599624,-6.920037206695653,1.7390382137757285,-4.755268351577811,-0.42573064134211336,3.3164459982010044,39.50004577636719,17.784512446152206,2.1647688551178454,10,1.0099983215332031,2.7449989318847656,3.072500228881836,1.0200004577636719,3.029998779296882,0,0.04989304981012155,1.6027434483839782,41.13999938964844,1.2700416236105343,40.93000030517578,6.941253029351336,43.22999954223633,0.04989304981012155
8201,2005-10-25,42.93000030517578,42.93000030517578,41.900001525878906,41.9900016784668,2210700.0,0.01995723805043137,1.1914899661140759,1.189870300443277,39.717430978391874,35.87453150676612,0.10231105964844289,2.185016350077973,1.5772984381002289,-1.3489872805398875,21.787283424189948,1.029998779296875,-1.8121889957239645,-1.607999420166017,-5.972629621563797,2.756630781231763,-3.7903145208649107,0.5743156805328766,1.9868010626875474,82.5939157537869,55.83010272137837,2.182315100698892,10,-0.4200019836425781,1.904998779296875,2.2725000381469727,0.18000030517578125,2.8600006103515625,1,0.03540648606937968,1.5168532583537642,42.09000015258789,1.6027434483839782,41.13999938964844,1.2700416236105343,40.93000030517578,0.03540648606937968
8202,2005-10-26,42.290000915527344,42.95000076293945,42.02000045776367,42.59000015258789,2144500.0,-0.014907975427414066,-1.2142860386646745,-0.3191485907919567,40.90541834915235,35.82676383523461,0.5299703526266626,2.6198888006268533,2.312015360518757,-0.6428964609173278,21.842031580777267,0.9300003051757812,-1.8623940765866394,-2.032498931884767,-6.394061680239886,2.3290638164703523,-4.213280306062323,0.14828244229278909,2.1861201477029724,66.17104009257369,36.227448979321565,2.1807813741775592,10,0.21999740600585938,2.5449981689453125,2.9599990844726562,1.1450004577636719,3.3400001525878835,2,0.0643177428971673,1.1914899661140759,42.93000030517578,1.5168532583537642,42.09000015258789,1.6027434483839782,41.13999938964844,0.0643177428971673
8203,2005-10-27,41.29999923706055,42.5099983215332,41.290000915527344,42.400001525878906,862200.0,-0.02340982873101105,-1.1785688740842164,3.6666836209198532,32.134111327336086,34.789768335317504,1.392014215767766,3.2902805947778617,3.3810583753614623,0.41082525626620736,21.26076270978662,1.2199974060058594,-2.0727664605651768,-2.71250057220459,-7.003920233859752,1.5789190894505722,-4.858210403032174,-0.5667907413770052,2.7795095520000572,31.249980131797706,1.8667276328098552,2.1457098308275824,10,1.2099990844726562,3.5349998474121094,3.752500534057617,2.1350021362304688,4.549999237060547,3,0.08837776254977703,-1.2142860386646745,42.290000915527344,1.1914899661140759,42.93000030517578,1.5168532583537642,42.09000015258789,0.08837776254977703
8204,2005-10-28,43.09000015258789,43.099998474121094,41.47000122070313,41.5,1421500.0,0.04334142732673674,1.0248453385965115,-1.4454516765559597,45.217398384378875,34.86514390475842,-0.5165858366708562,1.233524064565671,1.6815675262776892,-1.3114255385462315,20.450942551991357,1.7999992370605469,-2.1763386880221276,-0.7129997253417955,-4.733316407210012,3.307316956526421,-2.723158066275907,1.2971586155923163,0.6325575897199727,99.5193110063291,64.82726635266246,2.01015834093411,10,-0.5800018310546875,1.7449989318847656,1.8624992370605469,0.345001220703125,2.5699996948242188,4,0.044557859413931755,-1.1785688740842164,41.29999923706055,-1.2142860386646745,42.290000915527344,1.1914899661140759,42.93000030517578,0.044557859413931755
8205,2005-10-31,43.7599983215332,43.9900016784668,43.20000076293945,43.22999954223633,1565400.0,0.015548808692799954,-1.6779858273418506,0.33333253360652,45.51885710275657,35.71858945771839,-1.4101223188764962,0.16562232428243817,1.0901315114521992,-1.9047786300386989,18.260111535995716,0.9000015258789062,-2.118689455677611,0.21499843597412394,-3.0053608855676117,3.4353577575158596,-1.395181224796744,1.8251780967449918,-3.25,91.4813595577213,54.18380786068641,1.6101796607708676,10,-1.5099983215332031,1.0750007629394531,1.2250022888183594,-0.3249969482421875,1.0900001525878906,0,0.03382091896025785,1.0248453385965115,43.09000015258789,-1.1785688740842164,41.29999923706055,-1.2142860386646745,42.290000915527344,0.03382091896025785
8206,2005-11-01,43.40999984741211,44.0099983215332,43.11000061035156,44.0,1703800.0,-0.007998137283951157,1.9508276685823636,-1.113210399032648,47.57600634173727,37.18460586508994,-1.1286476799838923,0.22055742067960438,1.5168896814552042,-1.4824259228828964,16.218081106476028,0.8999977111816406,-2.105530174715142,0.05949993133545206,-2.6324957039622348,2.751495566633139,-1.2864978863133913,1.4054977489842955,-2.8304014587402335,77.94121153217742,35.74767039676267,1.3459978176488436,11,-1.1500015258789062,1.4249992370605469,1.8050003051757812,0.02500152587890625,1.9900016784667898,1,0.03939182424518273,-1.6779858273418506,43.7599983215332,1.0248453385965115,43.09000015258789,-1.1785688740842164,41.29999923706055,0.03939182424518273
8207,2005-11-02,43.29999923706055,43.599998474121094,42.75,43.09000015258789,1376100.0,-0.002533992415070685,1.0987679903549092,-0.3559305595965474,51.103265488072424,39.5470492876169,-1.1260942375787266,0.1616381246792713,1.7036320645318739,-1.3023712698876437,16.237160122562212,0.8499984741210938,-2.2049528440473978,0.06199932098388672,-2.4230769960806313,2.5470756380484048,-1.1805388375483759,1.3045374795161493,-2.583184851074215,73.89706758892672,27.080820761616508,1.24253815853226,11,-1.0200004577636719,1.5349998474121094,1.970001220703125,0.13500213623046875,2.950000762939453,2,0.05750581344896655,1.9508276685823636,43.40999984741211,-1.6779858273418506,43.7599983215332,1.0248453385965115,43.09000015258789,0.05750581344896655
8208,2005-11-03,43.099998474121094,43.599998474121094,42.95000076293945,43.5099983215332,1818300.0,-0.004618955345575881,1.20338150195584,-1.9523887375113533,48.1949392609404,42.36479818171645,-0.654763882092837,0.2616405490194893,1.9567439285017372,-1.0372390386581856,17.028028830765262,0.6499977111816406,-2.107719080426463,-0.06600131988525249,-2.474507206447093,2.3425045666765882,-1.2702542631661728,1.1382516233956679,-2.2514567307128885,64.17319346094051,14.549982757602663,1.2042529432809217,11,-0.5849990844726562,1.7350006103515625,2.170001983642578,0.3350028991699219,3.0,3,0.05870075831935928,1.0987679903549092,43.29999923706055,1.9508276685823636,43.40999984741211,-1.6779858273418506,43.7599983215332,0.05870075831935928
8209,2005-11-04,43.08000183105469,44.75,42.88000106811523,44.150001525878906,2261100.0,-0.000463959252305135,-1.5442141211152252,2.609756324491296,44.40154340637106,43.8632189599041,-0.36949434320417396,0.08184875843947736,2.002344940708312,-0.9496499384837946,17.580045536695632,1.8699989318847727,-1.973553576105438,0.043501853942871094,-2.056937278741678,2.1439409866274204,-1.006717712399407,1.0937214202851493,-2.10500182452148,16.500091552734375,-31.29971310403765,1.050219566342276,11,-0.060001373291015625,1.7549972534179688,2.499997138977051,0.4399986267089844,3.009998321533203,4,0.06429889798819888,1.20338150195584,43.099998474121094,1.0987679903549092,43.29999923706055,1.9508276685823636,43.40999984741211,0.06429889798819888
8210,2005-11-07,43.0099983215332,43.68999862670898,42.45000076293945,43.54999923706055,1875800.0,-0.0016249653330102642,2.0243861591567076,0.5046738967678454,49.56895559494487,44.95783280618777,-0.17351170582372788,0.0529691713002336,2.1008910220176205,-0.81209417715624,18.088345430632803,1.2399978637695241,-1.52471854363381,0.03799839019775675,-1.9765449668510158,2.0525417472465293,-0.9692732883266331,1.0452700687221466,-1.8084983153919865,24.34772801531187,-26.29124651764946,1.0072716785243863,11,0.01000213623046875,1.8250007629394531,2.7325010299682617,0.5100021362304688,3.69000244140625,0,0.061613616119398085,-1.5442141211152252,43.08000183105469,1.20338150195584,43.099998474121094,1.0987679903549092,43.29999923706055,0.061613616119398085
8211,2005-11-08,42.959999084472656,43.52000045776367,42.65999984741211,42.93000030517578,1778700.0,-0.0011625026508199632,-2.0175476168168007,-0.05555320080814931,48.53100925946296,45.80512068511116,-0.132772035561338,-0.05251628726992408,2.160742391073356,-0.6979797091954794,18.624114482447617,0.8600006103515625,-0.9728685230813738,0.08499927520752237,-1.7139537449168643,1.883952295331909,-0.8144772348546709,0.9844757852697157,-1.545589078699912,22.173847422010148,-27.717523065471774,0.8994765100621921,11,0.060001373291015625,1.875,3.4875001907348633,1.2550010681152344,3.8800010681152344,1,0.04399440013795419,2.0243861591567076,43.0099983215332,-1.5442141211152252,43.08000183105469,1.20338150195584,43.099998474121094,0.04399440013795419
8212,2005-11-09,43.310001373291016,43.650001525878906,42.95000076293945,43.060001373291016,1911200.0,0.008147167045561288,-1.9787189143562107,8.333672431332655,66.43646765437796,49.61649361033804,-0.3608150428018959,-0.4815513925192363,1.820993781969051,-0.9787855746289793,18.68594616385338,0.7000007629394531,-0.6158626345811484,0.4695014953613281,-1.2638796166323445,2.2028826073550007,-0.39718906063551174,1.336192051358168,-1.695455967864639,37.39134328803794,-16.760569408152655,0.8666905559968371,11,-0.20000076293945312,0.5449981689453125,3.219998359680176,0.9749984741210938,3.770000457763672,2,0.04825675562958476,-2.0175476168168007,42.959999084472656,2.0243861591567076,43.0099983215332,-1.5442141211152252,43.08000183105469,0.04825675562958476
8213,2005-11-10,42.61999893188477,43.540000915527344,42.15999984741211,43.400001525878906,1775900.0,-0.015931711372139667,1.6037722268806254,-3.120010375976534,59.585483011019676,51.21294745774257,0.5991247057072187,0.1840195419511801,2.4850741410756783,-0.22928336755958867,17.957384255585595,1.3800010681152344,-0.4862992420408787,-0.19900093078612713,-1.9321078792178454,1.5341060176455912,-1.0655544050019827,0.6675525434297285,-0.817326250783978,17.76058136572073,-39.54496164984192,0.8665534742158588,11,0.835000991821282,0.5050010681152273,4.150000572204583,1.8650016784667898,3.2800025939941264,3,0.0851713082845611,-1.9787189143562107,43.310001373291016,-2.0175476168168007,42.959999084472656,2.0243861591567076,43.0099983215332,0.0851713082845611
8214,2005-11-11,41.900001525878906,42.43999862670898,41.33000183105469,42.40999984741211,1509200.0,-0.016893416800797367,2.894753749473038,0.6538418275273568,48.73165164131261,51.569924628693244,1.2656675656312828,0.8200473285056944,3.159932449922337,0.539445878583507,17.401469458012848,1.2899971008300852,-0.3431454291642311,-0.8389984130859389,-2.587391994571867,0.909395168399989,-1.713195203828903,0.03519837765702505,2.8499984741210938,24.152562235415704,-33.94270180989567,0.8741967907429632,11,1.1399993896484375,1.2249984741210938,4.567498207092285,2.6049976348876953,2.9099998474121094,4,0.10023858699976707,1.6037722268806254,42.61999893188477,-1.9787189143562107,43.310001373291016,-2.0175476168168007,42.959999084472656,0.10023858699976707
8215,2005-11-14,42.29999923706055,42.38999938964844,41.58000183105469,41.900001525878906,1788700.0,0.009546484406082634,1.7931045822563354,-0.7843118188686019,45.531906834801944,51.34280246125598,0.7116244848983087,0.2817003842282233,2.723671041989661,0.1780672975893367,17.645495500921943,0.80999755859375,0.031318655105707194,-0.3420005798339858,-1.9493334782855314,1.2653323186175598,-1.1456670290597586,0.461665869391787,2.3816007995605446,41.81023851726644,-12.641406212691585,0.8036664492257735,11,0.7400016784667969,0.7999992370605469,4.1675004959106445,2.2049999237060547,1.7800025939941406,0,0.08959813200674449,2.894753749473038,41.900001525878906,1.6037722268806254,42.61999893188477,-1.9787189143562107,43.310001373291016,0.08959813200674449
8216,2005-11-15,42.90999984741211,43.18999862670898,42.04999923706055,42.13999938964844,1663700.0,0.014420818471720498,-1.39999678762592,1.925012159417111,54.41594652033879,51.7108781315078,0.02597132823584758,-0.36098469746816875,2.0631149435997003,-0.3879379439253299,17.312080273185554,1.1399993896484304,0.1046996323604148,0.2770000457763686,-1.3217636331952747,1.875763724748012,-0.5223817937094566,1.0763818852621938,1.7045682250976526,68.10337173243184,14.508975502770824,0.7993818394858218,11,0.13000106811523438,0.18999862670898438,3.557499885559082,1.5949993133544922,0.9300003051757812,1,0.0883244215568535,1.7931045822563354,42.29999923706055,2.894753749473038,41.900001525878906,1.6037722268806254,42.61999893188477,0.0883244215568535
8217,2005-11-16,43.0,43.22000122070313,42.560001373291016,42.83000183105469,1310800.0,0.002097416753855219,1.1639317607624113,0.22077671153474593,63.88889754606466,53.45465127429938,-0.12411047214848026,-0.4944500358807886,1.9067662554923075,-0.43488877229772527,16.400076236888438,0.6599998474121165,0.12482123680400292,0.37850017547607706,-1.2054223802161772,1.9624227311683313,-0.41346110237005007,1.1704614533222042,1.5488767476806586,75.56555931079957,18.353895063730945,0.7919612778461284,11,0.04000091552734375,0.09999847412109375,3.4750003814697266,1.5049991607666016,0.7200012207031321,2,0.08930232912995084,-1.39999678762592,42.90999984741211,1.7931045822563354,42.29999923706055,2.894753749473038,41.900001525878906,0.08930232912995084
8218,2005-11-17,43.79999923706055,43.86000061035156,43.04999923706055,43.2400016784668,1198900.0,0.01860463342001273,1.3823559110951542,3.2941387667175297,56.920072754421106,54.845598979638275,-0.910076682817369,-1.1261500568860754,1.0525375450452685,-1.1921785163665888,14.352393521335724,0.8600006103515625,0.15431451390362838,1.0349994659423842,-0.4183231297881136,2.488322061672882,0.3083381680771353,1.7616607638076331,0.684500012287593,97.6284030734714,43.87772738562872,0.7266612978652488,11,-1.2049980163574219,-1.1700000762939453,2.6750011444091797,0.7049999237060547,-0.45999908447265625,3,0.07488590527688466,1.1639317607624113,43.0,-1.39999678762592,42.90999984741211,1.7931045822563354,42.29999923706055,0.07488590527688466
8219,2005-11-18,43.86999893188477,44.33000183105469,43.22000122070313,44.31999969482422,1548400.0,0.0015981665763362685,3.723356248325985,-0.8035762942779164,51.21413509926644,55.028396702340686,-0.9568539914780843,-1.0341603519281861,0.897055187420392,-1.2230988603314827,12.312551147548474,1.1100006103515554,0.14145782323331701,0.9684991836547923,-0.34863072841091736,2.285629095720502,0.30993422762193745,1.627064139687647,0.5514103690974963,83.27262184836674,32.87794837778543,0.6585649560328544,11,-1.0399971008300852,-1.2399997711181712,2.0000019073486257,0.6350002288818288,-0.8400001525878906,4,0.046273139808962194,1.3823559110951542,43.79999923706055,1.1639317607624113,43.0,-1.39999678762592,42.90999984741211,0.046273139808962194
8220,2005-11-21,44.18999862670898,44.2599983215332,43.84000015258789,43.93000030517578,906600.0,0.007294271771491445,1.1000028610393202,-0.5777730682829586,58.66665310329855,56.154579351655755,-1.2201834059656562,-1.2530092367934955,0.5083583240478546,-1.5006439848557136,10.833198506769575,0.4199981689453125,0.19317722847000596,1.1834989547729435,-0.19464978912995434,2.5616476986758414,0.4944245828214946,1.8725733267243925,0.16958252487474113,93.85951556746036,45.009866998368786,0.6890743719514485,11,-1.3599967956542898,-1.5599994659423757,1.6800022125244212,0.3150005340576243,-0.27000045776366477,0,0.014030386192573907,3.723356248325985,43.86999893188477,1.3823559110951542,43.79999923706055,1.1639317607624113,43.0,0.014030386192573907
8221,2005-11-22,44.45000076293945,44.47000122070313,43.900001525878906,44.11999893188477,1130000.0,0.005883732616215331,2.08105656019952,1.2692460055460262,62.36560374742611,55.70226113977221,-1.393101312188115,-1.4685936016283847,0.19351420148289833,-1.7211984818967636,10.099293354652412,0.5699996948242259,0.3054410772540166,1.3675010681152315,-0.15316149444434046,2.8881636306748035,0.6071697868354491,2.127832349395014,-3.1199989318847656,98.9528555308118,51.07094477050746,0.760331281279785,11,-1.5499992370605469,-1.8200016021728516,0.9300003051757812,0.05499839782714844,-0.8400001525878906,1,-0.008323935332600785,1.1000028610393202,44.18999862670898,3.723356248325985,43.86999893188477,1.3823559110951542,43.79999923706055,-0.008323935332600785
8222,2005-11-23,45.0099983215332,45.349998474121094,44.47999954223633,44.72000122070313,1035200.0,0.012598370055836972,-1.259736142005737,0.8787742174134158,69.06188111084631,56.75519426197516,-1.8848017818836311,-1.9124182555381708,-0.41562639776500987,-2.2334610748448043,9.597521263149211,0.8999977111816406,0.3773756303206852,1.7914987564086928,0.09312511734270146,3.489872395474684,0.9423119368756971,2.6406855759416885,-3.6171965026855446,85.21737976650728,37.768790041593505,0.8491868195329954,11,-1.6699981689453125,-2.0799999237060547,0.0050029754638671875,-0.5049991607666016,-0.23999786376953125,2,-0.025994183794172065,2.08105656019952,44.45000076293945,1.1000028610393202,44.18999862670898,3.723356248325985,43.86999893188477,-0.025994183794172065
8223,2005-11-25,44.95000076293945,45.58000183105469,44.84000015258789,45.20000076293945,355000.0,-0.001332982911155689,-2.1489351340822025,-0.862077583825543,68.51484370691941,58.953326713709245,-1.6310591468150264,-1.6495230612922,-0.4129298885547925,-2.121601031501825,8.66416031411982,0.7400016784667969,0.47219496067555156,1.5490011215209947,-0.06361846472336197,3.1616207077653513,0.7426913283988199,2.3553109146431694,-3.398911077880854,73.30504639058603,21.035291629195754,0.8063097931221771,11,-1.3699989318847656,-1.9050006866455078,-0.18000030517578125,-0.44500160217285156,0.2999992370605469,4,-0.027363726837807634,-1.259736142005737,45.0099983215332,2.08105656019952,44.45000076293945,1.1000028610393202,44.18999862670898,-0.027363726837807634
8224,2005-11-28,45.0099983215332,45.7599983215332,44.52999877929688,44.72999954223633,1804300.0,0.0013347621262604914,-2.6176440889049006,-1.1199951171875,69.8412962721881,61.654369984529936,-1.3449459758617905,-1.6425166560492954,-0.5387722234427699,-2.127104308176655,8.12803025152688,1.229999542236321,0.3833484949265227,1.5129987716674833,-0.24381716329345693,3.2698147066284236,0.6345908041870132,2.3914067391479534,-3.2171739077148374,60.93746274706149,4.923606466374281,0.8784079674804716,11,-1.1049995422363281,-1.8549995422363281,-1.0424995422363281,-0.5049991607666016,-0.17999649047851562,0,-0.0371028267323078,-2.1489351340822025,44.95000076293945,-1.259736142005737,45.0099983215332,2.08105656019952,44.45000076293945,-0.0371028267323078
8225,2005-11-29,45.2400016784668,45.7599983215332,45.15999984741211,45.16999816894531,1123600.0,0.005110050333495764,-12.333276819395584,0.25001362397820165,71.83911615905103,63.59027772216463,-1.2449751822615056,-1.8508508931715184,-0.8316934027580913,-2.305832170896643,8.34233834216594,0.75,0.41323271687001295,1.669001960754393,-0.25151212387107336,3.5895160453798596,0.7087449184416599,2.6292590030671263,-3.129803352031246,72.04314306985215,11.26342437821846,0.9602570423127343,11,-1.0800018310546875,-1.8500022888183594,-1.2725028991699219,-0.6300010681152344,-0.23000335693359375,1,-0.048850636984432816,-2.6176440889049006,45.0099983215332,-2.1489351340822025,44.95000076293945,-1.259736142005737,45.0099983215332,-0.048850636984432816
8226,2005-11-30,45.11999893188477,45.59000015258789,45.02000045776367,45.31999969482422,1310100.0,-0.0026525805068469133,-1.8500147820364878,-2.857010517137929,68.13625584627462,64.06220642218796,-0.8700071298822962,-1.6824298156172617,-0.7637601593480028,-2.135848876811437,8.447386142549332,0.5699996948242188,0.6150455448447332,1.4634992599487404,-0.5754401404433196,3.5024386603408004,0.44402955975271396,2.482968960144767,-2.7178166058414064,50.000000000000554,-13.170680389827169,1.019469700196029,11,-0.7150001525878977,-1.5949993133544993,-1.1525001525878977,-0.4099998474121165,-0.6399993896484446,2,-0.02659576221956561,-12.333276819395584,45.2400016784668,-2.6176440889049006,45.0099983215332,-2.1489351340822025,44.95000076293945,-0.02659576221956561
8227,2005-12-01,45.790000915527344,45.849998474121094,45.27999877929688,45.31999969482422,1165900.0,0.014849335095376226,-1.0727146622277985,-2.3499971389880483,81.89138468977742,66.83679663722755,-1.2322076751031474,-2.272852732571849,-1.460421794644958,-2.7607278472073915,8.377362287938212,0.729999542236321,0.855069525709709,2.0090011596679673,-0.23232272078345773,4.250325040119392,0.8883392194422584,3.1296630998936763,-3.119193309844789,95.4547293587261,25.443637776582733,1.1206619402257119,12,-1.2550010681152344,-2.220001220703125,-2.117502212524414,-1.0800018310546875,-0.5,3,-0.04760865388924995,-1.8500147820364878,45.11999893188477,-12.333276819395584,45.2400016784668,-2.6176440889049006,45.0099983215332,-0.04760865388924995
8228,2005-12-02,45.63000106811523,45.77999877929688,45.22999954223633,45.63000106811523,704700.0,-0.0034942093079946,2.666717530072689,0.0,92.29024570630288,71.40080892689826,-0.877613613076484,-2.0170060016196842,-1.3082134523520423,-2.5511274420818424,8.2822028586279,0.5600013732910156,0.9901642829697153,1.7225011825561438,-0.6393347648574945,4.084337129969782,0.5415832088493246,2.903419156262963,-2.6412743755888215,83.33352599485531,7.210927724428785,1.1809179737068183,12,-0.7850017547607351,-2.0600013732910085,-1.9575023651122976,-0.920001983642571,-0.43000030517577414,4,-0.018847262551402788,-1.0727146622277985,45.790000915527344,-1.8500147820364878,45.11999893188477,-12.333276819395584,45.2400016784668,-0.018847262551402788
8229,2005-12-05,45.849998474121094,45.95000076293945,45.099998474121094,45.790000915527344,1091800.0,0.004821332475479556,5.5384254232812,100.0,91.96217046377886,75.10031085584052,-0.879723978019733,-2.1279426748069525,-1.5439227432688725,-2.710959541917049,9.12186313764067,0.8500022888183594,1.0747585528542345,1.8039987564086886,-0.6754613553719935,4.283458868189371,0.5642687005183475,3.0437288122990296,-2.57514460343522,89.24706924698721,8.421322477340254,1.2397300558903395,12,-0.9249973297119141,-2.2099971771240234,-2.177499771118164,-1.1399993896484375,-0.289997100830071,0,-0.013086117646432416,2.666717530072689,45.63000106811523,-1.0727146622277985,45.790000915527344,-1.8500147820364878,45.11999893188477,-0.013086117646432416
8230,2005-12-06,45.65999984741211,46.09000015258789,45.47000122070313,46.0,1057100.0,-0.004143917841485267,1.3846091772732,-5.6668997965412,86.08926197074797,77.73627288065407,-0.5132508675646292,-1.8226831664338192,-1.3857076149760985,-2.459373590919583,9.83255961903676,0.6199989318847585,1.1711081207029181,1.4815000534057603,-1.0475835642627658,4.010583671074286,0.2169582445714937,2.746041862240027,-2.064128349655803,59.81304412928618,-21.687506137051173,1.2645418088342641,12,-0.375,-1.9499988555908203,-1.9875011444091797,-0.9500007629394531,0.1100006103515625,1,-0.018177792797440473,5.5384254232812,45.849998474121094,2.666717530072689,45.63000106811523,-1.0727146622277985,45.790000915527344,-0.018177792797440473
8231,2005-12-07,44.849998474121094,45.68000030517578,44.72000122070313,45.58000183105469,1018900.0,-0.01773984616727775,1.0645134826943907,2.147067733285463,70.41941470907241,77.88710994712363,0.40170017935626134,-0.9105101408607368,-0.6175573337137479,-1.5902730137123342,10.250459222796593,0.9599990844726491,1.2922839766531808,0.5769987106323242,-1.9011081794256128,3.0551056006902613,-0.6620547343966479,1.8160521556612963,-0.9049489646883657,9.488858012401483,-69.75668782125194,1.2390534450289692,12,0.46000099182128906,-1.1399974822998047,-1.3074989318847656,-0.0149993896484375,1.460002899169929,2,0.003567443764896261,1.3846091772732,45.65999984741211,5.5384254232812,45.849998474121094,2.666717530072689,45.63000106811523,0.003567443764896261
8232,2005-12-08,45.4000015258789,45.81999969482422,44.7599983215332,44.7599983215332,1263400.0,0.012263167680488518,-2.3124877066035654,-0.8767126866841453,68.69160419509485,77.90675000136534,-0.09740640074728191,-1.3659398491361472,-1.230318358305361,-2.071790156159814,10.858685746853888,1.0600013732910156,1.3724598512928523,1.0225017547607322,-1.4608820739841946,3.505885583505659,-0.21919015961173471,2.264193669133199,-1.1546589264044513,49.635097469767025,-26.158019543993085,1.2416919143724636,12,-0.09000205993651633,-1.69000053405761,-1.8525028228759695,-0.5650024414062429,0.34000015258789773,3,-0.02026436019210598,1.0645134826943907,44.849998474121094,1.3846091772732,45.65999984741211,5.5384254232812,45.849998474121094,-0.02026436019210598
8233,2005-12-09,46.25,46.31000137329102,45.4000015258789,45.5,1182000.0,0.01872243272143037,1.0919470679540118,1.1718691326971693,73.51779073300213,78.31524938590024,-0.8309953946793485,-2.0343459691526604,-2.163505860356757,-2.8572450037017916,11.023488669700098,0.9099998474121236,1.4411467370754067,1.691000175476077,-0.7821303747916843,4.1641307257438385,0.4544349003421999,2.927565450609954,-1.7464053430896698,96.22632908598379,20.496161511057636,1.2365652751338803,12,-0.7349987030029226,-2.4299983978271484,-2.6925010681152344,-1.4150009155273438,-0.18000030517578125,4,-0.020756736961570987,-2.3124877066035654,45.4000015258789,1.0645134826943907,44.849998474121094,1.3846091772732,45.65999984741211,-0.020756736961570987
8234,2005-12-12,46.099998474121094,46.43999862670898,45.88000106811523,46.27000045776367,1997700.0,-0.003243276235219583,1.1960760847614174,-0.2266693115234375,69.52963799404787,78.0586407008999,-0.57006587643599,-1.6375141553520933,-2.0930591887956638,-2.630143136358285,10.634204077883172,0.55999755859375,1.4242862295006091,1.3309988021850572,-0.8920946367334821,3.5540922411035965,0.21945208272578753,2.442545521644327,-1.3400001525878906,80.23251945609458,6.514873559758996,1.1115467194592694,12,-0.5199985504150391,-2.214998245239258,-2.424999237060547,-1.2649993896484375,-0.14999771118164062,0,-0.019522727569868947,1.0919470679540118,46.25,-2.3124877066035654,45.4000015258789,1.0645134826943907,44.849998474121094,-0.019522727569868947
8235,2005-12-13,46.09000015258789,46.22999954223633,45.63999938964844,46.02999877929688,1166900.0,-0.00021688333761693546,2.4705875753121878,-0.35294513631769636,67.67240954069067,78.00710222250167,-0.4769744477108375,-1.4008420153517847,-2.217242322634732,-2.5464713679953945,10.112579405881297,0.5900001525878906,1.4182601577605922,1.1315004348754911,-0.8369913659311834,3.0999922356821656,0.14725453447215386,2.1157463352788284,-1.0276017761230491,79.65122081585876,8.748687652281504,0.9842459004033384,12,-0.5100002288818359,-2.2049999237060547,-2.1625003814697266,-1.2550010681152344,-0.45999908447266336,1,-0.011499214092910104,1.1960760847614174,46.099998474121094,1.0919470679540118,46.25,-2.3124877066035654,45.4000015258789,-0.011499214092910104
8236,2005-12-14,46.70000076293945,46.97000122070313,46.290000915527344,46.290000915527344,885900.0,0.01323498824760394,-2.3170758938955864,6.833174391252637,68.0170742181908,76.46551217010315,-0.9379139193137718,-1.8048842633884092,-2.9048772611609124,-3.084251582719034,10.5895417159983,0.8800010681152415,1.4200356470776114,1.5520009994506836,-0.3131547683734581,3.4171567672748253,0.6194231155386092,2.484578883362758,-1.3896343414306642,87.78280074360579,17.918893497089528,0.9325778839120717,12,-0.854999542236321,-2.549999237060547,-2.772500991821289,-1.8650016784667969,-0.5,2,-0.01991435310454681,2.4705875753121878,46.09000015258789,1.1960760847614174,46.099998474121094,1.0919470679540118,46.25,-0.01991435310454681
8237,2005-12-15,46.84000015258789,47.0,46.56999969482422,46.7400016784668,1065100.0,0.0029978455537744697,1.0476294277929155,0.24389880813926443,69.81129661204004,73.96785115962952,-1.0206387031156297,-1.7312101009232705,-3.0660684635913356,-3.146651209814209,11.1299985795173,0.43000030517578125,1.396325316109035,1.5000003814697251,-0.21899632443608397,3.2189970873755342,0.6405020285168206,2.3594987344226297,-1.2000007629394531,90.00000000000004,19.721591483934134,0.859498352952906,12,-0.9799995422363281,-2.674999237060547,-2.9125003814697266,-2.0050010681152344,-1.4500007629394531,3,-0.011315089188093985,-2.3170758938955864,46.70000076293945,2.4705875753121878,46.09000015258789,1.1960760847614174,46.099998474121094,-0.011315089188093985
8238,2005-12-16,47.08000183105469,47.29999923706055,46.88999938964844,46.88999938964844,1106100.0,0.00512386160727929,-3.3157324124638614,1.9000534065766383,70.9090909090909,71.62862009799751,-1.1547631922968336,-1.805449210126298,-3.2923497974402167,-3.3185257308179956,12.383700489819766,0.45999908447265625,1.4233147209934174,1.5760019302368136,-0.15021057291638584,3.302214433390013,0.7128956786602174,2.4391081818134097,-1.1680023193359403,86.74714299830637,14.65567053689702,0.8631062515765983,12,-1.0700016021728516,-2.7650012969970703,-3.597501754760742,-2.2450027465820312,-1.8500022888183594,4,-0.02846219414766471,1.0476294277929155,46.84000015258789,-2.3170758938955864,46.70000076293945,2.4705875753121878,46.09000015258789,-0.02846219414766471
8239,2005-12-19,45.9000015258789,47.11000061035156,45.81999969482422,46.97000122070313,1169100.0,-0.02506372683268343,-1.0975567395902468,-5.631504979119895,55.5932139829864,68.24017032157955,0.036963018462401465,-0.49072834499451545,-2.1484867328020343,-2.079282718986306,12.878949465439776,1.2900009155273438,1.2896869403717304,0.29450149536132386,-1.2570619417933315,1.8460649325159793,-0.48128022321600383,1.0702832139386516,1.3999977111816477,15.662780730720987,-54.103541489802176,0.7757817185773259,12,0.10999870300293679,-1.585000991821282,-2.610001564025872,-1.065002441406243,-1.2400016784667898,0,0.0037036636883218677,-3.3157324124638614,47.08000183105469,1.0476294277929155,46.84000015258789,-2.3170758938955864,46.70000076293945,0.0037036636883218677
8240,2005-12-20,44.810001373291016,45.15999984741211,44.290000915527344,44.650001525878906,2459800.0,-0.02374727922336406,1.0232608686009323,-0.1495326103232135,47.74383235328409,65.72066117093641,1.110491108741833,0.6831267075424563,-1.0638688719022014,-0.9365750590504547,13.531350862517963,1.6100006103515554,1.100749989126932,-0.8264987945556612,-2.2807022800543564,0.6277046909430339,-1.5536005373050088,-0.09939705180631364,2.4899978637695312,17.275772349892847,-52.71924112927425,0.7271017427493489,12,0.9849987030029297,-0.37000083923339844,-1.7275009155273438,0.024997711181640625,-0.5,1,0.025440735432066486,-1.0975567395902468,45.9000015258789,-3.3157324124638614,47.08000183105469,1.0476294277929155,46.84000015258789,0.025440735432066486
8241,2005-12-21,44.08000183105469,44.959999084472656,43.88999938964844,44.709999084472656,1363000.0,-0.01629099575684112,-1.1188067954344592,-3.9374865889421358,37.66234481118628,62.272965683835466,1.921887240721638,1.4587778995716647,-0.3671880774554168,-0.14719915313369825,14.148041527012861,1.0699996948242188,0.8782553520438441,-1.5379983901977567,-3.063426593478802,-0.012570186916711634,-2.300712491838283,-0.7752842885572306,3.0995974731445344,5.57191935215027,-58.67439455423355,0.7627141016405239,12,1.5149974822998047,0.5949974060058594,-1.0100021362304688,0.7549972534179688,-0.26000213623046875,2,0.035163320614214566,1.0232608686009323,44.810001373291016,-1.0975567395902468,45.9000015258789,-3.3157324124638614,47.08000183105469,0.035163320614214566
8242,2005-12-22,43.84000015258789,44.08000183105469,43.560001373291016,43.91999816894531,1479000.0,-0.005444683949575424,1.599967575506156,0.12698153194066,37.232522324951226,58.24126919405203,2.1426545481493164,1.6934563793194712,-0.13496676947241326,0.13845267914012993,14.164727460707372,0.5200004577636719,0.7018088882501843,-1.7195001602172866,-3.422506564651087,-0.016493755783486108,-2.5710033624341904,-0.8679969580003828,3.1422231567382823,7.486602653154064,-52.100358707242385,0.8515032022169017,12,1.5900001525878906,1.0900001525878906,-0.7700004577636719,0.9949989318847656,0.0,3,0.0538321305232079,-1.1188067954344592,44.08000183105469,1.0232608686009323,44.810001373291016,-1.0975567395902468,45.9000015258789,0.0538321305232079
8243,2005-12-23,43.72000122070313,44.04999923706055,43.25,43.849998474121094,955200.0,-0.0027372019039026974,2.0188719986180685,1.6250059606121852,34.58758231129684,54.35881856263524,2.085326459336521,1.8093483196476683,0.0063230291105469405,0.3005143396613619,14.090180665965713,0.7999992370605469,0.6328505695316125,-1.7779991149902301,-3.6537568498348563,0.09775861985439604,-2.715877982412543,-0.840120247567917,2.988444333740226,12.17619550221587,-41.855455014497345,0.9378788674223116,12,1.5549983978271413,1.4549980163574148,-0.6500015258789134,1.1149978637695241,-0.18000030517578836,4,0.03819757827807413,1.599967575506156,43.84000015258789,-1.1188067954344592,44.08000183105469,1.0232608686009323,44.810001373291016,0.03819757827807413
8244,2005-12-27,43.34000015258789,44.22000122070313,43.2599983215332,43.959999084472656,1777300.0,-0.008691698479077248,-1.4615377091352098,4.769323317096334,33.66198802508457,50.579882838679005,2.271524819132331,2.1690297082288907,0.38913120077151575,0.7223921683771053,14.276533766679655,0.960002899169929,0.5245857403227205,-2.074500274658206,-4.176734312379665,0.027733763063253036,-3.1256172935189355,-1.0233832557974765,3.0226008464111302,4.712050250152288,-46.58116059870751,1.0511170188607293,12,1.9349994659423828,1.9200000762939453,-0.7274999618530273,1.4949989318847656,-0.3100013732910085,1,0.043608661351967726,2.0188719986180685,43.72000122070313,1.599967575506156,43.84000015258789,-1.1188067954344592,44.08000183105469,0.043608661351967726
8245,2005-12-28,43.02999877929688,43.22999954223633,42.5099983215332,42.86000061035156,1798100.0,-0.00715277739269915,1.526321425225201,-0.27419106744028365,36.212136274731975,47.046000844961355,2.348821334715474,2.429537686449777,0.6745391952366404,1.0792796844035237,14.673854662085434,0.8300018310546875,0.28302559222518653,-2.274001502990714,-4.631666959124217,0.08366395314278918,-3.452834231057466,-1.0951687749239625,3.0213421198022345,21.224501870758385,-33.8961305448682,1.1788327280667523,12,1.874999999999993,1.874999999999993,-0.2999982833862376,1.8050003051757741,0.040000915527336645,2,0.03788057435175829,-1.4615377091352098,43.34000015258789,2.0188719986180685,43.72000122070313,1.599967575506156,43.84000015258789,0.03788057435175829
8246,2005-12-29,43.91999816894531,44.150001525878906,43.13000106811523,43.15999984741211,1439300.0,0.020683230650627715,-1.4878184939313186,4.470626514675336,39.33715535816372,43.659985150086214,1.1432310779510075,1.5231188370574245,-0.19314510631188853,0.25107871340053123,14.889639198035962,1.1200027465820241,0.08504918900093372,-1.3240020751953097,-3.7611224931734313,1.113118342782812,-2.5425622841843705,-0.10544186620624885,1.706381620845896,82.45599162998803,25.540944046458776,1.2185602089890617,12,0.9850006103515625,0.9850006103515625,-1.189997673034668,0.9150009155273438,-0.9199981689453125,3,0.00887985474966313,1.526321425225201,43.02999877929688,-1.4615377091352098,43.34000015258789,2.0188719986180685,43.72000122070313,0.00887985474966313
8247,2005-12-30,43.61000061035156,43.72000122070313,43.18000030517578,43.540000915527344,1041400.0,-0.007058232502681228,2.724132487963877,0.09210506502567398,29.37500968575243,39.045087236381946,1.058145223190607,1.7512076326633732,0.13151214116539478,0.6244138457572248,14.882122293543587,0.7399978637695312,-0.11998171447581285,-1.5249996185302734,-4.052620038036068,1.0026208009755209,-2.7888098282831706,-0.2611894087773763,1.642413403248682,64.32751016693149,11.873460623809343,1.263810209752898,12,1.1999988555908203,1.2949981689453125,-0.8450002670288086,1.2249984741210938,-0.4099998474121094,4,0.004815388248878172,-1.4878184939313186,43.91999816894531,1.526321425225201,43.02999877929688,-1.4615377091352098,43.34000015258789,0.004815388248878172
8248,2006-01-03,44.77000045776367,44.810001373291016,43.15999984741211,43.65999984741211,1654000.0,0.02659939993527005,1.7731061188900856,15.857220708446867,41.02565422574254,37.42646948557707,-0.5185149624669094,0.5517644673217177,-0.9258992728279125,-0.48322231520508296,14.556312660597099,1.6500015258789062,-0.36587435451546924,-0.3219997406005888,-2.843416536511043,2.1994170553098655,-1.582708138555816,0.9387086573546384,0.15332367278853098,98.26083206729781,47.28319018668475,1.2607083979552283,1,-0.9350013732910156,0.13499832153320312,-1.6350011825561523,0.06499862670898438,-1.2900009155273438,1,-0.020772845558783226,2.724132487963877,43.61000061035156,-1.4878184939313186,43.91999816894531,1.526321425225201,43.02999877929688,-0.020772845558783226
8249,2006-01-04,45.25,46.0,44.13000106811523,44.97999954223633,2351100.0,0.0107214549325092,1.112992596902992,0.24324352189153894,44.67005051568599,37.084938170288396,-1.2297331429732523,0.02583433798962176,-1.3023875276807644,-0.913283512958678,14.377760432479825,1.8699989318847727,-0.646344217720582,0.18799972534179688,-2.309608826501396,2.68560827718499,-1.060804550579796,1.4368040012633898,-2.740001678466797,78.51003898859197,29.872248833797173,1.2488042759215958,1,-0.9950008392333984,-0.345001220703125,-1.9374990463256836,-0.41500091552734375,-2.029998779296868,2,-0.037790035015970336,1.7731061188900856,44.77000045776367,2.724132487963877,43.61000061035156,-1.4878184939313186,43.91999816894531,-0.037790035015970336
8250,2006-01-05,44.83000183105469,46.0,44.70000076293945,45.599998474121094,1924000.0,-0.009281727490504155,-1.5242733548635596,-2.851834583704206,37.84135717924663,37.10482843340622,-0.9013903823311438,0.4010235926380119,-0.81225035789722,-0.4432065989786267,14.05541318518525,1.2999992370605469,-0.9938850280861757,-0.19049854278564737,-2.6738114923119554,2.2928144067406606,-1.4321550175488014,1.0511579319775066,-2.250203475952148,59.2334981052778,14.905046072542234,1.2416564747631524,1,-0.5750026702880859,0.0749969482421875,-1.3000030517578125,0.00499725341796875,-1.25,3,-0.040151750574119016,1.112992596902992,45.25,1.7731061188900856,44.77000045776367,2.724132487963877,43.61000061035156,-0.040151750574119016
8251,2006-01-06,45.0099983215332,45.09000015258789,44.5,44.900001525878906,1475900.0,0.004015089964904517,3.3703640910439536,-0.14285360416150608,38.162982907383224,37.20821294256532,-1.0455438275852345,0.24625406327096044,-0.9456500169770692,-0.571090208420415,14.595639684834042,0.5900001525878906,-1.185825357710229,-0.018502044677731533,-2.500532818601208,2.463528729245745,-1.2595174316394733,1.2225133422840102,-2.3617959335327114,65.14078784239928,25.491095498883283,1.2410153869617393,1,-0.7549991607666016,-0.10499954223632812,-1.2349987030029297,-0.17499923706054688,-1.3899993896484304,4,-0.043101504089167464,-1.5242733548635596,44.83000183105469,1.112992596902992,45.25,1.7731061188900856,44.77000045776367,-0.043101504089167464
8252,2006-01-09,44.47999954223633,45.04999923706055,44.40999984741211,44.88000106811523,977200.0,-0.011775134393713582,-1.3703640910439536,-3.636483440263504,33.79049492649564,37.11964767758741,-0.4640095587412816,0.7418285775181701,-0.3536200628534516,0.017729509713916514,14.986469500971205,0.6399993896484375,-1.2612397384489213,-0.5025007247924833,-2.989637505261186,1.9846360556762193,-1.7460691150268346,0.741067665441868,-1.7647612019958459,46.47885999658826,12.2584739162522,1.2435683902343504,1,-0.22500038146972656,0.4249992370605469,-0.5150003433227539,0.3549995422363281,-0.6199989318847656,0,-0.03327337134594577,3.3703640910439536,45.0099983215332,-1.5242733548635596,44.83000183105469,1.112992596902992,45.25,-0.03327337134594577
8253,2006-01-10,45.290000915527344,45.41999816894531,44.11999893188477,44.2400016784668,2156600.0,0.01821046271643678,-1.0154953026167657,-2.6249880791165663,46.01306472524188,38.49198953316045,-1.1486823550495942,-0.15155122955317069,-1.0589834301439822,-0.7311773808103084,15.012277213713448,1.2999992370605398,-1.1763905917626758,0.35550060272216655,-2.064795405544359,2.7757966109886922,-0.8546474014110927,1.5656486068554258,-2.5090673420916687,62.234112708007274,24.60606538747762,1.2101480041332615,1,-1.0350017547607422,-0.38500213623046875,-1.2375011444091797,-0.4550018310546875,-1.1500015258789062,1,-0.046147054765709905,-1.3703640910439536,44.47999954223633,3.3703640910439536,45.0099983215332,-1.5242733548635596,44.83000183105469,-0.046147054765709905
8254,2006-01-11,45.20000076293945,45.849998474121094,45.08000183105469,45.43000030517578,2002200.0,-0.001987196969939431,-2.276599543857086,-0.21904734224398822,52.93232892931389,40.34978871700288,-0.8572429654571607,-0.13959065288017314,-0.9209395804643421,-0.5854146816987225,15.035500078930902,0.7699966430664062,-1.0632151017386917,0.3105003356933622,-2.051314772593649,2.6723154439803736,-0.870407218450147,1.4914078898368714,-2.354685860972495,57.44687326892976,16.532051664046314,1.180907554143506,1,-0.6350002288818359,-0.2950019836425781,-0.9925012588500977,-0.3650016784667969,-1.1000022888183594,2,-0.038053123709533065,-1.0154953026167657,45.290000915527344,-1.3703640910439536,44.47999954223633,3.3703640910439536,45.0099983215332,-0.038053123709533065
8255,2006-01-12,45.56000137329102,45.9000015258789,45.2599983215332,45.47999954223633,1629500.0,0.007964615138828623,-1.4615305613427352,-0.34783474035131545,61.783445293978005,42.84382093209335,-0.9170602884140564,-0.5705876264333583,-1.2493220463274852,-0.8976912684710854,15.39317801621973,0.700000762939446,-0.9002364908983367,0.6970008850097713,-1.6195590586648478,3.0135608286843905,-0.46127908682753826,1.8552808568470809,-2.651592769363404,80.89889566818246,34.04641127205656,1.1582799718373105,1,-0.980001449584968,-0.6550025939941477,-1.2775001525878977,-0.7250022888183665,-1.5600013732910227,3,-0.051360844645621295,-2.276599543857086,45.20000076293945,-1.0154953026167657,45.290000915527344,-1.3703640910439536,44.47999954223633,-0.051360844645621295
8256,2006-01-13,45.77000045776367,45.9000015258789,45.38999938964844,45.709999084472656,971000.0,0.004609286175214278,2.1874783935533295,0.7499999999999334,65.44002128908852,46.85104444357514,-0.9354073690103348,-0.8999745302618152,-1.413327657763304,-1.0579413409361322,15.050386127270194,0.5100021362304616,-0.6755816544671518,0.9534999847412138,-1.2419724510346342,3.1489724205170617,-0.14423623314671374,2.0512362026291413,-2.7997600259146083,92.69657985028441,39.17650267628539,1.0977362178879255,1,-1.1900005340576172,-0.8650016784667969,-1.2725000381469727,-0.9350013732910156,-0.5499992370605398,4,-0.04784790484609902,-1.4615305613427352,45.56000137329102,-2.276599543857086,45.20000076293945,-1.0154953026167657,45.290000915527344,-0.04784790484609902
8257,2006-01-17,46.31000137329102,46.45000076293945,45.4000015258789,45.52999877929688,1056600.0,0.011798140924767164,-1.0192349309867574,12.999745692669592,69.415309931547,50.00545063310897,-1.1757821956791332,-1.5617913387298614,-1.8965657656588704,-1.544707748366804,14.82311310090478,1.049999237060554,-0.4231881200477048,1.5200008392334041,-0.5835010193370138,3.623502697803822,0.4682499099481987,2.5717517685186095,-3.2791657500789384,93.99144722624277,33.78585098675571,1.051750929285208,1,-1.0250015258789134,-1.4050025939941477,-1.8000011444091868,-1.4750022888183665,-1.3400001525878906,1,-0.058086857301578254,2.1874783935533295,45.77000045776367,-1.4615305613427352,45.56000137329102,-2.276599543857086,45.20000076293945,-0.058086857301578254
8258,2006-01-18,45.7400016784668,46.599998474121094,45.59000015258789,46.31000137329102,1952600.0,-0.01230834977156725,-1.3218278919260213,-0.730766409256977,67.4927403901227,52.54130506360194,-0.5070384209052605,-1.1566293636018372,-1.2688087745119248,-0.9355842795985296,14.348841241730447,1.0099983215332031,-0.25181223341185444,1.0170011520385742,-0.8516339559016615,2.88563625997881,0.08268359806845638,1.951318706008692,-2.5723994496656175,43.42113848887461,-22.820698668529666,0.9343175539701194,1,-0.3800029754638672,-0.8350028991699219,-1.230001449584961,-0.9050025939941406,-0.7300033569335938,2,-0.04110190203600905,-1.0192349309867574,46.31000137329102,2.1874783935533295,45.77000045776367,-1.4615305613427352,45.56000137329102,-0.04110190203600905
8259,2006-01-19,46.06999969482422,46.1500015258789,45.22000122070313,45.599998474121094,1443200.0,0.007214648103364141,1.9523590389459622,-0.8245639865615402,72.09306322870246,56.34705018020814,-0.7917479587050309,-1.552854178658606,-1.5353794082312149,-1.2381935152956487,15.076271728079943,0.930000305175767,0.042510643986780394,1.3384992599487333,-0.5540716442118239,3.2310701641092905,0.39221380786845117,2.2847847120290155,-2.6964536913038444,61.59421491715437,-9.914794530416195,0.9462854520802796,1,-0.7100009918212891,-1.1650009155273438,-1.4024982452392578,-1.2350006103515625,-1.0999984741210866,3,-0.04189277877057618,-1.3218278919260213,45.7400016784668,-1.0192349309867574,46.31000137329102,2.1874783935533295,45.77000045776367,-0.04189277877057618
8260,2006-01-20,45.95000076293945,46.59000015258789,45.66999816894531,46.1500015258789,2168600.0,-0.002604708762310781,-1.421038894549543,-0.42553243295888366,66.61216197570448,59.508070076688284,-0.5544790857267259,-1.4156515143959183,-1.349782988935253,-1.0896288438664143,15.60068227470629,0.9200019836425781,0.18355976052323797,1.1615003585815415,-0.8081251843124235,3.1311259014755066,0.176687587134559,2.146313130028524,-2.3828676111830376,52.898622836260465,-16.51409245343597,0.9848127714469841,1,-0.5900020599365234,-1.0450019836425781,-1.2175006866455078,-1.1150016784667969,-1.5900001525878906,4,-0.04026120257021759,1.9523590389459622,46.06999969482422,-1.3218278919260213,45.7400016784668,-1.0192349309867574,46.31000137329102,-0.04026120257021759
8261,2006-01-23,45.63000106811523,46.27999877929688,45.47000122070313,45.9900016784668,1125500.0,-0.006964084646595259,-1.3823446914023991,1.7999961853173858,66.50329516760681,63.142825659033974,-0.15341655051737035,-1.0261890716619817,-0.9649398815638719,-0.7518951016683175,15.733576984186614,0.80999755859375,0.2581372784718283,0.7640007019042869,-1.2102171156674189,2.7382185194759927,-0.22310820688156952,1.7511096106901434,-1.8808959970169283,29.710193001950703,-38.6791245376679,0.9871089087858534,1,-0.2700023651122976,-0.7250022888183523,-0.897500991821282,-0.795001983642571,-1.3400001525878835,0,-0.03572213521717882,-1.421038894549543,45.95000076293945,1.9523590389459622,46.06999969482422,-1.3218278919260213,45.7400016784668,-0.03572213521717882
8262,2006-01-24,46.20000076293945,46.349998474121094,45.6500015258789,45.77999877929688,800100.0,0.012491774742090067,-1.0588251793758228,-1.1666701987877333,62.92949903908098,65.02242947168276,-0.5071034393822842,-1.486533420832039,-1.4734191330597497,-1.3025822908504452,15.633121915723128,0.7199974060058665,0.4505725245445902,1.2160003662109347,-0.781982639583596,3.2139833720054654,0.21700886331366576,2.2149918691082036,-2.2798420876597874,71.01460092105756,6.1392934980568725,0.998991502897266,1,-0.3600006103515625,-1.2950019836425781,-1.2024993896484375,-1.3650016784667969,-1.970001220703125,1,-0.021212110953523045,-1.3823446914023991,45.63000106811523,-1.421038894549543,45.95000076293945,1.9523590389459622,46.06999969482422,-0.021212110953523045
8263,2006-01-25,45.38999938964844,46.5,45.2400016784668,46.22999954223633,1378900.0,-0.017532496967852418,-1.2105319515598492,-1.9999909174303931,51.19453547217024,64.8293413097779,0.3560130075878192,-0.5744578391269926,-0.5877969406314065,-0.4918335130368092,15.096044075186352,1.2599983215332031,0.6192774895404369,0.3224990844726534,-1.5908552588842468,2.2358534278295537,-0.6341780872057967,1.2791762561511035,-1.309050326438289,12.40863514480501,-48.64587197696622,0.9566771716784499,1,0.5200004577636719,-0.4850006103515625,-0.3774986267089844,-0.5550003051757812,-1.1599998474121094,2,-0.009253099241968488,-1.0588251793758228,46.20000076293945,-1.3823446914023991,45.63000106811523,-1.421038894549543,45.95000076293945,-0.009253099241968488
8264,2006-01-26,45.22999954223633,46.38999938964844,44.900001525878906,46.38999938964844,1173300.0,-0.0035250021935140374,1.568962172009984,1.3809519484471007,53.571411541513804,63.91689311505966,0.5819097086872418,-0.2799575818556548,-0.3292651292461173,-0.33711854732936786,14.582926071305364,1.4899978637695312,0.885209973671806,0.06799926757812358,-1.6642300441904325,1.8002285793466797,-0.798115388306158,0.9341139234624052,-0.9979075143715193,19.52652571085474,-40.03333339880395,0.8661146558842798,1,0.5200004577636719,-0.4200000762939453,-0.06749916076660156,-1.3250007629394531,-1.8400001525878906,3,-0.004864055337822526,-1.2105319515598492,45.38999938964844,-1.0588251793758228,46.20000076293945,-1.3823446914023991,45.63000106811523,-0.004864055337822526
8265,2006-01-27,44.65999984741211,45.63000106811523,44.47999954223633,45.209999084472656,2263300.0,-0.01260224852073999,-1.5274763048572266,0.4741373356966921,47.078475801819096,61.876721394251945,1.1296089356302872,0.4410308321153025,0.32177950429444735,0.22678283356804485,13.290954775713404,1.1500015258788991,0.9641138707054466,-0.5835004806518569,-2.0218230580602423,0.8548220967565285,-1.3026617693560496,0.13566080805233582,-0.2858334327719234,8.910904177470252,-47.87991096296971,0.7191612887041919,1,0.8799991607666016,-0.10500144958496094,0.5025005340576172,-0.7550010681152344,-1.3299980163574219,4,0.006941365301168734,1.568962172009984,45.22999954223633,-1.2105319515598492,45.38999938964844,-1.0588251793758228,46.20000076293945,0.006941365301168734
8266,2006-01-30,44.310001373291016,44.540000915527344,44.060001373291016,44.540000915527344,1763400.0,-0.007836956455819943,3.1739173701756425,0.4181815659700789,48.53702030654159,59.55691143591801,1.3977114099647707,0.8661536155508429,0.7307617238077526,0.5583668320756487,13.003387404682243,0.5999984741210938,0.9816003332965479,-0.9529991149902344,-2.3248072520002907,0.41880902201982195,-1.638903183495259,-0.26709504648520976,2.289997100830078,10.245907405988765,-45.87269545345096,0.6859040685050282,1,1.019998550415039,0.2449970245361328,0.8074989318847656,-0.4050025939941406,-1.470001220703125,0,0.0011283961974932755,-1.5274763048572266,44.65999984741211,1.568962172009984,45.22999954223633,-1.2105319515598492,45.38999938964844,0.0011283961974932755
8267,2006-01-31,43.81999969482422,44.099998474121094,43.650001525878906,43.93000030517578,1850600.0,-0.011058489354102252,1.0,0.47826447514636855,36.61200553096584,56.12571867378947,1.6733305373246665,1.4468766780737568,1.2723679845891809,1.019093882915115,12.851485496508452,0.6599998474121094,0.8895961371794527,-1.453500747680664,-2.7743028281845667,-0.13269866717676138,-2.113901787932619,-0.7930997074287092,2.729198837280272,5.964851226726988,-47.34033643538488,0.660401040251952,1,1.3000011444091797,0.7349987030029297,1.3149995803833008,0.08499908447265625,-1.7099990844726562,1,0.010725723961121814,3.1739173701756425,44.310001373291016,-1.5274763048572266,44.65999984741211,1.568962172009984,45.22999954223633,0.010725723961121814
8268,2006-02-01,43.84000015258789,43.95000076293945,43.349998474121094,43.75,1670500.0,0.0004564230466217456,2.870965360241186,-0.8181786655569427,37.45386466969784,52.27691883390007,1.5147655237579727,1.4267824407325378,1.279478178620991,0.9717136437973579,13.883219956141716,0.6000022888183594,0.7451560218397475,-1.387000274658206,-2.8411867510466706,0.06718620173025869,-2.1140935128524347,-0.6599070364639772,2.5932304992675768,16.118471411111308,-35.14831756431857,0.7270932381942319,2,1.1299991607666016,0.7149982452392578,1.3400001525878906,0.06499862670898438,-1.2900009155273438,2,0.008895971448244167,1.0,43.81999969482422,3.1739173701756425,44.310001373291016,-1.5274763048572266,44.65999984741211,0.008895971448244167
8269,2006-02-02,43.540000915527344,43.900001525878906,43.11000061035156,43.70000076293945,1362100.0,-0.006843048266797047,1.8214249221735548,-1.7777730682829653,31.15670088271864,48.33742315690164,1.5848022749387383,1.6781435897941464,1.601404368404019,1.226982144562541,14.118599465606918,0.7900009155273438,0.4961978708838046,-1.6014995574951172,-3.2394610950086644,0.03646198001843004,-2.420480326251891,-0.7825187887383436,2.70823580566406,17.063501074018784,-29.196959996201304,0.8189807687567747,2,1.2649993896484375,1.0149974822998047,1.6849985122680664,0.36499786376953125,-0.7999992370605469,3,0.015847464680757817,2.870965360241186,43.84000015258789,1.0,43.81999969482422,3.1739173701756425,44.310001373291016,0.015847464680757817
8270,2006-02-03,43.02999877929688,43.290000915527344,42.79999923706055,43.2599983215332,1215900.0,-0.011713415836162366,2.379266800836589,1.4374985098824151,25.795037523547137,43.814283418672794,1.829427037098803,2.1569686482113255,2.1175431493275028,1.6961787263897818,14.470892766689063,0.7400016784667969,0.27013831792349663,-2.021501541137688,-3.910152852836717,-0.13285022943865954,-2.965827196987206,-1.0771758852881703,2.967179053027337,13.218351745441959,-26.04596011027943,0.9443256558495146,2,1.6200008392333913,1.5249996185302663,2.2375011444091726,0.8749999999999929,0.12000274658202414,4,0.00836627052206107,1.8214249221735548,43.540000915527344,2.870965360241186,43.84000015258789,1.0,43.81999969482422,0.00836627052206107
8271,2006-02-06,43.06999969482422,43.29999923706055,42.849998474121094,42.91999816894531,1308700.0,0.0009296053140159799,-2.1034437399700088,-0.6521818453220309,18.60463397017584,38.88929841101667,1.5512296905962941,2.0703223797957264,2.0758882885930063,1.6212580664433602,15.034875315207296,0.4500007629394531,-0.04042677185653076,-1.8845006942749052,-3.9710344868760785,0.20203309832626815,-2.927767590575492,-0.8412337979743185,2.6074602779736296,20.769278170822243,-11.094374425657723,1.0432668963005858,2,1.5799999237060547,1.6299991607666016,1.8349990844726562,0.8349990844726562,0.4099998474121094,0,0.006036734108955999,2.379266800836589,43.02999877929688,1.8214249221735548,43.540000915527344,2.870965360241186,43.84000015258789,0.006036734108955999
8272,2006-02-07,43.0,43.150001525878906,42.7599983215332,42.959999084472656,1251800.0,-0.0016252541286325695,1.2941097273645237,0.2666700574741875,20.600839397146828,35.48999884712518,1.251144767131052,2.133125627665052,2.1253333777635106,1.6557361654924847,15.751705946768407,0.3900032043457031,-0.3049191390091295,-1.880500411987306,-4.136025152263045,0.3750243282884327,-3.008262782125172,-0.7527380418494403,2.3897138992241196,20.16816689747141,-9.810804420644708,1.1277623701378678,2,1.5749988555908203,1.6799983978271484,1.904998779296875,0.904998779296875,0.5999984741210938,1,-0.00372092668400259,-2.1034437399700088,43.06999969482422,2.379266800836589,43.02999877929688,1.8214249221735548,43.540000915527344,-0.00372092668400259
8273,2006-02-08,43.20000076293945,43.209999084472656,42.61000061035156,42.90999984741211,1770000.0,0.004651180533475685,2.870988383540067,7.249856952126645,18.32232573453932,31.573433757461345,0.7910063416515527,1.864092043267263,1.908612440627934,1.4178227372750598,16.243832322459646,0.5999984741210938,-0.5620368749132112,-1.5759996414184556,-3.9425692077179093,0.7905699248809981,-2.759284424568179,-0.3927148582687323,1.8741472669617565,45.73641347740459,18.940434823960157,1.1832847831497268,2,0.9200000762939453,1.404998779296875,1.6574983596801758,0.7049980163574219,0.14999771118164062,2,-0.025231484568004503,1.2941097273645237,43.0,-2.1034437399700088,43.06999969482422,2.379266800836589,43.02999877929688,-0.025231484568004503
8274,2006-02-09,43.47999954223633,43.810001373291016,43.06999969482422,43.209999084472656,961700.0,0.006481453109998148,-1.6909189271669245,0.9310331219910026,23.667378092424613,28.972200678639734,0.26447718226917516,1.5269137897876988,1.612868167082027,1.0971627878958188,16.09749244778381,0.7400016784667969,-0.8424173827721759,-1.210000801086423,-3.6359576455510165,1.2159560433781706,-2.4229792233187197,0.0029776211458738544,1.2491678489279323,72.49986489622441,46.98132046367185,1.2129784222322957,2,0.095001220703125,1.125,0.8899993896484375,0.4249992370605469,0.04000091552734375,3,-0.021389151678172902,2.870988383540067,43.20000076293945,1.2941097273645237,43.0,-2.1034437399700088,43.06999969482422,-0.021389151678172902
8275,2006-02-10,43.22000122070313,43.88000106811523,42.72000122070313,42.72000122070313,880600.0,-0.005979722269330634,-3.6399993896483807,1.8518487121886436,23.97408972528426,26.242986169611143,0.33383718367525006,1.6892240295305214,1.8463603230983807,1.3153736068153634,16.03532620977239,1.1599998474120952,-1.0109197478085648,-1.3529991149902258,-3.827510528577413,1.1215122985969614,-2.590254821783816,-0.11574340819663576,1.212482821147347,48.031526809503326,22.091307001772705,1.2372557067935923,2,0.13499832153319602,1.384998321533196,1.3599977493286062,0.6849975585937429,-0.17000198364258523,4,-0.011105958553430328,-1.6909189271669245,43.47999954223633,2.870988383540067,43.20000076293945,1.2941097273645237,43.0,-0.011105958553430328
8276,2006-02-13,43.58000183105469,43.7599983215332,43.31999969482422,43.70000076293945,1064700.0,0.008329490980650611,2.6667461414969877,-0.23999786376953125,20.362016334146418,24.43743181440899,-0.1571271705564854,1.2192536432889796,1.467358925137745,0.9219608789937155,15.969800431011565,0.539997100830071,-1.1928498904835578,-0.8834985733032212,-3.3286296766487595,1.561632530042317,-2.106064124975987,0.33906697836954436,0.5973345303859432,76.37802134427523,53.82034658501091,1.2225655516727685,2,-0.3000011444091797,1.0249977111816406,0.9999971389770508,0.3449974060058594,-0.8000030517578054,0,-0.009866918015349113,-3.6399993896483807,43.22000122070313,-1.6909189271669245,43.47999954223633,2.870988383540067,43.20000076293945,-0.009866918015349113
8277,2006-02-14,43.61999893188477,43.79999923706055,43.11000061035156,43.25,1114400.0,0.0009177856619910774,-1.123080173481305,-3.083351877165714,25.753403182400078,23.137380538042567,-0.25532838160996363,1.0196745706158197,1.3868345803402065,0.8577059500538482,15.518720665199265,0.6899986267089844,-1.2993712281989502,-0.7090013504028221,-3.0186510063899448,1.6006483055843006,-1.8638261783963799,0.4458234775907357,0.3379104244033897,79.5273982272187,53.38560954673248,1.15482482799356,2,-0.36499786376953836,0.9850006103515554,0.9600000381469656,0.5400009155273366,-0.5399971008300852,1,-0.0032095229957951332,2.6667461414969877,43.58000183105469,-3.6399993896483807,43.22000122070313,-1.6909189271669245,43.47999954223633,-0.0032095229957951332
8278,2006-02-15,43.86000061035156,44.18999862670898,43.560001373291016,43.560001373291016,1820200.0,0.005502101887750355,-3.1999923705860187,0.8108110894600485,31.63540080405224,23.190569418190744,-0.5500368956845634,0.665739159642655,1.1134169768575646,0.6051340869876256,14.713442899339055,0.6299972534179616,-1.395109665714692,-0.37499961853027486,-2.5941081562381285,1.8441089191775788,-1.4845538873842017,0.734554650323652,-1.25,77.55111573604351,48.483441287218184,1.109554268853928,2,-0.46000099182128906,0.7449989318847656,0.7199983596801758,0.4349994659423828,-0.6000022888183594,2,-0.005928001199550947,-1.123080173481305,43.61999893188477,2.6667461414969877,43.58000183105469,-3.6399993896483807,43.22000122070313,-0.005928001199550947
8279,2006-02-16,44.13999938964844,44.20000076293945,43.650001525878906,43.68000030517578,1460000.0,0.006383921007761861,-1.1153953372360872,1.5333341810459926,42.4418507942668,25.040215337159594,-0.8224666145559141,0.24636736044858765,0.7954746598208047,0.30895620461829765,14.33814574156756,0.5499992370605469,-1.3713310774683691,0.001499176025390625,-2.042576211175117,2.045574563225898,-1.0205385175748631,1.0235368696256444,-1.4983988189697257,95.94585190206533,61.671138358548475,1.022037693600254,2,-0.7349987030029297,0.4650001525878906,0.4399995803833008,0.1550006866455078,-1.2299995422363281,3,-0.017897619538993714,-3.1999923705860187,43.86000061035156,-1.123080173481305,43.61999893188477,2.6667461414969877,43.58000183105469,-0.017897619538993714
8280,2006-02-17,44.099998474121094,44.68000030517578,43.88999938964844,44.060001373291016,1302900.0,-0.0009062282754975781,-3.157887868292928,0.08695039225117343,46.645322244308694,28.1558473676188,-0.6869664734283134,0.1482660966732965,0.8024100706595121,0.32567498702425723,13.321123462604618,0.7900009155273438,-1.3572606981940254,0.05399837493896342,-1.8038715211343899,1.9118682710123167,-0.8749365730977132,0.9829333229756401,-1.3960618957519557,63.05720103215523,24.679588128711423,0.9289349480366774,2,-0.4549980163574219,0.5050010681152344,0.6350011825561523,0.19500160217285156,-1.8499984741210938,4,-0.013151882912145196,-1.1153953372360872,44.13999938964844,-3.1999923705860187,43.86000061035156,-1.123080173481305,43.61999893188477,-0.013151882912145196
8281,2006-02-21,44.0,44.45000076293945,43.90999984741211,44.2599983215332,993700.0,-0.0022675391741742157,-1.454557276991235,-6.500429184549356,53.284679662635746,31.787385174895352,-0.4930206402013724,0.12636661373366564,0.8936120703703097,0.4015734769614667,12.510460967750408,0.5400009155273438,-1.2809461392833228,0.03549995422363139,-1.6662449324293291,1.737244840876592,-0.8153724891028489,0.8863723975501117,-1.1774995980224645,56.68787023223493,13.623249743179642,0.85087244332648,2,-0.3549995422363281,0.6049995422363281,0.7424993515014648,0.3150005340576172,-1.5400009155273438,1,-0.021590926430442137,-3.157887868292928,44.099998474121094,-1.1153953372360872,44.13999938964844,-3.1999923705860187,43.86000061035156,-0.021590926430442137
8282,2006-02-22,45.22000122070313,45.27000045776367,43.959999084472656,44.0,1635400.0,0.02772730047052563,-1.0153819970186744,-4.692342679401996,67.51271001416492,37.252983428187086,-1.5254112958982873,-1.2340906085749523,-0.3389214232016897,-0.848771205222782,11.830813895255849,1.3100013732910156,-1.0831908852065197,1.3045011520385827,-0.1670890490776884,2.776091353154854,0.5687060514804472,2.0402962525967183,-2.286050824533703,97.07606644269292,48.51258409366123,0.7357951005581348,2,-1.2250003814697337,-0.615001678466804,-0.47750186920166726,-0.9050006866455149,-3.3899993896484446,2,-0.053958478008380495,-1.454557276991235,44.0,-3.157887868292928,44.099998474121094,-1.1153953372360872,44.13999938964844,-0.053958478008380495
8283,2006-02-23,44.97000122070313,45.2400016784668,44.7400016784668,45.040000915527344,1339500.0,-0.005528527051112508,1.127654048438413,-0.05737674162642904,68.38046953144939,42.22110469918984,-1.1152090389493665,-1.0721382215251936,-0.13201928997413148,-0.6452469155359495,11.659439732240326,0.5,-0.8477859364472664,1.0755010604858484,-0.31737545416587665,2.4683775751375734,0.3790628031599823,1.7719393178117144,-1.849166819606161,81.48151636671082,27.738285269743997,0.6964382573258641,2,-0.9750003814697337,-0.365001678466804,0.12499809265136008,-0.6550006866455149,-3.790000915527351,3,-0.04202800396586015,-1.0153819970186744,45.22000122070313,-1.454557276991235,44.0,-3.157887868292928,44.099998474121094,-0.04202800396586015
8284,2006-02-24,45.0099983215332,45.22999954223633,44.83000183105469,44.900001525878906,841900.0,0.0008894173836859753,-2.2000305180437936,-1.5713896457767262,78.94740951512003,48.32925134250492,-1.022923517793629,-1.190499890922851,-0.21070233506569735,-0.7284461838693659,11.908026778497884,0.3999977111816406,-0.6202399212430691,1.1264982223510742,-0.22482519919927313,2.4778216439014216,0.45083651157590054,1.802159933126248,-1.7172306359028937,81.1592800731979,21.36915050463844,0.6756617107751733,2,-0.8199977874755859,-0.40999794006347656,0.12250041961669922,-0.6949977874755859,-3.8899993896484304,4,-0.03888025028347497,1.127654048438413,44.97000122070313,-1.0153819970186744,45.22000122070313,-1.454557276991235,44.0,-0.03888025028347497
8285,2006-02-27,44.97000122070313,45.349998474121094,44.459999084472656,44.97000122070313,1367500.0,-0.0008886270233637861,1.342120585459919,0.0,77.77787692547963,54.70879140820861,-0.7918555011934174,-1.1869426370664726,-0.21033124356903699,-0.7585085428291052,12.473176784335516,0.8899993896484375,-0.3834651257395052,1.0710010528564524,-0.32422267839981345,2.4662247841127183,0.3733891872283195,1.7686129184845854,-1.5190549133021563,73.61127667972721,8.518230425819183,0.6976118656281323,2,-0.740001678466804,-0.37000083923340554,0.16249752044677024,-0.6550006866455149,-3.340000152587905,0,-0.04580834595002514,-2.2000305180437936,45.0099983215332,1.127654048438413,44.97000122070313,-1.0153819970186744,45.22000122070313,-0.04580834595002514
8286,2006-02-28,44.36000061035156,44.900001525878906,44.13999938964844,44.7400016784668,1143600.0,-0.013564611825510497,1.1714323082707996,-100.0,67.17176193155115,59.310831269225396,-0.06657787063650034,-0.6039700057863513,0.33247294304290165,-0.19695900965565016,12.915028249767657,0.8300018310546946,-0.19250038857737195,0.4585004806518569,-0.9399993477105326,1.8570003090142464,-0.24074943352933786,1.1577503948330516,-0.719149086278577,28.77710082880509,-40.263720008279236,0.6992499141811953,2,0.09499931335449219,0.19499969482421875,0.7724981307983398,-0.04500007629394531,-2.3899993896484304,1,-0.04756538731559856,1.342120585459919,44.97000122070313,-2.2000305180437936,45.0099983215332,1.127654048438413,44.97000122070313,-0.04756538731559856
8287,2006-03-01,44.290000915527344,44.54999923706055,44.040000915527344,44.52000045776367,1205900.0,-0.0015779912953356456,2.517264966259323,0.6052602519700848,64.229802720892,62.93243148220759,0.12120198910396596,-0.5238095948010937,0.328564077588517,-0.14836681146077524,12.996879619392535,0.5099983215332031,0.026476087264299508,0.36500072479248047,-1.043492601574492,1.773494051159453,-0.33924593839100936,1.0692473879759703,-0.4782346964495474,19.08400503191539,-50.719229399562856,0.7042466631834873,3,0.20999908447265625,0.2649993896484375,0.8424978256225586,0.024999618530273438,-3.049999237060547,2,-0.0413186225609925,1.1714323082707996,44.36000061035156,1.342120585459919,44.97000122070313,-2.2000305180437936,45.0099983215332,-0.0413186225609925
8288,2006-03-02,44.22999954223633,44.400001525878906,43.5099983215332,44.0,1101800.0,-0.001354738587733495,2.1227990336159763,-1.0,60.38783183175571,64.92642937526192,0.26731853983588394,-0.45649720812285466,0.3046986798199285,-0.09421237958230222,13.02679627773656,0.8900032043457031,0.24450742463308472,0.2854993820190401,-1.1288257135826498,1.69982447762073,-0.4216631657818084,0.9926619298198887,1.1199989318847656,39.13049788014803,-29.078662547324285,0.7071625478008451,3,0.1999988555908203,0.3250007629394531,1.1424999237060547,0.08500099182128906,-3.9300003051757812,3,-0.05426176206241695,2.517264966259323,44.290000915527344,1.1714323082707996,44.36000061035156,1.342120585459919,44.97000122070313,-0.05426176206241695
8289,2006-03-03,44.22999954223633,44.52000045776367,43.84000015258789,44.0,975900.0,0.0,-1.4727318125385804,1.0,65.07462584592463,66.97412977544145,0.31450074452050814,-0.4238866720766481,0.2571435143542544,-0.11816151450009471,12.75436774850714,0.6800003051757812,0.4195878809038476,0.25099945068359375,-1.1554207054625323,1.6574196068297198,-0.45221062738946927,0.9542095287566568,1.0831989288330064,39.13049788014803,-30.32435361877596,0.7032100780730641,3,0.1999988555908203,0.2700004577636719,1.177499771118164,0.08500099182128906,-3.8400001525878906,4,-0.06895770446816363,2.1227990336159763,44.22999954223633,2.517264966259323,44.290000915527344,1.1714323082707996,44.36000061035156,-0.06895770446816363
8290,2006-03-06,43.38999938964844,44.25,43.13999938964844,44.22999954223633,1046600.0,-0.018991638283553547,1.5227255978880474,-3.6521818453220107,47.51954661806157,66.33355943715544,1.1657916168284075,0.46848620842119715,1.073986480735826,0.7146367836085261,12.46231781952083,1.1100006103515625,0.5408007937231858,-0.6070007324218736,-1.970851486594718,0.7568500217509708,-1.2889261095082958,0.07492464466454862,1.8871350784301768,14.20452821355343,-52.12843068372467,0.6819253770864222,3,0.8549995422363281,0.7300014495849609,1.890000343322754,0.9250011444091797,-3.829998016357422,0,-0.05231621317573054,-1.4727318125385804,44.22999954223633,2.1227990336159763,44.22999954223633,2.517264966259323,44.290000915527344,-0.05231621317573054
8291,2006-03-07,43.33000183105469,44.29999923706055,42.849998474121094,44.290000915527344,1461200.0,-0.0013827508512955777,1.9591981315687037,1.1428558453413018,46.23379866098976,63.969235953469315,1.2524654107663409,0.5786277549266146,1.1331858928805474,0.757430164418281,12.277013020443508,1.4500007629394531,0.5909072533321265,-0.6799983978271484,-2.011210670902514,0.6512138752482173,-1.3456045343648313,-0.01439226128946558,1.8616472338867212,28.235478912587375,-34.9236495396788,0.6656061365376843,3,0.7699966430664062,0.6499977111816406,1.7174968719482422,0.9849987030029297,-3.990001678466797,1,-0.03923380316409464,1.5227255978880474,43.38999938964844,-1.4727318125385804,44.22999954223633,2.1227990336159763,44.22999954223633,-0.03923380316409464
8292,2006-03-08,42.84000015258789,43.20000076293945,41.68000030517578,42.849998474121094,2271200.0,-0.011308600456038098,3.2816739467986222,0.010414928196202784,37.56095382442507,60.5448453193555,1.5302864341599047,1.113097113979876,1.6244162617067914,1.2415741272483984,12.356963999758747,1.6500015258789062,0.6134586581267882,-1.1620000839233384,-2.5204139244054673,0.19641375655879045,-1.8412070041644029,-0.482793163682274,2.211149876904301,40.84506285519329,-19.647007512650724,0.6792069202410654,3,0.6749992370605469,0.6749992370605469,2.102499008178711,1.6000003814697266,-3.990001678466797,2,-0.02030809824430413,1.9591981315687037,43.33000183105469,1.5227255978880474,43.38999938964844,-1.4727318125385804,44.22999954223633,-0.02030809824430413
8293,2006-03-09,42.11000061035156,42.97999954223633,42.08000183105469,42.95000076293945,1242400.0,-0.017040138646970293,1.0,84.01411674933232,27.692298663429327,54.84983300250098,2.0248675170820647,1.8522135643228168,2.3510556848739412,1.9765803769045078,12.287721950461613,0.8999977111816406,0.5998664900516744,-1.8374996185302734,-3.4030614435435993,-0.2719377935169476,-2.62028053103694,-1.054718706023607,2.671457441195315,15.140855002558803,-39.1783953980299,0.7827809125066639,3,1.404998779296875,1.404998779296875,2.727499008178711,2.5649986267089844,-3.5699996948242188,3,-0.02066015006589439,3.2816739467986222,42.84000015258789,1.9591981315687037,43.33000183105469,1.5227255978880474,43.38999938964844,-0.02066015006589439
8294,2006-03-10,42.54999923706055,42.66999816894531,41.86000061035156,42.099998474121094,1725300.0,0.010448791743802976,1.3478236832357542,-0.5357150966616864,34.34342033167104,50.02378226985559,1.3401525429443737,1.4113288441013907,1.924990927655621,1.5370126281401966,13.168220235527325,0.80999755859375,0.42061540785211093,-1.3510009765625028,-3.0264195595759134,0.32441760645090767,-2.188710268069208,-0.5132916850557976,1.9833421947766396,33.20607963984584,-19.181373938544738,0.8377092915067053,3,0.7400016784667969,0.9650001525878906,2.2124996185302734,2.354999542236328,-2.3299980163574148,4,-0.05287896687058635,1.0,42.11000061035156,3.2816739467986222,42.84000015258789,1.9591981315687037,43.33000183105469,-0.05287896687058635
8295,2006-03-13,42.7400016784668,42.84000015258789,42.2400016784668,42.47999954223633,1358800.0,0.004465392357533959,1.6086942099414525,0.5777815453736278,37.500009461060166,46.726920884245466,0.8946397598134865,1.24748125351406,1.7614112867266414,1.3367345771093895,13.609203402932593,0.5999984741210938,0.24432429263371347,-1.1369985580444322,-2.8663743673562507,0.5923772512673864,-2.0016864627003415,-0.2723106533885229,1.5650724632374775,40.45808417671665,-10.91507666832672,0.8646879046559096,3,0.3749980926513672,0.7749977111816406,1.939997673034668,2.164997100830078,-2.4800033569335938,0,-0.05498367329270215,1.3478236832357542,42.54999923706055,1.0,42.11000061035156,3.2816739467986222,42.84000015258789,-0.05498367329270215
8296,2006-03-14,43.150001525878906,43.25,42.400001525878906,42.599998474121094,1602000.0,0.009592883278211728,1.26666259765625,2.1153789723876875,25.531893787177438,42.427153224943844,0.3296139036025352,0.8470434812980017,1.354451524645306,0.9371011745602118,13.828730046453128,0.8499984741210938,0.023329551369585033,-0.7054986953735352,-2.4609169143084557,1.0499195235613854,-1.5832078048409954,0.17221041409392512,0.9450667089030915,93.6306692000797,46.05419276367655,0.8777091094674608,3,-0.05000114440917969,0.36499786376953125,1.4524974822998047,1.7549972534179688,-2.5699996948242188,1,-0.08319814659646796,1.6086942099414525,42.7400016784668,1.3478236832357542,42.54999923706055,1.0,42.11000061035156,-0.08319814659646796
8297,2006-03-15,43.47999954223633,43.47999954223633,42.72000122070313,43.0,1180900.0,0.0076476941990257785,2.1666626930198625,0.8727215980024969,32.714572607247476,39.352346644442946,-0.14233386275926563,0.5333651997957816,1.0413845562090884,0.6172583765523143,13.696800473513404,0.759998321533196,-0.20028581724572092,-0.3685007095336914,-2.1289822373934797,1.3919808183260969,-1.248741473463582,0.5117400543961992,0.42186325817717574,100.0,54.369557175318334,0.8802407639298925,3,-0.37999916076660156,0.034999847412109375,1.1949996948242188,1.4249992370605469,-2.8400001525878906,2,-0.09521617831727103,1.26666259765625,43.150001525878906,1.6086942099414525,42.7400016784668,1.3478236832357542,42.54999923706055,-0.09521617831727103
8298,2006-03-16,43.599998474121094,43.9900016784668,43.56999969482422,43.68000030517578,1330200.0,0.0027598650678042347,-5.000054495912806,-0.16667064031344125,33.94076003792108,35.893028221331434,-0.40353215215083793,0.41412102622187064,0.90266416829337,0.5449399786138827,13.882090770611438,0.5100021362304688,-0.35712277575746043,-0.23550167083740092,-1.999462111192166,1.5284587695173641,-1.1174818910147835,0.6464785493399816,-1.9199981689453125,81.68999958808453,38.878483564929695,0.8819802201773809,3,-0.6099987030029297,-0.08499908447265625,1.0275001525878906,1.3050003051757812,-2.799999237060547,3,-0.10894495794121128,2.1666626930198625,43.47999954223633,1.26666259765625,43.150001525878906,1.6086942099414525,42.7400016784668,-0.10894495794121128
8299,2006-03-17,43.349998474121094,43.95000076293945,43.02999877929688,43.79999923706055,1971700.0,-0.005733945154800635,1.4533261447848078,5.624880793438871,32.39126865263185,34.2121084473948,-0.32574300417810065,0.6344290527090948,1.1151775071823025,0.8382977503407503,14.293184745699481,0.920001983642571,-0.5102605849431185,-0.4460016250610366,-2.2166203142524523,1.3246170641303792,-1.331310969656741,0.43930771953466774,-1.6237981414794902,63.42838832310268,23.500234958819696,0.8853093445957079,3,-0.3599987030029297,0.16500091552734375,1.0125017166137695,1.5550003051757812,-2.8499984741210938,4,-0.11095727169322056,-5.000054495912806,43.599998474121094,2.1666626930198625,43.47999954223633,1.26666259765625,43.150001525878906,-0.11095727169322056
8300,2006-03-20,43.52000045776367,43.97000122070313,43.209999084472656,43.31999969482422,1893900.0,0.003921614524255768,-2.6190406989945934,-0.44444538634340697,39.90384394953228,33.50878014612175,-0.5312295147525958,0.44137676946790805,0.9224312744178462,0.6979134648602852,15.41890345793947,0.7600021362304759,-0.645772931626837,-0.24699974060058594,-2.0156519769295755,1.5216524957284037,-1.1313258587650807,0.6373263775639089,-1.7485240982055643,70.44017763531978,27.899338541207868,0.8843261181644957,3,-0.6849994659423828,-0.005001068115234375,0.5699996948242188,1.3849983215332031,-3.6199989318847656,0,-0.0758271875539892,1.4533261447848078,43.349998474121094,-5.000054495912806,43.599998474121094,2.1666626930198625,43.47999954223633,-0.0758271875539892
8301,2006-03-21,43.04999923706055,43.38999938964844,42.75,43.36999893188477,2054800.0,-0.010799660288589918,2.5555461365659307,-1.599992370634608,36.40349446241646,33.38017355034301,-0.11747760265950546,0.8817657083652364,1.3579551409460606,1.1816876269139698,16.768064142002316,0.7700004577636719,-0.8218884795487895,-0.6695009231567397,-2.462663221301014,1.1236613749875346,-1.5660820722288733,0.2270802259153939,-1.2341523711242672,25.984086410370754,-18.717372909269653,0.8965811490721357,3,-0.12499809265136719,0.4650001525878906,0.9300003051757812,1.8549995422363281,-2.6399993896484375,1,-0.06480838478448825,-2.6190406989945934,43.52000045776367,1.4533261447848078,43.349998474121094,-5.000054495912806,43.599998474121094,-0.06480838478448825
8302,2006-03-22,42.77999877929688,43.099998474121094,42.4900016784668,42.9900016784668,1309400.0,-0.006271787747936353,1.83721755484781,0.6562596857639763,34.80083203577664,34.170010591714934,0.15993552368104957,1.0114523216449172,1.6067160260996332,1.4742497775956238,17.59547726170711,0.6099967956542969,-0.8774350902102839,-0.8175012588500934,-2.510009593407048,0.8750070757068613,-1.6637554261285672,0.028752908428380408,-0.9206688171099913,19.333140055339015,-24.99595933651201,0.8462541672784758,3,0.14500236511229758,0.7350006103515554,1.1625013351440359,2.124999999999993,-2.3699989318847727,2,-0.051425830084569135,2.5555461365659307,43.04999923706055,-2.6190406989945934,43.52000045776367,1.4533261447848078,43.349998474121094,-0.051425830084569135
8303,2006-03-23,43.08000183105469,43.18000030517578,42.2599983215332,42.599998474121094,1570700.0,0.007012694257088059,1.7058869728146844,-2.2856987157363946,38.65880754301309,34.64949805964183,0.013406941772927894,0.5929986377392424,1.2624087890653186,1.214589476664493,18.542198954000106,0.9200019836425781,-0.9197095842162639,-0.42299823760986044,-1.999951743627392,1.153955268407671,-1.2114749906186262,0.3654785153989053,-1.1780584345422014,47.95334030834282,2.8441034214323935,0.7884767530087665,3,0.034999847412109375,0.43499755859375,0.8499984741210938,1.8249969482421875,-3.7300033569335938,3,-0.056638865777562386,1.83721755484781,42.77999877929688,2.5555461365659307,43.04999923706055,-2.6190406989945934,43.52000045776367,-0.056638865777562386
8304,2006-03-24,43.2599983215332,43.400001525878906,42.97999954223633,43.02000045776367,1963200.0,0.004178191337697701,-1.6250149011754047,0.4999920527696098,48.526064936356825,35.87461533467479,-0.06178184676176812,0.2900451063048237,1.0421876497482572,1.047810764566698,19.409802963204562,0.4200019836425781,-0.8760869132859455,-0.15550174713134624,-1.5657721449165933,1.2547686506539009,-0.8606369460239733,0.5496334517612809,-1.3162937593816295,58.47943301648324,9.07013589953523,0.7051351988926237,3,-0.13499832153320312,0.2550010681152344,0.7425012588500977,1.6450004577636719,-3.729999542236321,4,-0.056865445675437276,1.7058869728146844,43.08000183105469,1.83721755484781,42.77999877929688,2.5555461365659307,43.04999923706055,-0.056865445675437276
8305,2006-03-27,42.90999984741211,43.22999954223633,42.72000122070313,43.11000061035156,1114700.0,-0.008090579928360264,1.3181814241002598,-0.8333439298089456,45.531894516332976,38.0968376379143,0.35186965461822695,0.5036213872298276,1.3354594457887359,1.398428022105314,20.985422858657824,0.539997100830071,-0.7157720593820613,-0.4025001525878906,-1.6228515846916025,0.8178512795158213,-1.0126758686397466,0.20767556346396532,-0.925369342934232,57.01751744215229,4.7262266851422154,0.6101757160518542,3,0.21500015258789062,0.6049995422363281,1.0950002670288086,1.9949989318847656,-2.729999542236328,0,-0.05616406096439208,-1.6250149011754047,43.2599983215332,1.7058869728146844,43.08000183105469,1.83721755484781,42.77999877929688,-0.05616406096439208
8306,2006-03-28,42.25,42.91999816894531,42.2400016784668,42.91999816894531,1490600.0,-0.015381026561618882,1.0298458174861647,3.349978065574396,43.94250223829563,39.344385374697424,0.9731116753404052,1.0513431435173217,1.9231238440968639,2.060803545720127,22.947250029383373,0.6799964904785156,-0.6249495980712538,-0.9569999694824247,-2.160767500568184,0.24676756160333468,-1.5588837350253044,-0.355116203939545,-0.22526207204234083,0.8619243834823588,-50.69293309698138,0.6018837655428785,3,0.8650016784667969,1.2649993896484375,1.875,2.654998779296875,-2.4199981689453125,1,-0.05562126565967085,1.3181814241002598,42.90999984741211,-1.6250149011754047,43.2599983215332,1.7058869728146844,43.08000183105469,-0.05562126565967085
8307,2006-03-29,42.459999084472656,42.66999816894531,41.93000030517578,42.0099983215332,1903400.0,0.004970392531897128,-1.4262352492386199,-0.6716447653100731,54.02297237807435,41.57574230138112,0.674098401300327,0.7348937979850803,1.6243296110586485,1.8561817863208177,24.965461365565165,0.7399978637695312,-0.5564728878396892,-0.6555007934570298,-1.7887951265033237,0.47779353958926407,-1.2221479599801768,-0.08885362693388288,1.5300025939941406,36.05430878780959,-19.276089099156096,0.5666471665231457,3,0.4900016784667969,1.0550003051757812,1.6650009155273438,2.4449996948242188,-1.3699989318847656,2,-0.04828071788183852,1.0298458174861647,42.25,1.3181814241002598,42.90999984741211,-1.6250149011754047,43.2599983215332,-0.04828071788183852
8308,2006-03-30,41.83000183105469,42.63000106811523,41.7400016784668,42.290000915527344,1467900.0,-0.014837429745691022,-1.781250745058748,-1.0222184546263722,42.07050808607103,42.65121334954103,1.1472650252043834,1.2394157318587986,2.174755934363091,2.491140995110044,26.44064756292558,0.8899993896484304,-0.48189102653913096,-1.1654981613159165,-2.310104505168553,-0.02089181746327995,-1.7378013332422313,-0.5931949893896018,2.1187998199462896,5.421696437394148,-50.52999558973515,0.5723031719263176,3,1.0249996185302734,1.68499755859375,2.469998359680176,3.0749969482421875,-1.6800003051757812,3,-0.033946973977619255,-1.4262352492386199,42.459999084472656,1.0298458174861647,42.25,1.3181814241002598,42.90999984741211,-0.033946973977619255
8309,2006-03-31,41.18000030517578,41.86000061035156,40.86000061035156,41.849998474121094,1535800.0,-0.015539122577717501,1.8985404688191065,1.4565206574560894,34.399974365214774,42.03967228461686,1.628316407193509,1.7383281317012234,2.725354425386712,3.1426944133217063,28.412937172298147,1.0,-0.48751081867290935,-1.6629997253417983,-2.922073127292535,-0.4039263233910617,-2.292536426317163,-1.0334630243664336,2.6804493469238295,13.502102913174555,-42.57491871488159,0.6295367009753675,3,0.9500007629394531,1.9249992370605469,3.119999885559082,3.7249984741210938,-1.4000015258788991,4,-0.04443909221692455,-1.781250745058748,41.83000183105469,-1.4262352492386199,42.459999084472656,1.0298458174861647,42.25,-0.04443909221692455
8310,2006-04-03,41.11999893188477,41.68000030517578,40.93000030517578,40.97999954223633,1783700.0,-0.001457051307585,-5.250055631496964,-0.20895488396457368,28.172004374188333,41.125062274813736,1.4662696573018934,1.7070694556163417,2.687074583475699,3.205032285452006,29.65049575989213,0.75,-0.5175608261910654,-1.6095010757446246,-3.0562318427327,-0.1627703087565493,-2.332866459238666,-0.8861356922505834,2.560423777709957,12.62129270243879,-37.10656306066913,0.7233653834940387,4,1.0100021362304616,1.9850006103515554,3.275001525878899,3.7849998474121023,-0.1699981689453196,0,-0.0386673198902977,1.8985404688191065,41.18000030517578,-1.781250745058748,41.83000183105469,-1.4262352492386199,42.459999084472656,-0.0386673198902977
8311,2006-04-04,41.63000106811523,41.66999816894531,40.84000015258789,41.0099983215332,1654400.0,0.012402776008707317,1.371433242506812,4.428610354223157,30.848884339686208,40.68595697524813,0.8198768884761947,1.1206328195602353,2.0930072805843096,2.7011543514548393,30.666452562750855,0.8299980163574219,-0.5121924374547504,-1.0144989013671974,-2.5115618105026414,0.4825640077682465,-1.7630303559349159,-0.26596744679947903,1.8811963155249103,43.169495729827034,-0.19104017147114405,0.7485314545677205,4,0.48999977111817117,1.2399997711181712,2.7849988937378,3.2749977111816477,-0.6300010681152273,1,-0.034830668405867904,-5.250055631496964,41.11999893188477,1.8985404688191065,41.18000030517578,-1.781250745058748,41.83000183105469,-0.034830668405867904
8312,2006-04-05,41.97000122070313,42.22999954223633,41.4900016784668,41.4900016784668,1636600.0,0.008167190580456563,-2.0833273728631716,0.7741893804220963,33.86142308517421,40.152914257710485,0.39436746186865435,0.7505960947084489,1.6527839459971645,2.363729120912808,30.323073902970677,0.7399978637695312,-0.5681736335709004,-0.6309988021850543,-2.154469269969546,0.8924716655994374,-1.3927340360773002,0.1307364317071915,1.3275003844528257,63.12851900315043,23.599524283265524,0.7617352338922472,4,0.14999961853026633,0.7249984741210866,2.534998893737786,2.934997558593743,-1.5100021362304759,2,-0.050988785499315514,1.371433242506812,41.63000106811523,-5.250055631496964,41.11999893188477,1.8985404688191065,41.18000030517578,-0.050988785499315514
8313,2006-04-06,41.2400016784668,41.83000183105469,41.08000183105469,41.81999969482422,1408800.0,-0.017393364808296452,1.4999904632932155,-1.2083303530982346,30.922280235945408,38.19693817988699,0.9341508755923229,1.488385933346457,2.298124023233953,3.103102186187243,30.07753840469785,0.8899993896484446,-0.5909879484275251,-1.3174983978271513,-2.946056812844432,0.31106001719012966,-2.1317776053357917,-0.5032191903185108,1.8608998104837156,28.77710082880509,-7.409513348781971,0.814279207508641,4,0.7949981689453125,1.4399986267089844,3.2874984741210938,3.664997100830078,-0.94000244140625,3,-0.0036372822447586772,-2.0833273728631716,41.97000122070313,1.371433242506812,41.63000106811523,-5.250055631496964,41.11999893188477,-0.0036372822447586772
8314,2006-04-07,40.29999923706055,41.45000076293945,40.2400016784668,41.22999954223633,1402900.0,-0.022793462733951997,-1.3047702089009992,1.6034542859585774,24.444447135587538,35.85388847091527,1.5758381165788649,2.3728378269223143,3.1459566568280337,4.05860354981067,29.85028922722327,1.2099990844726562,-0.6118067441867083,-2.145000839233397,-4.061197219916949,-0.22880445854984544,-3.1030990295751693,-1.1869026488916248,2.6200301449809587,3.01495592965614,-27.647511228900193,0.9580981903417752,4,1.2800006866455078,2.0800018310546875,4.192500114440918,4.604999542236328,-0.029998779296875,4,-0.003722027643208947,1.4999904632932155,41.2400016784668,-2.0833273728631716,41.97000122070313,1.371433242506812,41.63000106811523,-0.003722027643208947
8315,2006-04-10,40.38999938964844,40.959999084472656,40.33000183105469,40.4900016784668,1015700.0,0.002233254448926303,-4.727315288446533,0.10752930753012789,27.533792600391862,34.03069851114819,1.218971919000417,2.211119699205028,2.981307769480111,3.9783961911130987,29.91415962390245,0.6599998474121094,-0.6829335252020527,-1.9375005722045913,-4.055144100843961,0.1801429564347785,-2.9963223365242797,-0.8786788078849028,2.2620272220355986,7.5375815176760605,-22.73695819529699,1.0588217643196867,4,1.0650005340576172,1.8800010681152344,4.074999809265137,4.5149993896484375,-1.2599983215332102,0,-0.01510276354467821,-1.3047702089009992,40.29999923706055,1.4999904632932155,41.2400016784668,-2.0833273728631716,41.97000122070313,-0.01510276354467821
8316,2006-04-11,39.560001373291016,40.560001373291016,39.38999938964844,40.400001525878906,1586300.0,-0.02054959219856145,1.0172450647347635,8.399809269502194,25.1543392478805,30.823072607793318,1.818500557605347,2.9074397558144938,3.7367565296032836,4.803720051297944,30.88273346714417,1.1700019836425781,-0.8689454184799672,-2.58799858093262,-5.000208818930474,-0.17578834293476575,-3.794103699931547,-1.381893461933693,2.850822745071298,5.985985017911615,-24.61206085730995,1.2061051189989267,4,1.4499988555908203,2.2849979400634766,4.622498512268066,5.249998092651367,-0.4600028991699219,1,0.03513648486844834,-4.727315288446533,40.38999938964844,-1.3047702089009992,40.29999923706055,1.4999904632932155,41.2400016784668,0.03513648486844834
8317,2006-04-12,39.34000015258789,39.599998474121094,39.25,39.459999084472656,1077900.0,-0.005561203565873973,-1.3333290947700367,0.1428558453413018,20.781226437530435,28.457596869066585,1.7314701901319722,2.952769865190035,3.893911651945359,5.016283320684622,32.305294844029305,0.34999847412109375,-1.0382786094546432,-2.6009998321533203,-5.232499778237262,0.030500113930621353,-3.9167498051952947,-1.285249859111346,2.708324998328756,3.4883755315436797,-23.885156537657963,1.3157499730419724,4,1.3999996185302734,2.280000686645508,4.69999885559082,5.214998245239258,-0.06000137329100852,2,0.0421962338834132,1.0172450647347635,39.560001373291016,-4.727315288446533,40.38999938964844,-1.3047702089009992,40.29999923706055,0.0421962338834132
8318,2006-04-13,38.849998474121094,39.20000076293945,38.72000122070313,39.0,1542000.0,-0.012455558631576769,-1.3414838385530528,1.2500238420701275,17.138614441152782,26.539667988615253,1.9604686608485977,3.2345021081854313,4.313432846150391,5.4831484936322425,34.680233317142395,0.6199989318847585,-1.179354445726922,-2.85350151062012,-5.702939172243916,-0.004063848996324282,-4.278220341432018,-1.4287826798082222,2.806561155667225,4.761804952958798,-17.905510595765715,1.4247188308118988,4,1.6250019073486328,2.505002975463867,4.665000915527344,5.290000915527344,0.9099998474121094,3,0.04144145877956773,-1.3333290947700367,39.34000015258789,1.0172450647347635,39.560001373291016,-4.727315288446533,40.38999938964844,0.04144145877956773
8319,2006-04-17,38.540000915527344,38.95000076293945,38.349998474121094,38.7599983215332,1597500.0,-0.007979345450946362,1.0,1.466634453995219,17.24139705953843,25.325156064765263,2.0747862740064065,3.336747050211841,4.557565918595699,5.766854344115124,36.67094814095842,0.6000022888183594,-1.423844848827713,-2.922999191284177,-5.990884334616759,0.14488595204840493,-4.456941762950464,-1.3890566196178895,2.6467093688073433,7.279785324673046,-10.586308042259777,1.5339425716662904,4,1.7499980926513672,2.6299991607666016,4.974998474121094,5.599998474121094,0.25,0,0.04566679501100168,-1.3414838385530528,38.849998474121094,-1.3333290947700367,39.34000015258789,1.0172450647347635,39.560001373291016,0.04566679501100168
8320,2006-04-18,40.22000122070313,40.36000061035156,38.59000015258789,38.599998474121094,3390000.0,0.04359108109151433,-1.158537946947776,-7.363735673041942,36.80105243942129,25.986508075846942,0.28350972828215504,1.4723300739234233,2.8463063032018354,4.064955049313802,38.022203278295756,1.8199996948242188,-1.5340714991017208,-1.0779989242553611,-4.032955954455126,1.8769581059444036,-2.5554774393552435,0.3994795908445212,0.45610093779311,84.61539789311644,61.929898590978055,1.4774785150998828,4,0.06999778747557883,0.9499988555908132,3.1824989318847585,3.9199981689453054,-1.5699996948242259,1,0.0012431435987825257,1.0,38.540000915527344,-1.3414838385530528,38.849998474121094,-1.3333290947700367,39.34000015258789,0.0012431435987825257
8321,2006-04-19,40.2599983215332,40.5,40.0,40.25,868400.0,0.0009944579715597257,1.040809335855696,0.006171792951770037,35.37233624322346,26.15438731563019,0.03211843049962937,1.2781261961211356,2.7735806163405954,3.9989177244030856,38.91416990416574,0.5,-1.5521605081127987,-0.8985017776489244,-3.7673784769615253,1.9703749216636766,-2.3329401273052284,0.5359365720073797,-1.9099998474121094,88.83713915650894,65.04019220848005,1.4344383496563016,4,-0.1699981689453125,0.9100017547607422,3.0550012588500977,3.8800010681152344,-1.8400001525878906,2,-0.02806749380348561,-1.158537946947776,40.22000122070313,1.0,38.540000915527344,-1.3414838385530528,38.849998474121094,-0.02806749380348561
8322,2006-04-20,40.58000183105469,40.97000122070313,40.20000076293945,40.20000076293945,927200.0,0.007948423319986242,-3.0526225969984813,38.00648607401755,41.33149212194322,27.31096641407439,-0.5652318630439268,0.8272681556739983,2.4261488416207158,3.645528865797516,39.38919471939396,0.770000457763679,-1.5335247358538169,-0.4684984207153349,-3.2427430176927814,2.3057461762621116,-1.8556207192040617,0.9186238777733919,-2.1870033264160185,85.11454271728441,56.55629984923858,1.387122298488724,4,-0.6800022125244141,0.5899982452392578,2.7274980545043945,3.55999755859375,-1.8800010681152344,3,-0.03647124914127009,1.040809335855696,40.2599983215332,-1.158537946947776,40.22000122070313,1.0,38.540000915527344,-0.03647124914127009
8323,2006-04-21,40.63999938964844,40.86000061035156,40.349998474121094,40.79999923706055,1111700.0,0.00147850063791366,2.64283865342434,-0.42105104652913716,45.92144492835633,29.697299502159808,-0.8038205492894406,0.6061781342738328,2.3324070744746024,3.553113896279285,39.67616474314911,0.5100021362304688,-1.5693147166914656,-0.2865007400512667,-2.8941918276790233,2.32119034757649,-1.590346283865145,1.0173448037626116,-2.143920776367189,87.40452346909929,54.589573953775755,1.303845543813879,4,-0.9799995422363281,0.5300006866455078,2.6675004959106445,3.5,-2.2599983215332102,4,-0.03346458245021444,-3.0526225969984813,40.58000183105469,1.040809335855696,40.2599983215332,-1.158537946947776,40.22000122070313,-0.03346458245021444
8324,2006-04-24,40.79999923706055,40.95000076293945,40.02000045776367,40.45000076293945,1346600.0,0.003937004178520276,1.861532683075695,-2.1874925494122976,47.619050322205574,31.92899480458356,-0.9894923827467608,0.26607357598373227,2.130799919680044,3.3603399313505378,40.447817886429824,0.9300003051757812,-1.6523035824374546,-0.0035009384155273438,-2.3685294674572503,2.3615275906261957,-1.1860152029363888,1.1790133261053342,-2.2049637194824214,92.85706271647969,55.11299171323711,1.1825142645208633,4,-1.1399993896484375,0.3600006103515625,2.452500343322754,3.3400001525878906,-1.55999755859375,0,-0.02549021899448134,2.64283865342434,40.63999938964844,-3.0526225969984813,40.58000183105469,1.040809335855696,40.2599983215332,-0.02549021899448134
8325,2006-04-25,40.5,40.79999923706055,39.86999893188477,40.77999877929688,1013400.0,-0.007352922614470181,4.812507450587658,-0.8000000000000203,41.32103410551195,33.72529423320927,-0.7512506674732222,0.39659803629681534,2.393229784842724,3.62181534284521,41.049834344234085,0.9300003051757741,-1.669373425252381,-0.18300018310547017,-2.3318224434210677,1.9658220772101274,-1.257411313263269,0.8914109470523286,-1.8099658542968768,57.272705204275965,19.3798566980172,1.0744111301578003,4,-0.8400001525878906,0.6599998474121094,2.752499580383301,3.6399993896484375,-0.8300018310546875,1,-0.04222219961660878,1.861532683075695,40.79999923706055,2.64283865342434,40.63999938964844,-3.0526225969984813,40.58000183105469,-0.04222219961660878
8326,2006-04-26,39.900001525878906,40.59000015258789,39.68000030517578,40.5,1212000.0,-0.014814777138792423,1.3333365937634494,2.142861035422289,34.711959222725426,35.27315343156427,-0.1094623867295681,0.8553687811946986,2.9363065820400607,4.181326029759731,41.30032571331357,0.9099998474121094,-1.5651957153328766,-0.6654987335205078,-2.707907017111488,1.3769095500704722,-1.6867028753159943,0.35570540827497865,-1.1187686971757813,17.054346090381554,-16.91740689651613,1.0212041417954891,4,-0.24000167846679688,0.9749984741210938,3.274998664855957,4.239997863769531,0.4099998474121094,2,-0.03132831960392923,4.812507450587658,40.5,1.861532683075695,40.79999923706055,2.64283865342434,40.63999938964844,-0.03132831960392923
8327,2006-04-27,40.40999984741211,40.56999969482422,39.52999877929688,39.599998474121094,1474100.0,0.01278191233156778,-1.1894738532828633,-1.3500057220604504,43.664103731883095,38.22043001942319,-0.5048052879474412,0.19385409185820635,2.37284978358624,3.622696475050404,41.34478530640524,1.0400009155273366,-1.4891673387477269,-0.053000450134277344,-1.8905749281959388,1.784574027927384,-0.9717876891651045,0.8657867888965498,-1.5412162830289873,61.971819634917665,26.213467866264395,0.9187872390308293,4,-0.75,0.4650001525878906,2.810000419616699,3.729999542236328,-0.6500015258789062,3,-0.04924527804951817,1.3333365937634494,39.900001525878906,4.812507450587658,40.5,1.861532683075695,40.79999923706055,-0.04924527804951817
8328,2006-04-28,40.40999984741211,40.540000915527344,39.75,40.36999893188477,1351400.0,0.0,4.2666191953613755,0.04938376260377672,50.980398823358215,41.969207993180945,-0.2908319917374911,0.08644879172571507,2.3105519535029657,3.576126269349274,41.234996966059434,0.7900009155273438,-1.3107947155301218,0.017999649047851562,-1.7032315745968631,1.7392308726925663,-0.8426159627745022,0.8786152608702054,-1.457167576776186,61.971819634917665,21.15989147270055,0.8606156118223571,4,-0.6299991607666016,0.4650001525878906,2.810000419616699,3.729999542236328,-1.0099983215332031,4,-0.042316235855718864,-1.1894738532828633,40.40999984741211,1.3333365937634494,39.900001525878906,4.812507450587658,40.5,-0.042316235855718864
8329,2006-05-01,39.349998474121094,40.5,39.18000030517578,40.45000076293945,1955900.0,-0.026231164991179723,1.19999809265258,-27.499427808511467,42.097250516839765,42.55767444622744,1.0014653921105534,1.0564882170462297,3.2856271632844667,4.579408059438293,40.6371823705689,1.3199996948242188,-1.0985049085556682,-0.9505016326904325,-2.689824155661448,0.7888208902805829,-1.8201628941759438,-0.08084037120492127,-0.31647944548247864,10.493721051255909,-33.10090565009629,0.869661261485508,5,0.7250022888183594,1.5250015258789062,3.9650020599365234,4.790000915527344,0.04000091552734375,0,-0.024650506826418117,4.2666191953613755,40.40999984741211,-1.1894738532828633,40.40999984741211,1.3333365937634494,39.900001525878906,-0.024650506826418117
8330,2006-05-02,39.52999877929688,39.68000030517578,38.79999923706055,39.52999877929688,3876800.0,0.004574340842584013,4.866614109150372,-0.0,49.74702688237416,44.15486229502197,0.7971209718587247,0.7918605994219519,3.022330866711883,4.346192771972504,40.10701242595631,0.8800010681152344,-0.78849026055385,-0.6910013198852454,-2.4179147472699043,1.0359121074994135,-1.5544580335775748,0.17245539380708408,1.44000244140625,40.78207647292032,-7.257090232385707,0.8634567136923291,5,0.35500144958495383,1.2600002288818288,3.7900009155273366,4.610000610351555,0.10000228881834516,1,-0.007336127239699453,1.19999809265258,39.349998474121094,4.2666191953613755,40.40999984741211,-1.1894738532828633,40.40999984741211,-0.007336127239699453
8331,2006-05-03,40.18000030517578,40.25,39.43999862670898,39.45000076293945,2316000.0,0.016443246798664823,-1.1599926758184806,100.0,56.60377811166393,45.85178296054649,0.15039388747516114,0.029153550374232395,2.298092783974731,3.6591491543490022,39.16389843260854,0.8100013732910227,-0.41931585381865943,0.03150024414062358,-1.5630209394928016,1.6260214277740488,-0.7657603476760926,0.8287608359573397,0.7466008758544973,77.96614187652884,23.288138782934645,0.7972605918167135,5,-0.30500030517578125,0.4549980163574219,3.1399993896484375,3.9599990844726562,-0.3899993896484375,2,-0.012692935100967917,4.866614109150372,39.52999877929688,1.19999809265258,39.349998474121094,4.2666191953613755,40.40999984741211,-0.012692935100967917
8332,2006-05-04,39.83000183105469,40.47000122070313,39.66999816894531,40.400001525878906,1503100.0,-0.008710763351487794,1.2535326291357032,-0.7808219893919995,57.87784860665279,47.180272258134984,0.4278050718222417,0.22198989484137144,2.5289267883094624,3.9609122735162146,39.10034393908444,0.8000030517578196,-0.3143276804970654,-0.21149826049804688,-1.5595150769212722,1.1365185559251785,-0.8855066687096596,0.4625101477135658,1.0540673110961976,59.19549427686345,-1.72235763176905,0.6740084082116142,5,0.0449981689453125,0.6799964904785156,3.4849987030029297,4.30999755859375,-0.69000244140625,3,0.012051205628167416,-1.1599926758184806,40.18000030517578,4.866614109150372,39.52999877929688,1.19999809265258,39.349998474121094,0.012051205628167416
8333,2006-05-05,41.09000015258789,41.099998474121094,40.060001373291016,40.08000183105469,1521100.0,0.031634402802131145,1.019421718696182,-1.7719278285660747,67.78243546000657,49.420648384557325,-0.8511559313018537,-1.1065560634349723,1.170007854621275,2.6459436789005153,38.388918600522274,1.2699966430664062,-0.1656240169656158,1.0560001373291001,-0.265345321601707,2.3773455962599073,0.3953274078636966,1.7166728667945037,-2.2900009155273438,99.56529022392282,30.546373167061518,0.6606727294654027,5,-1.1400012969970703,-0.6000003814697266,2.1424999237060547,3.049999237060547,-2.740001678466797,4,-0.03236801718461235,1.2535326291357032,39.83000183105469,-1.1599926758184806,40.18000030517578,4.866614109150372,39.52999877929688,-0.03236801718461235
8334,2006-05-08,40.150001525878906,40.59000015258789,39.77999877929688,40.150001525878906,2942900.0,-0.022876578807941028,-1.189176650102091,0.0,49.45567826937127,50.32449773609724,-0.014590069017124563,-0.1880104624365586,1.9968340508914366,3.5273430139726827,37.13953809125649,1.3100013732910085,-0.1184668856818547,0.12350139617920064,-1.1931815535111454,1.4401843458695467,-0.5348400786659724,0.7818428710243737,-1.3040023040771516,58.695771157893695,-8.005353852917871,0.6583414748451746,5,-0.20000267028808594,0.1399974822998047,3.034998893737793,3.9899978637695312,-1.8300018310546875,0,-0.018679949476878233,1.019421718696182,41.09000015258789,1.2535326291357032,39.83000183105469,-1.1599926758184806,40.18000030517578,-0.018679949476878233
8335,2006-05-09,39.77999877929688,40.08000183105469,39.47000122070313,39.900001525878906,2472200.0,-0.009215510149944484,1.5416514344750558,-100.0,46.44970664632166,51.6286918942746,0.2710430138459188,0.14118819350361633,2.248320955819672,3.8361596541012446,35.9255103028121,0.6800003051757741,-0.13101492870419662,-0.21600131988524396,-1.52547149149229,1.093468851721802,-0.870736405688767,0.43873376591827906,-0.8889195724487422,20.48193878559408,-41.6255298653302,0.6547350858035238,5,0.1700000762939382,0.5100002288818288,2.837501525878899,3.950000762939446,0.06999969482421164,1,-0.009803906526297257,-1.189176650102091,40.150001525878906,1.019421718696182,41.09000015258789,1.2535326291357032,39.83000183105469,-0.009803906526297257
8336,2006-05-10,40.95000076293945,41.0,39.599998474121094,39.65999984741211,2188100.0,0.02941181547374727,1.0143915692409025,-10.749761586878378,52.431005832328694,52.602792127657445,-0.8206538166640129,-0.969021413930605,0.9906202674246316,2.6014139245589476,33.66112002953739,1.4000015258789062,-0.1446870204610562,0.8845006942749052,-0.47415964292031276,2.243161031470123,0.2051705256772962,1.5638308628725142,-2.0147431707458523,90.79767092446883,30.295060731690576,0.6793301685976099,5,-1.0000019073486328,-0.6600017547607422,1.6674995422363281,2.7749996185302734,-0.3899993896484375,2,-0.03223442418147282,1.5416514344750558,39.77999877929688,-1.189176650102091,40.150001525878906,1.019421718696182,41.09000015258789,-0.03223442418147282
8337,2006-05-11,41.0,41.09000015258789,40.40999984741211,41.0,1953700.0,0.001220982567253115,6.555546136565931,0.0,52.36842554361958,52.7570173187976,-0.8696089215602854,-0.9362849626014409,0.8539518084404136,2.4840690023517595,31.160765340027694,0.6800003051757812,-0.08513213964737787,0.8514999389648423,-0.5232697144786513,2.226269592408336,0.1641151122430955,1.5388847656865892,-2.0214475901678526,93.86511394964589,35.2466734966322,0.6873848267217478,5,-1.0500011444091797,-0.7100009918212891,1.4950008392333984,2.7150001525878906,-1.279998779296868,3,-0.02951217279201601,1.0143915692409025,40.95000076293945,1.5416514344750558,39.77999877929688,-1.189176650102091,40.150001525878906,-0.02951217279201601
8338,2006-05-12,40.459999084472656,41.08000183105469,40.41999816894531,40.849998474121094,1537300.0,-0.013170754037252319,-1.8085189273423803,-100.0,47.86967310719539,53.39839760661489,-0.35958383667065164,-0.28404558375697775,1.3011560321571238,2.949068304561621,28.248810505022604,0.660003662109375,0.06987284499855662,0.23099899291992188,-1.0051904213056417,1.4671884071454855,-0.38709571419285993,0.8490937000327037,-1.439017753354733,61.11101953738507,6.541661359362607,0.6180947071127831,5,-0.5100002288818359,-0.3699989318847656,1.9475011825561523,3.210000991821289,-1.1499977111816406,4,-0.03262480782731392,6.555546136565931,41.0,1.0143915692409025,40.95000076293945,1.5416514344750558,39.77999877929688,-0.03262480782731392
8339,2006-05-15,40.29999923706055,40.68999862670898,39.97999954223633,40.29999923706055,1635600.0,-0.003954519303820514,-1.2187492549412076,-0.0,48.7244849550581,53.284781836913105,-0.05660773027400978,0.015356878432143617,1.3645867087901848,3.051215956522519,25.168545089315863,0.7099990844726491,0.11064201211399194,-0.017000770568849077,-0.963598359689648,0.9295968185519499,-0.49029956512924855,0.4562980239915504,-1.2374375630825583,51.23447923461089,-2.8692891338377393,0.47329879456039814,5,-0.030000686645507812,-0.39999961853027344,2.0575008392333984,3.3700008392333984,-0.9399986267089844,0,-0.04838711662173434,-1.8085189273423803,40.459999084472656,6.555546136565931,41.0,1.0143915692409025,40.95000076293945,-0.04838711662173434
8340,2006-05-16,40.27000045776367,40.650001525878906,40.11000061035156,40.47999954223633,1368100.0,-0.0007443865971413777,-1.0377439972361375,-100.0,52.544696757822365,52.833772797597376,0.09990531226155497,0.05195741878692672,1.3227565404073687,3.0400049665594295,24.149470358721544,0.5400009155273438,0.09157115521079362,-0.04949951171875,-0.9952822203286757,0.8962831968911757,-0.5223908660237129,0.4233918425862129,-1.1666900477828221,44.96652542915296,-13.252701010516056,0.4728913543049637,5,0.0149993896484375,-0.5450019836425781,1.7100000381469727,3.1000003814697266,-1.1300010681152344,1,-0.04842316217464837,-1.2187492549412076,40.29999923706055,-1.8085189273423803,40.459999084472656,6.555546136565931,41.0,-0.04842316217464837
8341,2006-05-17,39.13000106811523,40.45000076293945,39.09000015258789,40.02999877929688,2595700.0,-0.028308899346651595,-1.7755127461551337,4.285722070844755,41.89874346793573,51.05831667107326,1.2016671737068307,1.162564952108525,2.378133329127458,4.1434031876524315,23.615593149525758,1.3600006103515625,0.1982595190754992,-1.1329990386962976,-2.218445435070649,-0.04755264232194634,-1.6757222368834732,-0.590275840509122,1.9699974060058665,2.0000457763668322,-53.44175495022168,0.5427231981871762,5,0.9649982452392649,0.5949974060058665,2.732499122619636,4.18499946594239,0.03999710083008523,2,0.018400137652757387,-1.0377439972361375,40.27000045776367,-1.2187492549412076,40.29999923706055,-1.8085189273423803,40.459999084472656,0.018400137652757387
8342,2006-05-18,39.099998474121094,39.540000915527344,38.88000106811523,39.11000061035156,1672400.0,-0.0007667414560481589,-1.9333525482349938,0.011113512963645667,41.74022261849727,48.16473746646111,1.2485247411576026,1.1341529500777199,2.337216590162811,4.140090709672265,23.739290524276488,0.6599998474121165,0.23385631673861695,-1.0890014648437472,-2.280107375977167,0.10210444628967252,-1.684554420410457,-0.4934485092770373,1.959800033569337,9.999878623311204,-42.7728810521011,0.5955529555667111,5,0.8850021362304688,0.625,2.3275012969970703,3.410001754760742,0.3600006103515625,3,0.0373402290574576,-1.7755127461551337,39.13000106811523,-1.0377439972361375,40.27000045776367,-1.2187492549412076,40.29999923706055,0.0373402290574576
8343,2006-05-19,39.27999877929688,39.72999954223633,38.959999084472656,39.400001525878906,2296600.0,0.004603588547322346,-1.026311298499222,11.99771167047984,49.503548478558756,48.17005637859305,0.8770012443760535,0.8928158352696514,2.110460035930636,3.9293998451169116,23.773048200423823,0.7700004577636719,0.17088683065282595,-0.8410011291503849,-2.0780932761291666,0.39609101782839673,-1.4595472026397758,-0.2224550556609941,1.6926078308105375,22.099350868319785,-34.53341502855288,0.6185460734893917,5,0.7050018310546804,0.44499969482421164,1.9000015258788991,3.0200004577636648,0.0800018310546804,4,0.011201691829943794,-1.9333525482349938,39.099998474121094,-1.7755127461551337,39.13000106811523,-1.0377439972361375,40.27000045776367,0.011201691829943794
8344,2006-05-22,39.7599983215332,40.0,38.9900016784668,39.099998474121094,2102600.0,0.012219947992699876,-1.2954678457637037,-5.499872846335121,51.56462224907211,48.73838033445422,0.3753320853534845,0.34878975801456136,1.5741332276754392,3.427256874371629,23.398539809841147,1.0099983215332031,0.1349753999105019,-0.30900154113769673,-1.5129063824407254,0.8949033001653319,-0.9109539617892111,0.2929508795138176,1.1289040668945276,49.71734609209172,-8.551931842413083,0.6019524206515131,5,0.22500228881835938,-0.034999847412109375,1.1550025939941406,2.2750015258789062,-0.4399986267089844,0,-0.011317831167977688,-1.026311298499222,39.27999877929688,-1.9333525482349938,39.099998474121094,-1.7755127461551337,39.13000106811523,-0.011317831167977688
8345,2006-05-23,38.790000915527344,40.09000015258789,38.77999877929688,39.88000106811523,1218800.0,-0.024396314058205748,-1.3603534251377412,-1.6515157645290763,40.938724110285044,47.46146014311603,1.3299930615513702,1.2481005455265688,2.4692452831368854,4.374195397844879,22.95298458507769,1.3100013732910085,-0.12579599961184584,-1.1934989929199205,-2.506467502808704,0.11946951696886288,-1.8499832478643157,-0.5370147379755252,2.0185454200878894,0.598929601786772,-52.89944706690773,0.656484254944392,5,1.144998550415039,1.0549983978271484,1.9399986267089844,3.05999755859375,0.23999786376953836,1,0.014694500679840239,-1.2954678457637037,39.7599983215332,-1.026311298499222,39.27999877929688,-1.9333525482349938,39.099998474121094,0.014694500679840239
8346,2006-05-24,38.650001525878906,39.13999938964844,38.20000076293945,38.650001525878906,1841500.0,-0.0036091618031490746,-1.0888822955961515,-0.0,42.09114979898688,46.31954061593463,1.2398063974981781,1.3593458732370607,2.517971000663742,4.4758769643925405,22.51426145874559,0.9399986267089844,-0.17046058389129115,-1.270998382568358,-2.7133342744814826,0.17133750934476666,-1.9921663285249238,-0.5498304366117921,2.0368319563572257,23.80957186569032,-27.771513025961664,0.7211679459565632,5,0.9899997711181641,0.9999980926513672,2.079998016357422,3.1999969482421875,0.34999847412109375,2,0.012677822624183932,-1.3603534251377412,38.790000915527344,-1.2954678457637037,39.7599983215332,-1.026311298499222,39.27999877929688,0.012677822624183932
8347,2006-05-25,38.41999816894531,38.90999984741211,38.34000015258789,38.849998474121094,2302100.0,-0.005950927499435932,1.0727146622277708,-100.0,29.237945000762295,44.249348604108725,1.190548413863425,1.5100397161595112,2.641507710963097,4.6707858069388095,21.92754252962419,0.5699996948242188,-0.17176011147094528,-1.4015016555786133,-2.97077643725288,0.16777312609565342,-2.1861390464157466,-0.6168642647414799,2.0678886957470866,11.640078150860225,-32.472137880068125,0.7846373908371316,5,1.0250015258789062,1.230001449584961,2.2100019454956055,3.4300003051757812,0.5700035095214844,3,0.019521083699744146,-1.0888822955961515,38.650001525878906,-1.3603534251377412,38.790000915527344,-1.2954678457637037,39.7599983215332,0.019521083699744146
8348,2006-05-26,38.70000076293945,38.79999923706055,38.349998474121094,38.650001525878906,1553300.0,0.007287938764673374,2.600061036087587,-0.11627721296641294,37.43501966516654,42.99496357189855,0.7092171919970198,1.1545543411295895,2.2522284972243583,4.338438723458694,21.309116580520936,0.4500007629394531,-0.3159134996695627,-1.035999107360837,-2.6557901199784695,0.5837919052567955,-1.8458946136696497,-0.22610360105202432,1.6048552136127086,26.455034998344946,-15.159263002784453,0.8098955063088155,5,0.7250003814697266,0.9499988555908203,1.8349990844726562,3.1499977111816406,-0.3400001525878906,4,0.019638199135670442,1.0727146622277708,38.41999816894531,-1.0888822955961515,38.650001525878906,-1.3603534251377412,38.790000915527344,0.019638199135670442
8349,2006-05-30,38.38000106811523,39.11000061035156,38.290000915527344,38.75,1980500.0,-0.008268725801439003,-1.9818212083590536,-7.400091554131523,37.76226854244669,41.35247154796792,0.8138039063446811,1.4737164668193614,2.465039580990336,4.596037510509241,20.01078106850033,0.8199996948242188,-0.48877942348789816,-1.3074989318847727,-3.0307379150323257,0.41574005126278024,-2.169118423458549,-0.44587944031099624,1.7564664913479149,9.523828746275752,-33.32752333108586,0.8616194915737774,5,0.9449996948242259,1.2699985504150462,2.0349988937378,3.4699974060058665,-0.04999923706053977,1,0.025534119722849136,2.600061036087587,38.70000076293945,1.0727146622277708,38.41999816894531,-1.0888822955961515,38.650001525878906,0.025534119722849136
8350,2006-05-31,39.2400016784668,39.7400016784668,38.38000106811523,38.54999923706055,2223700.0,0.02240751918753925,-1.6407810138958618,-1.8648768467827217,34.19595261599214,40.49660589775197,-0.2320717799687415,0.6228077245359742,1.5001531343144308,3.6847095208651766,18.03035561759807,1.3600006103515696,-0.5724795452989326,-0.4329984664916964,-2.166666194886268,1.3006692619028755,-1.2998323306889858,0.4338353977055931,0.741548537274447,67.5324868343481,29.47593519449316,0.8668338641972876,5,-0.095001220703125,0.40999794006347656,1.1699981689453125,2.609996795654297,0.1699981689453125,2,0.002038685344942781,-1.9818212083590536,38.38000106811523,2.600061036087587,38.70000076293945,1.0727146622277708,38.41999816894531,0.002038685344942781
8351,2006-06-01,39.66999816894531,39.7599983215332,39.150001525878906,39.25,1204600.0,0.010958116006261065,1.0333278232010479,0.6086908447589562,38.514666487461604,40.13821077208134,-0.6452715123786845,0.16089318282371323,0.9832567478348864,3.2024909432842463,16.85373921729932,0.6099967956542969,-0.6527998632618903,0.022498130798339844,-1.6946949739186792,1.7396912355153589,-0.8360984215601732,0.8810946831568529,0.16902809057178558,93.87752983643483,60.28286211092038,0.8585965523585112,6,-0.5249977111816406,-0.019998550415039062,0.7400016784667969,2.1800003051757812,-0.22999954223633523,3,-0.016133083417922522,-1.6407810138958618,39.2400016784668,-1.9818212083590536,38.38000106811523,2.600061036087587,38.70000076293945,-0.016133083417922522
8352,2006-06-02,40.310001373291016,40.560001373291016,39.31999969482422,39.790000915527344,1852300.0,0.016133179578684986,1.4313747489593736,1.2381017257039055,48.72667547047369,40.05189154896077,-1.224337896232889,-0.46515457683032224,0.27070310648637985,2.5219196396366357,15.79908846694304,1.2400016784667969,-0.7601635157900049,0.6385013580322294,-1.102681173669609,2.3796838897340677,-0.23208990781868977,1.5090926238831486,-2.1100006103515625,88.98678636187186,56.440779422079586,0.8705912658509198,6,-0.9300003051757812,-0.6600017547607422,-0.04250144958496094,1.5399971008300781,-0.0500030517578125,4,-0.03249817238058961,1.0333278232010479,39.66999816894531,-1.6407810138958618,39.2400016784668,-1.9818212083590536,38.38000106811523,-0.03249817238058961
8353,2006-06-05,39.7599983215332,40.38999938964844,39.650001525878906,40.25,2033300.0,-0.013644332250562496,-1.084514912341971,-0.9423100905989803,45.70063404091442,39.40033730360992,-0.669490649780677,-0.020976264602438732,0.7305973301674697,3.0148110834287394,15.578313429210992,0.7399978637695312,-0.696004621585196,0.15499839782714986,-1.4547023235181271,1.7646991191724268,-0.6498519628454886,0.9598487584997883,-1.5127975463867216,64.75758191934689,33.14726110255333,0.8048503606726384,6,-0.37999725341796875,-0.10999870300292969,0.5075016021728516,2.0900001525878906,-0.5,0,-0.019366113570718935,1.4313747489593736,40.310001373291016,1.0333278232010479,39.66999816894531,-1.6407810138958618,39.2400016784668,-0.019366113570718935
8354,2006-06-06,39.400001525878906,39.849998474121094,39.02999877929688,39.7599983215332,1649300.0,-0.0090542457457633,2.0370522121830517,0.7346848214494243,43.41907451235681,39.675931792729,-0.40893333064835957,0.2950803974481957,0.9886415420338892,3.316460144810165,15.125563812805327,0.8199996948242116,-0.6327566981762871,-0.1674983978271456,-1.758576850698752,1.4235800550444608,-0.9630376242629453,0.6280408286086541,-1.1065447387695357,46.789005274080885,16.17134845178274,0.7955392264358022,6,-0.020000457763671875,0.2499980926513672,0.9274988174438477,2.4499969482421875,-0.44000244140625,1,-0.026395961300769155,-1.084514912341971,39.7599983215332,1.4313747489593736,40.310001373291016,1.0333278232010479,39.66999816894531,-0.026395961300769155
8355,2006-06-07,39.38999938964844,39.849998474121094,39.27999877929688,39.54999923706055,1319000.0,-0.00025386131581495164,-1.9999899613512768,0.44444797660298185,52.37224435470797,40.818275632253574,-0.340699136906089,0.2891937868897898,0.9057560505522488,3.2617158438254847,14.353603578290691,0.5699996948242116,-0.6589894451947274,-0.15800056457519673,-1.7476722456683618,1.4316711165179683,-0.9528364051217793,0.6368352759713858,-1.051211710815437,23.529411764705525,-10.265836503826403,0.794835840546583,6,0.03500175476074219,0.26000022888183594,1.085000991821289,2.4599990844726562,-0.5099983215332102,2,-0.026910321782648072,2.0370522121830517,39.400001525878906,-1.084514912341971,39.7599983215332,1.4313747489593736,40.310001373291016,-0.026910321782648072
8356,2006-06-08,39.63000106811523,39.849998474121094,39.099998474121094,39.40999984741211,1904900.0,0.006092959689912192,1.2727409342596554,-1.3750089407051984,54.65731117101684,43.64264965117074,-0.47725754736627835,-0.057729218461822995,0.5950174661883878,2.954352920963757,14.809488477343761,0.75,-0.7379619959492061,0.14800109863280397,-1.2998658776830396,1.5958680749486476,-0.5759323895251143,0.8719345867907222,-1.2467891153930637,39.215769383241046,2.310988856377847,0.7239334881579202,6,-0.20499992370604758,0.019998550415046168,0.7074985504150462,2.2199974060058665,-0.6599998474120952,3,-0.005551380640262504,-1.9999899613512768,39.38999938964844,2.0370522121830517,39.400001525878906,-1.084514912341971,39.7599983215332,-0.005551380640262504
8357,2006-06-09,39.790000915527344,39.97000122070313,39.29999923706055,39.43000030517578,1199500.0,0.004037341486242019,-1.1612871469882713,1.6363573311139383,54.49736873619942,45.53846621461884,-0.47213571620411443,-0.32994344778320794,0.3579115494047187,2.718616080878121,15.335910418733947,0.6700019836425852,-0.639582652824167,0.36850090026855753,-0.9026237415262486,1.6396255420633636,-0.2670614206288491,1.0040632211659641,-1.3632531743938046,55.88248493756218,16.39833064872348,0.6355623208974045,6,-0.36499977111816406,-0.1400012969970703,0.4649982452392578,2.05999755859375,-0.4799995422363281,4,-0.008796237264769302,1.2727409342596554,39.63000106811523,-1.9999899613512768,39.38999938964844,2.0370522121830517,39.400001525878906,-0.008796237264769302
8358,2006-06-12,39.13999938964844,39.86000061035156,38.86999893188477,39.81999969482422,2726200.0,-0.016335800726892002,1.605260251970066,-1.8888865341414827,44.69179704008628,46.30841382546768,0.2758520480815534,0.2277746847878177,0.9419739730217316,3.297433259911074,16.076483503316325,0.9900016784667898,-0.5519685208938228,-0.21550064086913778,-1.3932319243915288,0.9622306426532532,-0.8043662826303333,0.3733650008920577,-0.6705865758717522,24.545445087546476,-13.080648158604696,0.5888656417611948,6,0.3300018310546875,0.5100002288818359,1.052499771118164,2.7099990844726562,0.43000030517578125,0,0.02861520054548028,-1.1612871469882713,39.790000915527344,1.2727409342596554,39.63000106811523,-1.9999899613512768,39.38999938964844,0.02861520054548028
8359,2006-06-13,38.349998474121094,39.4900016784668,38.27000045776367,39.15999984741211,2313600.0,-0.02018397873905642,-1.5154731613699912,1.1911779555475772,46.113060392063836,47.63253691169787,1.1858548395000668,0.9108982117492417,1.6764510830858512,4.005664206854377,16.60658913594512,1.220001220703125,-0.36487754169672115,-0.9080015182495131,-2.079354457723845,0.2633514212248187,-1.493677987986679,-0.3223250485123472,2.210002899169922,4.705763556193811,-36.05063372099384,0.5856764697371668,6,1.06500244140625,1.2950019836425781,1.8700008392333984,3.5,1.8500022888183594,1,0.023728810524625832,1.605260251970066,39.13999938964844,-1.1612871469882713,39.790000915527344,1.2727409342596554,39.63000106811523,0.023728810524625832
8360,2006-06-14,38.31999969482422,38.63000106811523,37.900001525878906,38.349998474121094,1537600.0,-0.0007822367794125817,1.4745580799917597,0.037035467205432875,47.027016252641076,48.57835355227336,1.1975639237752915,0.8298649869065571,1.6513670074320004,3.9548044720498154,17.293965469811322,0.729999542236321,-0.2664878980957752,-0.8405002593994126,-1.9814044330903116,0.3004039142914863,-1.410952346244862,-0.2700481725539632,2.194201660156253,20.289769606993914,-21.6762794730259,0.5704520868454493,6,0.9100017547607422,1.1750011444091797,1.7999992370605469,3.529998779296875,2.200000762939453,2,0.01670144558312403,-1.5154731613699912,38.349998474121094,1.605260251970066,39.13999938964844,-1.1612871469882713,39.790000915527344,0.01670144558312403
8361,2006-06-15,39.849998474121094,39.959999084472656,38.93000030517578,39.0,2592000.0,0.03992689956893525,-1.0808101047310055,-28.33443540183113,60.43794913147493,49.8796061812735,-0.3399679325084506,-0.6781993324607285,0.06648699490163779,2.3571326380265987,16.38340665383319,1.6399993896484375,-0.10005200449889173,0.653498649597168,-0.528066262577795,1.835063561772131,0.06271619350968649,1.2442811056846494,0.5596348876953172,94.20276501092776,46.40130220971467,0.5907824560874811,6,-0.7049980163574219,-0.3549976348876953,0.2700004577636719,2.0,1.520000457763679,3,-0.024341215637330382,1.4745580799917597,38.31999969482422,-1.5154731613699912,38.349998474121094,1.605260251970066,39.13999938964844,-0.024341215637330382
8362,2006-06-16,40.560001373291016,40.72000122070313,39.790000915527344,39.849998474121094,2567800.0,0.01781688648322044,-1.2409699465481674,0.8352990279236341,62.77471822092735,51.776726645719386,-1.1295647813185568,-1.3420203144233582,-0.702239272015575,1.5737970162356731,15.340462109440514,0.9300003051757884,0.050819107558233156,1.290501403808591,-0.037314201460034724,2.6183170090772165,0.6265936011742781,1.9544092064429037,-2.6599998474121094,94.32624593166527,42.014254408921246,0.6639078026343141,6,-1.25,-1.0650005340576172,-0.44000244140625,1.2899971008300781,0.6899986267089844,4,-0.03920118586669741,-1.0808101047310055,39.849998474121094,1.4745580799917597,38.31999969482422,-1.5154731613699912,38.349998474121094,-0.03920118586669741
8363,2006-06-19,39.72000122070313,40.7400016784668,39.33000183105469,40.599998474121094,1831600.0,-0.020710062232419668,1.4310265449475152,-1.2394276902908192,58.589737006198966,53.46235581170185,-0.33060110948518684,-0.492623167552658,0.0915995566745309,2.347768810402897,14.341659343705599,1.4099998474121094,0.13236963555044667,0.42850112915039773,-0.9145401080185493,1.7715423663193448,-0.2430194894340758,1.1000217477348713,-1.7635997009277418,64.08449285348767,6.097357893991656,0.6715206185844752,6,-0.39999961853028054,-0.22999954223633523,0.3999977111816335,1.904998779296868,1.6199989318847585,0,-0.01032225163171474,-1.2409699465481674,40.560001373291016,-1.0808101047310055,39.849998474121094,1.4745580799917597,38.31999969482422,-0.01032225163171474
8364,2006-06-20,39.310001373291016,40.02000045776367,39.11999893188477,39.72999954223633,1914800.0,-0.01032225163171474,-1.24999523164663,0.4772721361504421,50.476188004733345,53.25168288392689,0.07296242484170534,-0.12444486830592894,0.48002582417870343,2.691240578706612,13.723760258635927,0.9000015258788991,0.08043747043034699,0.04100112915038778,-1.2839485799851573,1.365950838285933,-0.6214737254173883,0.7034759837181639,-1.2422558471679679,49.64787928364288,-6.837224201186139,0.6624748545677726,6,0.010000228881835938,0.010000228881835938,0.7099981307983398,2.1399974822998047,2.1399993896484375,1,0.006614050176804609,1.4310265449475152,39.72000122070313,-1.2409699465481674,40.560001373291016,-1.0808101047310055,39.849998474121094,0.006614050176804609
8365,2006-06-21,39.36000061035156,39.75,39.290000915527344,39.54999923706055,2220500.0,0.0012719215292249508,-1.7878899973412556,0.4523796548592189,47.77620398150996,52.48711541842613,0.02040629671564176,-0.13655277639941232,0.40568778441170394,2.583429869362135,12.864750422374144,0.45999908447265625,0.08988165457870423,0.06250038146972514,-1.2434521003764445,1.3684528633158948,-0.5904758594533561,0.7154766223928064,-1.1853648381347668,23.75690491294699,-26.841726889952785,0.652976240923083,6,-0.03999900817871094,-0.03999900817871094,0.7249984741210938,2.0749988555908203,2.25,2,0.021341466960419053,-1.24999523164663,39.310001373291016,1.4310265449475152,39.72000122070313,-1.2409699465481674,40.560001373291016,0.021341466960419053
8366,2006-06-22,39.13999938964844,39.43000030517578,38.84000015258789,39.43000030517578,1362100.0,-0.005589461821432606,3.0689537239220224,1.5263316401309053,41.06869651057486,50.995040726690064,0.18281630731143395,0.12863525783949115,0.625049366178807,2.74934188561965,11.590232076060897,0.5900001525878906,0.14100495902287236,-0.18200073242187642,-1.4547704847531406,1.0907690199093878,-0.818385608587505,0.45438414374375213,-0.8627489811816389,15.789420849110774,-28.716024860677265,0.6363848761656303,6,0.18000221252441406,0.18000221252441406,0.8649997711181641,2.2950000762939453,2.2400016784667898,3,0.03525807587212704,-1.7878899973412556,39.36000061035156,-1.24999523164663,39.310001373291016,1.4310265449475152,39.72000122070313,0.03525807587212704
8367,2006-06-23,39.16999816894531,39.540000915527344,38.93000030517578,39.11999893188477,1063800.0,0.000766448128888042,-1.8372352977706017,-0.17241061797898158,45.1077952008219,51.04126274454958,0.06215786155109981,0.16622814077378223,0.6018387304077919,2.672703148703121,10.199565071853742,0.6100006103515625,0.12371336671323263,-0.18950195312500284,-1.392664502579521,1.0136605963295153,-0.7910832278522619,0.41207932160225624,-0.7942377096785123,17.368302702008133,-23.560200218768575,0.6015812747272591,6,0.15000343322753906,0.15000343322753906,0.7400007247924805,2.155000686645508,2.94000244140625,4,0.05616545483230739,3.0689537239220224,39.13999938964844,-1.7878899973412556,39.36000061035156,-1.24999523164663,39.310001373291016,0.05616545483230739
8368,2006-06-26,39.459999084472656,39.68000030517578,39.15999984741211,39.15999984741211,886700.0,0.007403648942655883,-2.466678534643897,6.000076295110336,50.50333465610159,51.52907099610933,-0.1985580257406383,-0.06737037461410011,0.3379323866452353,2.3369557683873765,8.67260854469903,0.5200004577636719,0.07625196496806552,0.062499046325683594,-1.1002908234779483,1.2252889161293155,-0.5188958885761323,0.6438939812274995,-0.989668976437855,52.542268774448,11.844704377402401,0.5813949349018147,6,-0.1399974822998047,-0.1399974822998047,0.3950004577636719,1.864999771118164,3.0600013732910156,0,0.045362416549870055,-1.8372352977706017,39.16999816894531,3.0689537239220224,39.13999938964844,-1.7878899973412556,39.36000061035156,0.045362416549870055
8369,2006-06-27,39.36000061035156,40.04999923706055,39.060001373291016,39.52999877929688,2257400.0,-0.0025341732499036818,-1.5714342333415903,-0.5666620042470641,49.7520763292164,51.83185544906214,0.06680068051328192,0.11574599105122729,0.47339513190178906,2.3949519967603834,7.4801715887015545,0.9899978637695312,0.010862880071258019,-0.0864994049072294,-1.1468333576827163,0.9738345478682575,-0.6166663812949764,0.4436675714805176,-0.7988836394994792,42.975276959841615,0.10167562389913343,0.5301669763877436,6,0.43000030517578125,-0.03999900817871094,0.4949989318847656,1.8099994659423828,2.729999542236328,1,0.050304865638533425,-2.466678534643897,39.459999084472656,-1.8372352977706017,39.16999816894531,3.0689537239220224,39.13999938964844,0.050304865638533425
8370,2006-06-28,39.31999969482422,39.54999923706055,39.099998474121094,39.13000106811523,1911000.0,-0.0010162834071913984,-2.5999511726200466,-1.1176510187595319,47.3504166495495,50.377685173292654,0.29454339896660287,0.17080469553357602,0.49496698359231317,2.4004349280306556,7.156047019425686,0.4500007629394531,0.06169708983080113,-0.13050022125243999,-1.1881544497004697,0.9271540071955897,-0.6593273354764548,0.39832689297157486,-0.6717273356675477,39.66941367112871,-3.5154038254170743,0.5288271142240132,6,0.470001220703125,1.9073486328125e-06,0.5349998474121094,1.8500003814697266,3.270000457763672,2,0.05417093297677744,-1.5714342333415903,39.36000061035156,-2.466678534643897,39.459999084472656,-1.8372352977706017,39.16999816894531,0.05417093297677744
8371,2006-06-29,39.02999877929688,39.59000015258789,38.79999923706055,39.31999969482422,3230100.0,-0.007375404826503895,-1.1066691080729167,-1.526331640130811,43.645470655553495,48.25221322158445,0.5095831968038524,0.4325785914187108,0.7614996085525334,2.6532423841635975,6.904353124794907,0.7900009155273438,0.1602015884995751,-0.3885011672973562,-1.4568659758878795,0.6798636412931671,-0.9226835715926214,0.14568123699790902,-0.29805724736780803,18.39996337890682,-22.22119703241924,0.5341824042952624,6,0.7400016784667898,0.29000282287596946,0.8600006103515554,2.140001296997063,2.620002746582024,3,0.06610304667555411,-2.5999511726200466,39.31999969482422,-1.5714342333415903,39.36000061035156,-2.466678534643897,39.459999084472656,0.06610304667555411
8372,2006-06-30,39.0,39.22000122070313,38.900001525878906,39.0099983215332,1986900.0,-0.0007686082560882657,-2.0476847899145074,0.03447686196101213,48.69403569303647,47.15269085345528,0.32969560389649644,0.3788259073945426,0.7568813956416918,2.6466133628200126,7.063542814618157,0.31999969482422586,0.2640131589426886,-0.35299987792969034,-1.3494386115374297,0.643438855678049,-0.8512192447335636,0.1452194888741829,-0.20000076293945312,16.00006103515625,-25.553496488094048,0.49821936680387024,6,0.4249992370605469,0.32000160217285156,0.6450004577636719,2.095001220703125,2.770000457763672,4,0.06102566841321089,-1.1066691080729167,39.02999877929688,-2.5999511726200466,39.31999969482422,-1.5714342333415903,39.36000061035156,0.06102566841321089
8373,2006-07-03,38.9900016784668,39.31999969482422,38.91999816894531,39.209999084472656,609300.0,-0.00025636721880006874,-1.2222033844425841,22.003433803891646,56.98693757136943,47.8761074719704,0.2517253968613886,0.3459155284022728,0.7294986196477566,2.6163604493680026,7.182512744858552,0.40000152587890625,0.14540655021920657,-0.32449836730957315,-1.314203632305329,0.6652068976861827,-0.8193509998074546,0.17035426518830832,-0.19000244140625,15.2001953125,-29.733189098113968,0.49485263249787914,7,0.43499755859375,0.3299999237060547,0.5574979782104492,2.104999542236328,3.609996795654297,0,0.08002048724219124,-2.0476847899145074,39.0,-1.1066691080729167,39.02999877929688,-2.5999511726200466,39.31999969482422,0.08002048724219124
8374,2006-07-05,38.36000061035156,38.91999816894531,38.31999969482422,38.61999893188477,1759100.0,-0.01615801592702082,-2.529401204995007,1.1818244871772965,50.38610920048958,48.166096940745916,0.8189149544877523,0.9423207016028385,1.3088691430715258,3.197567436382414,7.4167675251419425,0.6700019836425781,-0.08224678805801489,-0.9024993896484403,-1.978787553353321,0.17378877405644033,-1.4406434715008771,-0.36435530779600356,2.3800010681152344,3.1496772526980714,-43.04614640512345,0.5381440818524388,7,0.8249988555908203,0.9600009918212891,1.177499771118164,2.7350006103515625,4.11000061035157,2,0.10844629252402882,-1.2222033844425841,38.9900016784668,-2.0476847899145074,39.0,-1.1066691080729167,39.02999877929688,0.10844629252402882
8375,2006-07-06,38.33000183105469,38.52000045776367,38.060001373291016,38.349998474121094,2040800.0,-0.0007820328159426904,1.5555461365659307,0.07691066214768633,29.347873410111006,46.8637832629166,0.7682312028931548,0.9368691727466185,1.296516248822556,3.1822537578593355,7.769217991884829,0.45999908447265625,-0.23119158360238146,-0.8794982910156222,-2.031110342225645,0.2721137601944008,-1.4553043166206336,-0.3036922654106107,2.3615998077392604,17.647102822379576,-21.54769840303638,0.5758060256050126,7,0.7249984741210938,0.9899997711181641,1.1574983596801758,2.7649993896484375,3.8499984741210938,3,0.09809543808805343,-2.529401204995007,38.36000061035156,-1.2222033844425841,38.9900016784668,-2.0476847899145074,39.0,0.09809543808805343
8376,2006-07-07,39.40999984741211,39.45000076293945,38.209999084472656,38.209999084472656,2429200.0,0.02817631006431154,-1.0666681501591047,-60.010110644792064,35.80243425055713,45.82985426844273,-0.30110382257015544,-0.169127097987527,0.2051857339327796,2.0570152151533776,7.522586235577294,1.2400016784667969,-0.2513061726924519,0.21149978637695455,-0.9273323088873795,1.3503318816412886,-0.3579162612552125,0.7809158340091216,1.1763377807617204,97.12223502936494,62.22018953418775,0.5694160476321661,7,-0.3549995422363281,-0.08999824523925781,-0.012499809265136719,1.6750011444091797,2.9099998474121094,4,0.08069018821335017,1.5555461365659307,38.33000183105469,-2.529401204995007,38.36000061035156,-1.2222033844425841,38.9900016784668,0.08069018821335017
8377,2006-07-10,39.43999862670898,39.59000015258789,39.15999984741211,39.33000183105469,2117500.0,0.0007611971431873421,1.0975632449129598,0.09166393810021246,45.67896437843257,45.293813126479506,-0.3227119348194023,-0.23894231516860032,0.14752810731923915,1.9808524205298994,7.496905527225881,0.43000030517578125,-0.25207019419700316,0.25899868011473615,-0.851978252420281,1.3699756126497533,-0.296489786152776,0.8144871463822483,1.0452855512695365,90.19597087862724,56.54868645241666,0.5554884662675087,7,-0.384998321533196,-0.11999702453612571,-0.04249858856200461,1.6450023651123118,3.090000152587905,0,0.05603455821809544,-1.0666681501591047,39.40999984741211,1.5555461365659307,38.33000183105469,-2.529401204995007,38.36000061035156,0.05603455821809544
8378,2006-07-11,40.2599983215332,40.34000015258789,39.43999862670898,39.43999862670898,2828000.0,0.020791068036927207,-1.1951264898258989,7.454759840472195,63.01367858665753,46.76732448841741,-1.136849706804341,-1.023191878995398,-0.6911722322402625,1.1151561599065047,7.231869720669645,0.9000015258789134,-0.16070655840332648,1.022998428344728,-0.1877097466763118,2.2337066033657678,0.4176443408342081,1.6283525158552479,0.12827454425781326,96.49114588213249,62.188205987627256,0.6053540875105193,7,-1.05999755859375,-0.9399967193603516,-0.7449979782104492,0.5400028228759766,1.520000457763679,1,0.03750626426188486,1.0975632449129598,39.43999862670898,-1.0666681501591047,39.40999984741211,1.5555461365659307,38.33000183105469,0.03750626426188486
8379,2006-07-12,39.2599983215332,40.38000106811523,39.13999938964844,40.38000106811523,1798000.0,-0.02483855046424943,1.2142832814490518,-1.365857516352011,48.9130173378192,46.940946787114044,-0.1704516157669147,0.05109840927579512,0.31229370950855184,2.0587099401789786,6.152885860414974,1.2400016784667898,-0.12763524373529123,-0.022501564025880327,-1.1589753605341713,1.1139722324824106,-0.5907384622800294,0.5457353342282687,-1.1999969482421875,51.724013193592775,15.42253049962526,0.5682368982541467,7,-0.039997100830078125,0.06000328063964844,0.2550020217895508,1.5400028228759766,2.2600021362304688,2,0.08507387405454825,-1.1951264898258989,40.2599983215332,1.0975632449129598,39.43999862670898,-1.0666681501591047,39.40999984741211,0.08507387405454825
8380,2006-07-13,38.959999084472656,39.70000076293945,38.849998474121094,39.25,1838100.0,-0.0076413461509499125,-2.333328346821847,0.2589287538913239,48.076916806865164,47.43332969281534,0.08170322180305334,0.42320092687261024,0.6065414955472264,2.300584123979789,4.5181528418035874,0.8500022888183594,-0.16500414550623788,-0.35450077056884766,-1.4100216414200233,0.701020100282328,-0.882261205994439,0.1732596648567437,-0.8535977172851545,34.562180387551905,-4.154909579768855,0.5277604354255889,7,0.26000213623046875,0.3600025177001953,0.5550012588500977,1.8400020599365234,3.1100006103515625,3,0.09009245941254074,1.2142832814490518,39.2599983215332,-1.1951264898258989,40.2599983215332,1.0975632449129598,39.43999862670898,0.09009245941254074
8381,2006-07-14,38.88000106811523,39.22999954223633,38.599998474121094,38.900001525878906,1637400.0,-0.00205333722375034,-1.1723963300338716,0.0689668780090219,46.93448629327725,47.2378242039532,0.15442603124005672,0.4498681378869307,0.658785196576936,2.3229984960025263,4.498663413782271,0.6300010681152344,-0.19504463473738554,-0.3859989166259865,-1.4269575985738996,0.6549597653219266,-0.906478257599943,0.13448042434797003,-0.7281277069091701,15.730459884658817,-24.6260001540868,0.5204793409739552,7,0.34000015258789773,0.4400005340576243,0.6574993133544993,1.9200000762939524,3.1100006103515696,4,0.08487652125521228,-2.333328346821847,38.959999084472656,1.2142832814490518,39.2599983215332,-1.1951264898258989,40.2599983215332,0.08487652125521228
8382,2006-07-17,38.97000122070313,39.22000122070313,38.849998474121094,38.86000061035156,1210700.0,0.0023148186758079614,-4.692136150234851,-5.499904634749498,44.591624491583325,45.86056719508808,0.06674164440534014,0.24732189007092842,0.552787527632411,2.1558735041137496,4.193962767733701,0.37000274658203836,-0.2055793257459939,-0.21649875640868288,-1.0667429063246345,0.6337453935072688,-0.6416208313666587,0.20862331854929295,-0.7735653053588933,20.786640863921,-17.283661868721126,0.4251220749579745,7,0.2499999999999929,0.35000038146971946,0.5674991607665945,1.7449989318847585,3.4499969482421804,0,0.085963519866183,-1.1723963300338716,38.88000106811523,-2.333328346821847,38.959999084472656,1.2142832814490518,39.2599983215332,0.085963519866183
8383,2006-07-18,39.310001373291016,39.709999084472656,38.900001525878906,39.150001525878906,2125700.0,0.008724663637096786,-1.454538623818744,1.454535996670734,49.47589819461383,45.759432638879666,-0.24931066183173556,-0.13172283430419895,0.15979112955965036,1.743934397105022,4.587858092178217,0.80999755859375,-0.1582662252539464,0.14400138854980327,-0.6711280255106118,0.9591308026102183,-0.2635633184804078,0.5515660955800143,-1.069894154891358,39.88774519573885,2.3371820468445677,0.4075647070302085,7,-0.09000015258789062,0.010000228881835938,0.22749900817871094,1.2499980926513672,2.759998321533203,1,0.08191293038706626,-4.692136150234851,38.97000122070313,-1.1723963300338716,38.88000106811523,-2.333328346821847,38.959999084472656,0.08191293038706626
8384,2006-07-19,39.56999969482422,39.84000015258789,39.2599983215332,39.560001373291016,1756000.0,0.006614050176804609,1.1091004931370032,0.0624895691772167,52.50501492245217,48.33244836247313,-0.3571820608124838,-0.3913065020727231,-0.12097130046304727,1.412140020575798,4.9211748448916115,0.5800018310546875,-0.138256631121358,0.39099979400634766,-0.4418987879791132,1.2238983759918085,-0.02544949698638277,0.8074490849990781,-1.2870945994302474,78.22579900879532,39.251932521035144,0.4164492909927314,7,-0.27499961853027344,-0.2499980926513672,-0.009999275207519531,0.8649997711181641,3.1100006103515625,2,0.055850369004721845,-1.454538623818744,39.310001373291016,-4.692136150234851,38.97000122070313,-1.1723963300338716,38.88000106811523,0.055850369004721845
8385,2006-07-20,40.20000076293945,40.45000076293945,39.45000076293945,39.56999969482422,1455400.0,0.015921179504017946,-1.2988533970578564,63.01068294544067,60.9756481597451,51.12947213016068,-0.7755897756489389,-1.0067677163925168,-0.7529158011992649,0.7139160748684787,5.507397883741315,1.0,-0.14782315809966207,0.9790008544921847,0.030920054228893434,1.9270816547554759,0.5049604543605355,1.4530412546238338,-1.8751537480910585,86.48650320537273,43.05498328318912,0.47404040013164706,7,-0.6750011444091797,-0.8799991607666016,-0.6700000762939453,0.21500015258789062,2.680000305175774,3,0.032835812680907406,1.1091004931370032,39.56999969482422,-1.454538623818744,39.310001373291016,-4.692136150234851,38.97000122070313,0.032835812680907406
8386,2006-07-21,40.52000045776367,40.61000061035156,39.91999816894531,40.61000061035156,2609800.0,0.0079601912624645,14.333361590302209,-0.14285714285714285,63.52315667366025,53.112160162963754,-1.0298804753494721,-1.2839068292464972,-1.1088990052375607,0.33660164340512466,5.698705823905454,0.69000244140625,-0.05746105935972423,1.2300004959106445,0.11974278150745477,2.3402582103138343,0.6748716387090496,1.7851293531122394,-2.110147292991634,94.88636117336478,46.00273755991797,0.5551288572015943,7,-0.9150009155273438,-1.1199989318847656,-1.1574993133544922,-0.4549999237060547,2.8999977111816406,4,0.0382526954479232,-1.2988533970578564,40.20000076293945,1.1091004931370032,39.56999969482422,-1.454538623818744,39.310001373291016,0.0382526954479232
8387,2006-07-24,41.36999893188477,41.43000030517578,40.52000045776367,40.58000183105469,2778100.0,0.02097725726847166,1.0,-8.777730682829732,68.42105573953259,53.71297984661655,-1.7626827023749456,-2.0665912093929606,-1.9873577055091758,-0.565233042683154,6.304473713491951,0.9099998474121094,0.16917429825920038,1.9699989318847742,0.5244840514031068,3.4155138123664415,1.2472414916439405,2.692756372125608,-2.8281369203779647,97.62840307347169,42.6464619996263,0.7227574402408321,7,-1.3549995422363352,-1.6249980926513743,-2.0499982833862376,-1.3049983978271555,1.940002441406243,0,0.014986772119642833,14.333361590302209,40.52000045776367,-1.2988533970578564,40.20000076293945,1.1091004931370032,39.56999969482422,0.014986772119642833
8388,2006-07-25,41.25,41.58000183105469,41.04999923706055,41.43999862670898,2572100.0,-0.0029006269031418563,1.2553060247222199,-0.24050547338634184,74.28575275331868,56.53217267056093,-1.662291470353047,-1.9031916781820684,-1.8803916791501223,-0.49733631131142886,7.162950423245064,0.5300025939941406,0.3051465390849657,1.7604999542236328,0.09450046114043431,3.4264994473068313,0.9275002076820371,2.5934997007652285,-2.477086924999675,85.77580466148723,23.236207541768295,0.8329997465415979,7,-1.1599998474121094,-1.4299983978271484,-1.847498893737793,-1.1849994659423828,2.009998321533203,1,0.028363591974431834,1.0,41.36999893188477,14.333361590302209,40.52000045776367,-1.2988533970578564,40.20000076293945,0.028363591974431834
8389,2006-07-26,41.34000015258789,41.5,40.86000061035156,41.0,2533000.0,0.002181821880918644,-1.0645177168382258,-1.7894874214468515,75.0416221565068,59.528251042743335,-1.5938225779058044,-1.9365367997040153,-1.9774895754498374,-0.6394442697457663,8.21480065038101,0.6399993896484375,0.3973385299030596,1.751500129699707,-0.10636755632611994,3.609367815725534,0.8225662866867935,2.6804339727126205,-2.2863782019821315,88.73232121525807,19.666708123803915,0.9289338430129137,7,-1.25,-1.519998550415039,-1.9349985122680664,-1.2749996185302734,2.299999237060547,2,0.01765843104842446,1.2553060247222199,41.25,1.0,41.36999893188477,14.333361590302209,40.52000045776367,0.01765843104842446
8390,2006-07-27,41.45000076293945,42.099998474121094,41.38999938964844,41.59000015258789,2329300.0,0.0026608759057944464,-4.461486545966724,-0.4117627259365639,70.23813128025638,62.11754493018546,-1.467830067330965,-1.9803128688370606,-2.0924889546299568,-0.7880296391342512,9.505244074676387,0.7599983215332031,0.35894980744351557,1.7550006866455092,-0.2743466785374977,3.784348051828516,0.7403270040540093,2.769674369237009,-2.1437408242887983,70.18359540416537,4.474169145334685,1.0146736825915024,7,-0.9750022888183594,-1.3700008392333984,-2.1299991607666016,-1.5849990844726562,2.1899986267089844,3,0.02967429480329642,-1.0645177168382258,41.34000015258789,1.2553060247222199,41.25,1.0,41.36999893188477,0.02967429480329642
8391,2006-07-28,41.61000061035156,42.400001525878906,41.5099983215332,41.75,1823000.0,0.003860068624055746,-4.23525187927746,1.0,70.98650245004173,65.05030914779195,-1.3408607704134852,-2.0417991111468723,-2.2189802120727506,-0.9851175844294673,10.772170001275285,0.9500007629394531,0.47029022588689173,1.7860004425048857,-0.38819612095932143,3.9601970059690927,0.6989021607727821,2.873098724236989,-1.9684920474444567,57.97869858024354,-4.441945785494823,1.0870982817321018,7,-0.9599990844726562,-1.3799991607666016,-2.289999008178711,-1.9349994659423828,1.1899986267089844,4,0.030521519806171682,-4.461486545966724,41.45000076293945,-1.0645177168382258,41.34000015258789,1.2553060247222199,41.25,0.030521519806171682
8392,2006-07-31,41.38000106811523,41.70000076293945,41.22000122070313,41.560001373291016,1242200.0,-0.0055275063413269265,1.0869586850877901,1.2857220708447374,62.227119700020985,66.46711153728164,-0.8191993369918364,-1.712135761617951,-1.9564865988482936,-0.7860961722145703,11.943172433232958,0.479999542236321,0.6183139111364326,1.4370008468627873,-0.8067184844715598,3.6807201781971344,0.31514118119561374,2.558860512529961,-1.3523034903920674,33.76624341717359,-23.33905671855039,1.121859665667173,7,-0.5500011444091726,-1.1499996185302663,-2.0599994659423757,-1.8800010681152273,1.3199996948242259,0,0.04929910701239626,-4.23525187927746,41.61000061035156,-4.461486545966724,41.45000076293945,-1.0645177168382258,41.34000015258789,0.04929910701239626
8393,2006-08-01,42.11000061035156,42.16999816894531,40.959999084472656,41.20000076293945,1567400.0,0.017641361125986688,1.3495242715929587,-5.055546136565731,83.06271955561778,69.8624120520778,-1.240725801777245,-2.315104725559536,-2.650642289919503,-1.5314874175828237,13.45272945326296,1.2099990844726562,0.8161546426649551,2.01100044250488,-0.38257771478983216,4.404578599799592,0.8142113638575239,3.207789521152236,-1.7501804798865948,81.16878291412974,22.416867394632263,1.196789078647356,8,-1.1849994659423828,-1.8799991607666016,-2.789999008178711,-2.6100006103515625,0.43000030517578125,1,0.028496811815397205,1.0869586850877901,41.38000106811523,-4.23525187927746,41.61000061035156,-4.461486545966724,41.45000076293945,0.028496811815397205
8394,2006-08-02,42.52000045776367,42.54999923706055,41.900001525878906,42.18000030517578,1883600.0,0.00973640088979999,2.2500071525983008,0.37362660395470987,90.2715601872825,73.11751338847085,-1.3279050490541593,-2.527030365138863,-3.0347692169248575,-1.9616766221360962,14.38330813259494,0.6499977111816406,1.0532638875957332,2.2130002975463867,-0.2657778769797261,4.6917784720724995,0.9736112102833303,3.452389384809443,-1.8745549319407502,98.11328450201411,34.80195140829015,1.2393890872630564,8,-1.2850017547607422,-2.2150001525878906,-3.1999988555908203,-3.020000457763672,-0.3699989318847656,2,0.017403524360367628,1.3495242715929587,42.11000061035156,1.0869586850877901,41.38000106811523,-4.23525187927746,41.61000061035156,0.017403524360367628
8395,2006-08-03,42.09000015258789,42.93000030517578,41.77999877929688,42.5,1939900.0,-0.010112895121036303,-1.2330070479132347,-1.2058813629682819,83.64781282538893,75.35358629421847,-0.6723155861575592,-1.8982200380063077,-2.552088489045076,-1.5576048684796717,15.157752819002901,1.1500015258788991,1.250922214086195,1.5950000762939425,-0.8220145282519269,4.012014680839812,0.3864927740210078,2.803507378566877,-1.1398260329669512,57.36042476724552,-11.475118247293864,1.2085073022729365,8,-0.36499977111816406,-1.5949993133544922,-2.534998893737793,-2.5900001525878906,0.049999237060546875,3,0.03682583111051008,2.2500071525983008,42.52000045776367,1.3495242715929587,42.11000061035156,1.0869586850877901,41.38000106811523,0.03682583111051008
8396,2006-08-04,42.59000015258789,42.75,42.22999954223633,42.400001525878906,1686900.0,0.011879306205449414,1.0392241927400836,-0.4634114571218564,84.94209830584592,77.18925769047551,-0.9474405774226895,-2.2638352122234124,-2.987998577182971,-2.0874357047069765,17.110902300002063,0.6599998474121094,1.4446375059608272,1.936000061035159,-0.5961298025691661,4.468129924639484,0.6699351292329965,3.2020649928373217,-1.283457319567077,82.74111970009139,7.504358932615503,1.266064931802161,8,-0.6949996948242188,-2.094999313354492,-3.034998893737793,-3.0900001525878906,-0.9700012207031179,4,0.024653656569586735,-1.2330070479132347,42.09000015258789,2.2500071525983008,42.52000045776367,1.3495242715929587,42.11000061035156,0.024653656569586735
8397,2006-08-07,41.650001525878906,42.68000030517578,41.52999877929688,42.45000076293945,1508000.0,-0.022070876340484546,-1.2115313372287249,-4.210552733551509,70.24223348739523,76.73997777203958,0.04073729468148457,-1.2119150444449502,-1.9860966795612285,-1.188305936329023,18.59607561980532,1.1500015258788991,1.528948653488797,0.8855012893676744,-1.6162665688968048,3.3872691476321535,-0.36538263976456165,2.1363852184999104,1.279998779296875,35.02548293650179,-42.836894708460164,1.250883929132239,8,0.24499893188476562,-1.1550006866455078,-2.1050004959106445,-2.1500015258789062,0.12999725341797586,0,0.027610988452595908,1.0392241927400836,42.59000015258789,-1.2330070479132347,42.09000015258789,2.2500071525983008,42.52000045776367,0.027610988452595908
8398,2006-08-08,41.77000045776367,42.18999862670898,41.0,41.02000045776367,2539700.0,0.0028811267104085214,-2.012651259814366,-0.9375008940705243,69.50356816510879,76.12463843966202,0.002522790187462931,-1.278539486906972,-2.0505483326462297,-1.350806888123536,19.0502379302744,1.1899986267089773,1.5817193413545567,0.9300001144409151,-1.598656890008428,3.458657118890258,-0.3343283877837564,2.1943286166655867,1.1319998168945347,39.89639046681609,-36.3535800402597,1.2643285022246706,8,0.17499923706054688,-1.2749996185302734,-2.3975000381469727,-2.270000457763672,-0.6800003051757812,1,0.022264790399419976,-1.2115313372287249,41.650001525878906,1.0392241927400836,42.59000015258789,-1.2330070479132347,42.09000015258789,0.022264790399419976
8399,2006-08-09,42.599998474121094,42.93000030517578,42.36999893188477,42.47999954223633,2776200.0,0.019870672905466735,-2.294124246878216,0.15999857584635416,70.54795191646315,76.1590629547961,-0.7039795088958769,-1.9452154914825996,-2.8038930312657016,-2.2149202281362648,20.15301995110171,1.1599998474121094,1.5440513334360872,1.5929981231689467,-0.9374651857635996,4.123461432101493,0.32776646870267,2.8582297776352235,-1.5999984741210938,82.90146223450304,7.618088984057067,1.2652316544662736,8,-0.654998779296875,-2.1049976348876953,-3.2274980545043945,-3.0999984741210938,-1.55999755859375,2,-0.001408393444666367,-2.012651259814366,41.77000045776367,-1.2115313372287249,41.650001525878906,1.0392241927400836,42.59000015258789,-0.001408393444666367
8400,2006-08-10,42.47000122070313,42.68999862670898,42.040000915527344,42.45000076293945,2095400.0,-0.003051578828035195,1.8261060662603708,0.16667196490453198,67.25667421280376,75.744637595103,-0.4627416450246358,-1.6219321798537294,-2.624897246013923,-2.122855018520106,21.526314972405586,0.6499977111816335,1.4836830295532337,1.2875007629394588,-1.1295249543163948,3.7045264801953124,0.07898790431153202,2.4960136215673856,-1.470001220703132,76.16585431416534,3.2232411915885137,1.2085128586279272,8,-0.5250015258789134,-1.9750003814697337,-3.217500686645515,-2.970001220703132,-1.4000015258789134,3,-0.007534722995680809,-2.294124246878216,42.599998474121094,-2.012651259814366,41.77000045776367,-1.2115313372287249,41.650001525878906,-0.007534722995680809
8401,2006-08-11,42.18000030517578,42.68999862670898,42.06999969482422,42.5,1238500.0,-0.00682837078389309,-1.2962884471382492,-15.999618538998703,57.956803174072505,75.27015798110872,-0.09318248269861584,-1.1299611610231466,-2.3021195839788717,-1.8653530021807327,23.283652645665825,0.6199989318847585,1.4043817384878636,0.8324998855590806,-1.3631209242845443,3.0281206954027056,-0.2653105193627283,1.9303102904808895,-1.1414002990722665,61.139902517699795,-8.321557221020086,1.0978104049218114,8,-0.2350006103515625,-1.6100006103515625,-2.992499351501465,-2.6800003051757812,-0.7600021362304688,4,-0.0009483384361766989,1.8261060662603708,42.47000122070313,-2.294124246878216,42.599998474121094,-2.012651259814366,41.77000045776367,-0.0009483384361766989
8402,2006-08-14,42.31999969482422,42.77000045776367,42.18999862670898,42.52000045776367,1458100.0,0.003319094088087393,-1.5217311982219837,0.6250029802350809,60.46967871395999,72.75982010981342,-0.09590628533043599,-1.060490788042486,-2.4276720092753976,-2.0330559991751613,25.162438943806137,0.5900001525878906,1.3827723461826054,0.8049993515014648,-1.1215844223297253,2.731583125332655,-0.1582925354141267,1.7682912384170564,-1.2435716827392582,68.3937557566342,0.9548092245688338,0.9632918869155935,8,-0.3549995422363281,-1.5550003051757812,-3.1324987411499023,-2.8199996948242188,-0.8499984741210866,0,-0.01654066086926409,-1.2962884471382492,42.18000030517578,1.8261060662603708,42.47000122070313,-2.294124246878216,42.599998474121094,-0.01654066086926409
8403,2006-08-15,42.52999877929688,42.79999923706055,42.349998474121094,42.77999877929688,1151900.0,0.004962171218974465,2.1034437399701607,1.2499952316466079,61.37667750295222,69.54927758933226,-0.26827536166499044,-1.0718407493224973,-2.602755101591434,-2.274609002400247,26.551903058822717,0.4799995422363281,1.3495509497024756,0.8539985656738338,-0.8180928528169531,2.5260899841646207,0.01795285642844391,1.6900442749192237,-1.416499321350102,55.05597750613004,-9.289237071063575,0.836045709245393,8,-0.5649986267089915,-1.7649993896484446,-3.3424978256225657,-3.029998779296882,-1.2199974060058665,1,-0.01763461136907185,-1.5217311982219837,42.31999969482422,-1.2962884471382492,42.18000030517578,1.8261060662603708,42.47000122070313,-0.01763461136907185
8404,2006-08-16,41.77999877929688,42.79999923706055,41.63999938964844,42.52999877929688,2004100.0,-0.01763461136907185,-1.2524295576427054,3.0,52.81089016450018,66.12295284923351,0.40869514684442976,-0.15577042487036152,-1.8142287345466386,-1.5637185069128279,27.506047352097106,1.1599998474121094,1.3849722182940454,-0.006501388549800424,-1.3529860005999765,1.3399832235003757,-0.6797436945748885,0.6667409174752876,-0.6301693044055199,12.068914488288504,-49.408811477603045,0.6732423060250866,8,0.18500137329100852,-1.0149993896484446,-2.5199975967407298,-2.279998779296882,-0.579998016357429,2,-0.016515046598108207,2.1034437399701607,42.52999877929688,-1.5217311982219837,42.31999969482422,-1.2962884471382492,42.18000030517578,-0.016515046598108207
8405,2006-08-17,41.52000045776367,41.90999984741211,41.290000915527344,41.7599983215332,1341400.0,-0.006223033248676124,1.2962884471382754,0.3199971516927083,49.246228587019665,62.15674510269727,0.6474191255921653,0.21944023126096113,-1.5176084708721191,-1.3391501371734051,27.68023037528905,0.6199989318847656,1.2523085176422697,-0.3324996948242216,-1.4637561573289588,0.7987567676805156,-0.8981279260765902,0.23312853642814702,-0.334567566266621,15.231774695139666,-44.75989866815412,0.5656282312523677,8,0.44499969482421875,-0.7550010681152344,-2.2499990463256836,-2.020000457763672,0.6300010681152344,3,-0.011560682489023755,-1.2524295576427054,41.77999877929688,2.1034437399701607,42.52999877929688,-1.5217311982219837,42.31999969482422,-0.011560682489023755
8406,2006-08-18,42.06999969482422,42.25,41.52000045776367,41.52000045776367,893800.0,0.013246609609747884,-1.6545474722393692,-2.2916838859395363,55.484894925837715,60.51704081807977,0.017769401926962303,-0.21974969153556145,-2.0315768166638577,-1.9112024834433399,27.83368082803934,0.7299995422363281,1.049765828972049,0.13999958038330362,-0.803721649220769,1.0837208099873763,-0.33186103441873627,0.6118601951853435,-0.8496754550535925,51.655605716494414,-11.172017888189686,0.47186061480203656,8,-0.10499954223632812,-1.3050003051757812,-2.7999982833862305,-2.5699996948242188,0.22999954223632812,4,-0.023769907469788465,1.2962884471382754,41.52000045776367,-1.2524295576427054,41.77999877929688,2.1034437399701607,42.52999877929688,-0.023769907469788465
8407,2006-08-21,41.9900016784668,42.560001373291016,41.959999084472656,42.13000106811523,585100.0,-0.0019015454465824977,-4.9998855617013165,-0.25454469791022366,48.93617740815117,58.23177517841781,0.16882177776491858,-0.0958345225425461,-1.9208926765084797,-1.8572997349914715,27.343415695871958,0.6000022888183594,0.8906385460790958,0.029001426696780186,-0.8772546134757278,0.9352574668692881,-0.4241265933894738,0.48212944678303415,-0.7354839173880663,46.35771794956005,-13.565355723060598,0.4531280200862547,8,0.11999893188476562,-1.1000022888183594,-2.7200002670288086,-2.490001678466797,0.529998779296875,0,-0.013574743670796141,-1.6545474722393692,42.06999969482422,1.2962884471382754,41.52000045776367,-1.2524295576427054,41.77999877929688,-0.013574743670796141
8408,2006-08-22,42.41999816894531,42.5099983215332,41.91999816894531,41.959999084472656,1190500.0,0.010240449471070834,-1.1851820455219768,-3.2857220708448533,49.11658514919483,55.85051220427688,-0.17799424647760276,-0.45712021635226563,-2.293619067097424,-2.3010967492341337,26.67861871654412,0.5900001525878906,0.670196045652574,0.40049800872802876,-0.4625306842566914,1.263526701712749,-0.031016337764327773,0.8320123552203853,-1.131970756984643,74.83433837665504,18.926545001611217,0.4315143464923586,8,-0.3749980926513672,-1.5049972534179688,-3.149996757507324,-2.9199981689453125,0.14000320434570312,1,-0.022395025677715674,-4.9998855617013165,41.9900016784668,-1.6545474722393692,42.06999969482422,1.2962884471382754,41.52000045776367,-0.022395025677715674
8409,2006-08-23,42.06999969482422,42.650001525878906,41.77999877929688,42.560001373291016,1059800.0,-0.008250789467909914,1.597015435244261,-1.0652231602341897,49.820783874855664,53.91319105561598,0.09936721137737692,-0.05230984724175869,-1.8637687333549522,-1.9566954575392828,26.335655041646298,0.8700027465820241,0.5851686312892639,0.013999557495118609,-0.7875874170536434,0.8155865320438807,-0.38679392977926597,0.4147930447695032,-0.7491328249992435,57.35282567963289,1.5614971677181515,0.4007934872743819,8,-0.024999618530273438,-0.9750003814697266,-2.7999982833862305,-2.5699996948242188,-0.43000030517578125,2,-0.018065089780038734,-1.1851820455219768,42.41999816894531,-4.9998855617013165,41.9900016784668,-1.6545474722393692,42.06999969482422,-0.018065089780038734
8410,2006-08-24,42.68000030517578,42.68000030517578,42.11999893188477,42.33000183105469,1353100.0,0.014499658064571097,2.200021798365082,-0.7142801535215764,50.79086481249937,53.11697568210786,-0.5338526993298771,-0.5959941677444647,-2.384215753052885,-2.567844899376844,25.465531400085776,0.6100006103515625,0.5150695850558691,0.5625001907348661,-0.23202965944221177,1.357030040911944,0.16523526564632363,0.9597651158234086,-1.3269507666437903,100.0,45.65060328400591,0.39726492508854006,8,-0.6350002288818359,-1.489999771118164,-3.372499465942383,-3.1800003051757812,-0.6300010681152344,3,-0.034676652569209265,1.597015435244261,42.06999969482422,-1.1851820455219768,42.41999816894531,-4.9998855617013165,41.9900016784668,-0.034676652569209265
8411,2006-08-25,42.88000106811523,42.88999938964844,42.459999084472656,42.56999969482422,1250400.0,0.004686053456171013,1.606078120845712,0.8857220708446664,62.42427418428809,53.33415295658875,-0.6974616989150206,-0.7335824412407916,-2.539816477886056,-2.7759864422447365,24.3942286969646,0.43000030517578125,0.37251258502912066,0.6990009307861271,-0.12712202335742262,1.5251238849296769,0.2859394537143487,1.1120624078579056,-1.4954125142503614,99.09925080761501,40.557912023484505,0.4130614770717755,8,-0.7900009155273366,-1.4550018310546804,-3.4575004577636648,-3.385000228881829,-0.43000030517577414,4,-0.017024242631820674,2.200021798365082,42.68000030517578,1.597015435244261,42.06999969482422,-1.1851820455219768,42.41999816894531,-0.017024242631820674
8412,2006-08-28,43.41999816894531,43.560001373291016,42.72000122070313,42.72000122070313,1901600.0,0.012593215657161316,-1.4000108991825897,2.2580446686765807,65.36315389047022,53.7770947774241,-1.1901744361161448,-1.1730550734632885,-3.051112311959372,-3.326495746012924,23.98524973929695,0.8400001525878835,0.27580758082009993,1.136998176574707,0.2277228030959435,2.0462735500534706,0.6823604898353253,1.5916358633140888,-2.0045013800542293,92.13466290340897,29.944583557977055,0.45463768673938243,8,-0.9949970245361328,-1.3799972534179688,-3.9174976348876953,-3.924997329711914,-0.5699996948242188,0,-0.025794541204882115,1.606078120845712,42.88000106811523,2.200021798365082,42.68000030517578,1.597015435244261,42.06999969482422,-0.025794541204882115
8413,2006-08-29,43.310001373291016,43.68999862670898,43.13999938964844,43.47999954223633,1568000.0,-0.00253332105695403,-1.156850718805603,-0.24285558583106515,57.63446858605454,54.313047935374584,-1.0704700049224485,-1.020889245768565,-2.8860208053360097,-3.2161014899996587,23.210909457321083,0.5499992370605398,0.26874212928039753,0.9670013427734361,-0.046592166173454075,1.9805948517203262,0.46020458829998745,1.4737980972468847,-1.8087244010239374,80.10485425258913,19.686361350713256,0.5067967544734465,8,-0.8200016021728516,-1.0350017547607422,-3.4300012588500977,-3.645000457763672,-0.7100028991699219,1,-0.018240611648064564,-1.4000108991825897,43.41999816894531,1.606078120845712,42.88000106811523,2.200021798365082,42.68000030517578,-0.018240611648064564
8414,2006-08-30,43.2599983215332,43.59000015258789,43.20000076293945,43.47999954223633,1309500.0,-0.0011545382168620666,-1.29413876671753,1.29413876671753,58.64331654138778,55.35716881919327,-0.8811093027259602,-0.9619231929817857,-2.7671506061176245,-3.1509785493120717,22.103127207104844,0.3899993896484375,0.23576082890938466,0.8799983978271513,-0.2118077281197941,1.9718045237740967,0.3340953348536786,1.425901460800624,-1.6273980499996128,72.61144020643125,13.598919747052278,0.5459030629734732,8,-0.654998779296875,-0.9849987030029297,-3.304997444152832,-3.5199966430664062,-1.1199989318847656,2,-0.016181159856720417,-1.156850718805603,43.310001373291016,-1.4000108991825897,43.41999816894531,1.606078120845712,42.88000106811523,-0.016181159856720417
8415,2006-08-31,43.63999938964844,43.790000915527344,43.15999984741211,43.34000015258789,1201700.0,0.008784121194153727,1.0999955495368339,-1.3636253294492995,65.66526521216642,56.48832107322978,-1.0379110472303381,-1.2857703819434505,-3.074060861223991,-3.514933586547187,20.73251593074477,0.6300010681152344,0.18922894756089192,1.182499504089357,-0.03539918967483402,2.400398197853548,0.573550157207265,1.7914488509714488,-1.883955216804324,88.72170531073965,28.73991236998539,0.6089493468820951,8,-0.8549995422363281,-1.2649993896484375,-3.6849985122680664,-3.8999977111816406,-1.5200004577636648,3,-0.0458295148481237,-1.29413876671753,43.2599983215332,-1.156850718805603,43.310001373291016,-1.4000108991825897,43.41999816894531,-0.0458295148481237
8416,2006-09-01,43.63999938964844,43.77999877929688,43.43000030517578,43.77999877929688,1706100.0,0.0,3.999999999999594,-0.46666581895403103,64.6018020268582,58.228946030863895,-0.8848362316556262,-1.2680893602946242,-2.9923706919906152,-3.485471951425893,19.28783511789986,0.34999847412110086,0.25720327818157784,1.1299995422363267,-0.1975380017514965,2.45753708622415,0.46623077024241155,1.7937683142302419,-1.721238677389664,85.9811618073826,25.945463394442868,0.6637687719939123,9,-0.8549995422363281,-1.2649993896484375,-3.3625001907348633,-3.6399993896484375,-1.5,4,-0.03643446780077275,1.0999955495368339,43.63999938964844,-1.29413876671753,43.2599983215332,-1.156850718805603,43.310001373291016,-0.03643446780077275
8417,2006-09-05,42.79999923706055,43.560001373291016,42.52999877929688,43.5,1583500.0,-0.019248399732726407,1.512190696830541,5.000027247956149,52.6213687160148,58.61836642717723,0.0917987678063028,-0.35575665974324266,-2.0797240692859162,-2.617082831076644,18.37005629735242,1.1100006103515554,0.3616268908116922,0.23249950408935405,-1.0365298362858226,1.5015288444645307,-0.40201516609823784,0.8670141742769459,-0.7315393085402846,21.428571428570987,-37.616187027834584,0.6345146701875898,9,-0.0149993896484375,-0.4249992370605469,-2.3599977493286133,-2.6499977111816406,-0.8400001525878906,1,-0.008177534587851865,3.999999999999594,43.63999938964844,1.0999955495368339,43.63999938964844,-1.29413876671753,43.2599983215332,-0.008177534587851865
8418,2006-09-06,42.70000076293945,42.88000106811523,42.38000106811523,42.72000122070313,1155200.0,-0.002336412988402703,1.9411751506244987,0.028572051378476754,60.22227025927282,59.774087136556915,0.2633908916986556,-0.192375732228399,-1.9160923298455828,-2.481164735360835,18.091936219970577,0.5,0.38299347759441105,0.08600101470947408,-1.1269011046187458,1.298903134037694,-0.5204500449546359,0.692452074373584,-0.4938175554586266,22.695016273338357,-40.544836967741276,0.6064510596641095,9,0.25499916076660156,-0.3250007629394531,-2.1700000762939453,-2.549999237060547,-0.15000152587890625,2,0.0035128268969921717,1.512190696830541,42.79999923706055,3.999999999999594,43.63999938964844,1.0999955495368339,43.63999938964844,0.0035128268969921717
8419,2006-09-07,42.540000915527344,42.79999923706055,42.18000030517578,42.65999984741211,799900.0,-0.0037470689590941575,2.1000123978370544,5.999809269500062,61.590940420363246,60.974095537430664,0.5554870103856757,-0.039106213137777956,-1.6897827063174162,-2.2808612174468266,17.036760668113974,0.6199989318847656,0.4635162763616947,-0.07099895477294638,-1.2843435861469459,1.1423456766010531,-0.6776712704599461,0.5356733609140534,1.25,22.36027788045075,-45.01272439901351,0.6066723156870009,9,0.44499969482421875,-0.14500045776367188,-1.9624996185302734,-2.3899993896484375,-0.31999969482421164,3,0.0014103798143514368,1.9411751506244987,42.70000076293945,1.512190696830541,42.79999923706055,3.999999999999594,43.63999938964844,0.0014103798143514368
8420,2006-09-08,42.150001525878906,42.709999084472656,42.099998474121094,42.709999084472656,1431900.0,-0.00916782748601408,1.17858310626703,4.666687859617891,50.94341999193873,59.698445071614074,0.9637482883557738,0.34329111605768503,-1.2353486572372674,-1.8792416286247544,16.33589748300276,0.6100006103515625,0.5070521322705233,-0.4449983596801772,-1.674503483741006,0.7845067643806516,-1.0597509217105952,0.16975420235024075,1.6077993774414097,2.9763715877766095,-63.64248904629413,0.6147525620304152,9,0.7949981689453125,0.24499893188476562,-1.3800020217895508,-1.9250011444091797,0.07999801635742188,4,-0.00023729859711463241,2.1000123978370544,42.540000915527344,1.9411751506244987,42.70000076293945,1.512190696830541,42.79999923706055,-0.00023729859711463241
8421,2006-09-11,42.13999938964844,42.45000076293945,41.93999862670898,41.93999862670898,2055900.0,-0.00023729859711463241,-4.100001907341065,-0.35714577656677016,51.79853614224723,58.191265321811514,0.9585433452928882,0.3690649840057887,-1.1503505575439377,-1.8581981242552175,15.511254526401311,0.5100021362304759,0.5768213107158431,-0.4530004501342759,-1.6854745842781185,0.7794736840095666,-1.0692375172061972,0.16323661693764535,1.5514894165039124,12.345705176206133,-54.48821499064227,0.6162370670719227,9,0.7250003814697266,0.2550010681152344,-1.029998779296875,-1.7249984741210938,0.6500015258789062,0,-0.000474619317829883,1.17858310626703,42.150001525878906,2.1000123978370544,42.540000915527344,1.9411751506244987,42.70000076293945,-0.000474619317829883
8422,2006-09-12,41.61999893188477,42.08000183105469,41.58000183105469,42.06999969482422,1814200.0,-0.012339830690443754,1.1276367797806979,-2.2499952316464924,40.61033389359863,56.29969480042753,1.3369579856711837,0.8790011035779273,-0.5588832344834884,-1.3351775251247489,14.740975722335802,0.55999755859375,0.5847111108617256,-0.9380008697509723,-2.240865403489643,0.3648636639876983,-1.5894331366203076,-0.286568602881637,1.9664004635009746,3.076701869496759,-60.15327891771686,0.6514322668693335,9,1.065002441406243,0.7750015258788991,-0.4249982833862376,-1.204998016357429,1.3500022888183594,1,0.01249400459175165,-4.100001907341065,42.13999938964844,1.17858310626703,42.150001525878906,2.1000123978370544,42.540000915527344,0.01249400459175165
8423,2006-09-13,41.77999877929688,41.790000915527344,41.04999923706055,41.63000106811523,1874500.0,0.0038443020547396234,7.705800516100078,-0.33332768193959517,46.437334922946945,54.94347462060077,1.0472311225788289,0.6955957531082433,-0.6437611873462359,-1.492154168732192,14.143909845303973,0.7400016784667969,0.5079426990225713,-0.7405010223388615,-2.0891293704693226,0.6081273257915996,-1.414815196404092,-0.06618684827363097,1.645888810942381,41.714259556362016,-21.33963963770163,0.6743141740652312,9,0.6400012969970632,0.6150016784667898,-0.584998130798347,-1.3649978637695384,1.5600013732910085,2,0.004308288904617319,1.1276367797806979,41.61999893188477,-4.100001907341065,42.13999938964844,1.17858310626703,42.150001525878906,0.004308288904617319
8424,2006-09-14,41.09000015258789,41.959999084472656,41.02000045776367,41.72000122070313,1754300.0,-0.016515046598108207,-1.4415534230694917,-4.200071208768501,30.84336109025027,51.074374162610084,1.5612241363608135,1.4031934094179093,0.135200265042684,-0.8056686957689294,14.441819467314831,0.9399986267089844,0.3380455793476358,-1.3959997177123995,-2.8551613427674667,0.06316190734266769,-2.1255805302399366,-0.6664189051848624,2.0982986023335,4.141997142360554,-51.997933580021645,0.7295808125275346,9,1.3099994659423828,1.3150005340576172,0.13000011444091797,-0.6749992370605469,2.8100013732910156,3,0.035531737139229636,7.705800516100078,41.77999877929688,1.1276367797806979,41.61999893188477,-4.100001907341065,42.13999938964844,0.035531737139229636
8425,2006-09-15,41.040000915527344,41.27999877929688,40.90999984741211,41.13000106811523,2496600.0,-0.0012168225085148476,-1.1142657845691462,0.14285714285712997,26.99997615811948,46.896393510528014,1.3450776061908343,1.4918778372265251,0.2763826513081682,-0.7547188893743879,15.260569156719345,0.36999893188477273,0.21947772574565505,-1.4219989776611328,-2.961630732151349,0.11763277682908324,-2.191814854906241,-0.6521831004160248,1.888102043735124,8.441622781160362,-40.51835059260378,0.769815877245109,9,1.1949996948242188,1.3099994659423828,0.17999935150146484,-0.625,3.1399993896484375,4,0.028752443441816267,-1.4415534230694917,41.09000015258789,7.705800516100078,41.77999877929688,1.1276367797806979,41.61999893188477,0.028752443441816267
8426,2006-09-18,41.06999969482422,41.36000061035156,40.75,41.0,1366800.0,0.0007309643915121011,-1.1403541647147006,-0.7777730682830267,16.33237947626033,42.86428359499973,1.0193859318514384,1.4578658529179833,0.3049787178234453,-0.7740027426619918,15.81037907902631,0.6100006103515625,0.08711401536938013,-1.3420001983642607,-2.995940540255525,0.3119401435270035,-2.168970369309889,-0.5150300274186321,1.575568828779197,24.060094306070237,-18.635583883900505,0.826970170945632,9,0.7450008392333984,1.2000007629394531,0.15000057220458984,-0.654998779296875,2.9599990844726634,0,0.028244457171454407,-1.1142657845691462,41.040000915527344,-1.4415534230694917,41.09000015258789,7.705800516100078,41.77999877929688,0.028244457171454407
8427,2006-09-19,41.41999816894531,41.52999877929688,40.70000076293945,41.18999862670898,1459200.0,0.008521998459259938,2.688873818505404,3.285722070844788,24.6648332936182,38.91345726548256,0.506290062496177,1.1204190867131487,0.017883102871209644,-1.1192855057241644,15.946360577874891,0.829998016357429,-0.12342549617186904,-0.9635015487670913,-2.666962628400519,0.7399595308663365,-1.8152320885838051,-0.11177100895037739,0.9222793908815561,57.14272739107662,18.386791263229085,0.8517305398167142,9,0.3300018310546875,0.8250026702880859,-0.16249847412109375,-1.0049972534179688,3.220001220703125,1,0.03307587656073796,-1.1403541647147006,41.06999969482422,-1.1142657845691462,41.040000915527344,-1.4415534230694917,41.09000015258789,0.03307587656073796
8428,2006-09-20,41.47000122070313,41.95000076293945,41.400001525878906,41.61999893188477,2023000.0,0.0012072200378634435,-2.793136107128108,-0.6521652596486953,26.0053978484288,34.95950809082318,0.2944251035676828,1.0493986833860092,0.006225785340895129,-1.1642342062863875,15.899359461782206,0.5499992370605469,-0.3443858998651592,-0.8659986495971594,-2.6174777835194973,0.8854804843251785,-1.741738216558332,0.009740917364013058,0.5766665156840034,61.11122884883844,25.537406820719156,0.8757395669611694,9,0.23499870300292258,0.7749996185302663,-0.10500144958496804,-1.0550003051757884,3.0499992370605398,2,0.03617072476118355,2.688873818505404,41.41999816894531,-1.1403541647147006,41.06999969482422,-1.1142657845691462,41.040000915527344,0.03617072476118355
8429,2006-09-21,41.310001373291016,41.47000122070313,40.95000076293945,41.47000122070313,1186400.0,-0.0038582069617166814,5.500011920939835,1.0666819256886106,16.80912919440307,31.166809113319218,0.29234421628036955,1.2116646955049788,0.2357406818461243,-0.983133886641042,15.912894492158683,0.520000457763679,-0.4578261692478378,-0.9879985809326186,-2.7958477213411754,0.8198505594759382,-1.8919231511369006,-0.08407401072833665,0.6399993896484375,48.800048828125,19.125000818263125,0.9039245702042787,9,0.2649993896484375,0.9349994659423828,0.05499839782714844,-0.8950004577636719,2.809997558593757,3,0.049140612728455935,-2.793136107128108,41.47000122070313,2.688873818505404,41.41999816894531,-1.1403541647147006,41.06999969482422,0.049140612728455935
8430,2006-09-22,41.20000076293945,41.59000015258789,41.0099983215332,41.34000015258789,1708500.0,-0.0026628081988562258,-1.230757944775375,0.8749970197648802,16.298351565554455,27.22234416035336,0.28319683243285,1.2702276298614805,0.4250827260459289,-0.8553323277203759,15.822630209293308,0.5800018310546875,-0.6198204925520869,-1.0239992141723633,-2.8863503579203993,0.8383519295756727,-1.9551747860463777,-0.09282364229834883,0.75,40.0,16.72656687478714,0.9311755718740167,9,0.1900005340576172,1.0450000762939453,0.16499900817871094,-0.7849998474121094,3.0999984741210938,4,0.06553399788691694,5.500011920939835,41.310001373291016,-2.793136107128108,41.47000122070313,2.688873818505404,41.41999816894531,0.06553399788691694
8431,2006-09-25,42.150001525878906,42.22999954223633,41.29999923706055,41.4900016784668,2323900.0,0.023058270518140578,1.2683048237554488,-4.714305177111717,41.286892882674046,27.297517381361736,-0.7434138274175126,0.2769314376735963,-0.4303226929487991,-1.7922058862870216,15.32463165866837,1.029998779296875,-0.7657212863867144,-0.03749847412109375,-1.874152430597789,1.7991554823556015,-0.9558254523594414,0.8808285041172539,-1.4500007629394531,94.77136730826767,68.32070564458263,0.9183269782383489,9,-0.6850013732910156,0.09499931335449219,-0.7850017547607422,-1.7350006103515625,2.289997100830071,0,0.04816129788395185,-1.230757944775375,41.20000076293945,5.500011920939835,41.310001373291016,-2.793136107128108,41.47000122070313,0.04816129788395185
8432,2006-09-26,42.29999923706055,42.36000061035156,42.02000045776367,42.25,2085200.0,0.003558664430641789,2.999955121732301,0.07575643730312401,44.708972816741095,27.10547714733886,-0.8792747835576407,0.04081670974828455,-0.48493314042156044,-1.9224824160624294,14.149340003960287,0.3400001525878906,-0.8285079034461234,0.168499183654788,-1.5759083497146875,1.9129067170242635,-0.7037045830299462,1.0407029503395222,-1.5693984985351577,95.74458299402365,65.9760214336807,0.8722037666847362,9,-0.7699985504150391,-0.05499839782714844,-0.9349994659423828,-1.8849983215332031,2.6300010681152344,1,0.0408983350694867,1.2683048237554488,42.150001525878906,-1.230757944775375,41.20000076293945,5.500011920939835,41.310001373291016,0.0408983350694867
8433,2006-09-27,42.52000045776367,42.56999969482422,42.0,42.02000045776367,839200.0,0.005200974578514206,-1.1111064016162986,10.000152590218967,49.739577383217124,29.205056735446288,-1.0988205741940433,-0.2544497635811993,-0.6159848833596158,-2.141401526254697,12.88446408444141,0.5699996948242188,-0.894287782424442,0.42800045013427734,-1.2380639911954034,2.094064891463958,-0.40503177053056305,1.2610326707991177,-1.7242237243652383,96.91362530700091,63.47298291731764,0.8330322206648418,9,-0.8850002288818359,-0.27499961853027344,-1.0200004577636719,-2.104999542236328,2.4199981689453054,2,0.04985886427707409,2.999955121732301,42.29999923706055,1.2683048237554488,42.150001525878906,-1.230757944775375,41.20000076293945,0.04985886427707409
8434,2006-09-28,42.560001373291016,42.84000015258789,42.060001373291016,42.599998474121094,1419800.0,0.0009407552939018071,1.999992664050178,-0.07999420166015625,55.873920490379625,32.41327277236408,-1.015124365936856,-0.3684733824227777,-0.5731193668211603,-2.165067644227662,11.677604462825556,0.779998779296875,-0.8621377277759166,0.5030012130737305,-1.0874450244234097,2.0934474505708707,-0.2922219056748361,1.298224331822297,-1.657771262207035,84.69953556628394,45.44710096021291,0.7952231187485692,9,-0.7900009155273438,-0.3150005340576172,-1.080000877380371,-2.145000457763672,1.7599983215332031,3,0.04605260858150895,-1.1111064016162986,42.52000045776367,2.999955121732301,42.29999923706055,1.2683048237554488,42.150001525878906,0.04605260858150895
8435,2006-09-29,41.63999938964844,42.560001373291016,41.63000106811523,42.400001525878906,1639800.0,-0.021616587264020493,-1.3846198990570584,19.00143061516452,44.31818378858263,35.52280658484433,-0.0011869961061421463,0.4153039605124036,0.4004571470494156,-1.2280069067107178,9.95549624897724,0.9300003051757884,-0.895582880595768,-0.31700077056884624,-1.72996476575414,1.0959632246164475,-1.023482768161493,0.3894812270238006,-0.5827476752441427,22.07791886094198,-19.72797861655555,0.7064819975926468,9,0.13000106811523438,0.6050014495849609,-0.06999969482421875,-1.2249984741210938,3.0,4,0.05955810707463294,1.999992664050178,42.560001373291016,-1.1111064016162986,42.52000045776367,2.999955121732301,42.29999923706055,0.05955810707463294
8436,2006-10-02,42.04999923706055,42.33000183105469,41.68999862670898,41.77000045776367,1748100.0,0.009846298112915708,-1.9090893327784098,-0.3684184108818953,55.01165749894618,38.89467594099189,-0.28782245140054386,-0.126403054359578,0.03958452975651028,-1.637072282977016,8.140323167375016,0.69000244140625,-0.7840156130157965,0.17249908447265483,-1.0002598617548415,1.3452580307001512,-0.4138803886410969,0.7588785575864065,-0.8501276476015676,34.710618738059736,-11.49879094368955,0.5863794731137484,10,-0.154998779296875,0.19500160217285156,-0.4324989318847656,-1.6349983215332031,2.94000244140625,0,0.053507729864997744,-1.3846198990570584,41.63999938964844,1.999992664050178,42.560001373291016,-1.1111064016162986,42.52000045776367,0.053507729864997744
8437,2006-10-03,42.45000076293945,42.59000015258789,41.70000076293945,42.20000076293945,2200500.0,0.009512521596584556,2.358495998157425,0.8928610354223433,57.39516114770943,42.382427418689744,-0.5882096599206363,-0.5839072492271953,-0.3330310000055263,-2.0346022066693763,7.933889868451079,0.8899993896484375,-0.6330771742180445,0.5900005340576158,-0.5342399613506075,1.714241029465839,0.0278802863535077,1.1521207817617238,-1.1189188884301586,67.76862109623782,20.12350490860284,0.5621202477041112,10,-0.5550003051757812,-0.2049999237060547,-0.6925010681152344,-2.0349998474121094,2.8999977111816406,1,0.046878629634957925,-1.9090893327784098,42.04999923706055,-1.3846198990570584,41.63999938964844,1.999992664050178,42.560001373291016,0.046878629634957925
8438,2006-10-04,42.849998474121094,42.95000076293945,42.33000183105469,42.54999923706055,1801600.0,0.009422796324914495,1.479976806817575,1.1999969482421875,70.75468897184047,48.37637850507168,-0.862578063482971,-1.0246243521945786,-0.696561550706349,-2.4211549813654827,8.11630588446109,0.6199989318847656,-0.42928104261710587,0.9824983596801786,-0.16705303542016026,2.1320497547805175,0.40772266213000563,1.5572740572303516,-1.3982031373655133,92.42406727740374,37.65364396647104,0.5747756975501706,10,-0.8699989318847656,-0.6049976348876953,-0.617497444152832,-2.039997100830078,2.19000244140625,2,0.04854146803087733,2.358495998157425,42.45000076293945,-1.9090893327784098,42.04999923706055,-1.3846198990570584,41.63999938964844,0.04854146803087733
8439,2006-10-05,42.599998474121094,42.97999954223633,42.36999893188477,42.81999969482422,1833900.0,-0.005834305925377925,1.2592576894276288,-0.7333392673219485,67.56753041446143,54.072953932728005,-0.45857232826574545,-0.8115053194530333,-0.41514895603447144,-2.156472545674049,8.626836239020113,0.6100006103515554,-0.27270619539739016,0.7294984817504897,-0.42772973861163166,1.886726702112611,0.15088437156942547,1.308112591931554,-0.9983825947471274,71.85174091677183,10.757506499483483,0.5786141101810617,10,-0.45999908447265625,-0.3549976348876953,-0.217498779296875,-1.7249984741210938,2.740001678466797,3,0.05492958301417317,1.479976806817575,42.849998474121094,2.358495998157425,42.45000076293945,-1.9090893327784098,42.04999923706055,0.05492958301417317
8440,2006-10-06,42.13999938964844,42.59000015258789,41.97999954223633,42.5,1556200.0,-0.010798100961250001,1.259257689427655,1.6363573311138855,60.985616954478985,56.26170105181744,0.16627333076999662,-0.37133239569479315,0.06801896221538328,-1.6838378437879769,9.046930501070463,0.6199989318847656,-0.12654246682910752,0.26999950408935547,-0.8867286673425525,1.4267276755212634,-0.3083645816265985,0.8483635898053095,-0.3729774707309872,34.883755315437156,-29.618806161286244,0.5783640857159541,10,0.16500091552734375,0.10500144958496094,0.3000001907348633,-1.2649993896484375,3.2999992370605398,4,0.05173232882654699,1.2592576894276288,42.599998474121094,1.479976806817575,42.849998474121094,2.358495998157425,42.45000076293945,0.05173232882654699
8441,2006-10-09,42.11999893188477,42.400001525878906,41.88000106811523,42.22999954223633,669200.0,-0.000474619317829883,1.3110896359968442,0.30555673292923896,57.709251471471795,57.70617645789862,0.20290833888524418,-0.3719786897367712,0.10627547539541382,-1.632987251215532,9.67683365262348,0.520000457763679,0.07630811398995263,0.2509990692138757,-0.904780466065894,1.4067786044936454,-0.3268906984260056,0.828888836853757,0.8600006103515554,32.81238824118502,-31.27359699196812,0.577889767639884,10,0.18500137329100852,0.12000083923339133,0.46000099182128196,-1.194997787475593,3.1100006103515554,0,0.059829072214340195,1.259257689427655,42.13999938964844,1.2592576894276288,42.599998474121094,1.479976806817575,42.849998474121094,0.059829072214340195
8442,2006-10-10,42.13999938964844,42.209999084472656,41.93000030517578,42.18000030517578,2057800.0,0.00047484468829184223,4.600061036087586,0.36364266888613805,57.42791409745652,58.56043609281411,0.1763725790974391,-0.3699943674732111,0.11255458752532377,-1.6212290199421702,9.839947808406908,0.279998779296875,0.30964615556995767,0.2449995040893569,-0.9105905109519981,1.4005895191307118,-0.3327955034313206,0.8227945116100344,0.8180001831054682,23.63624383578795,-39.139546966758246,0.5777950075206788,10,0.16500091552734375,-0.009998321533203125,0.4400005340576172,-1.2149982452392578,3.720001220703125,1,0.06763175913852648,1.3110896359968442,42.11999893188477,1.259257689427655,42.13999938964844,1.2592576894276288,42.599998474121094,0.06763175913852648
8443,2006-10-11,41.959999084472656,42.31999969482422,41.7400016784668,42.04999923706055,2200600.0,-0.004271483336091286,-1.188692554072048,2.2499523173755485,57.17436356486205,58.7049297677566,0.3001465290315011,-0.1853188583270935,0.293751003479656,-1.4130683898819711,9.194665156318276,0.5799980163574219,0.3660948010073497,0.055999183654783735,-1.0986230128849215,1.210621380194489,-0.5213119146150689,0.6333102819246363,0.9764405181884754,17.7417568556996,-44.868534287300385,0.5773110982698509,10,0.345001220703125,-0.11999893188476562,0.6200008392333984,-1.0349979400634766,4.549999237060547,2,0.08079121695936631,4.600061036087586,42.13999938964844,1.3110896359968442,42.11999893188477,1.259257689427655,42.13999938964844,0.08079121695936631
8444,2006-10-12,42.54999923706055,42.61000061035156,41.93999862670898,42.18000030517578,1950000.0,0.01406101442948371,1.7346926065192465,-4.111092273131861,63.473032919072146,60.833246337811,-0.32566923150384497,-0.696016439573512,-0.3013900665271265,-1.9788557303782994,8.96100201731384,0.6700019836425852,0.41251262702461844,0.5729993820190415,-0.5490864262673796,1.6950851903054627,0.011956477875827431,1.1340422861622557,0.33858284863281085,93.10328195909061,26.491452758959156,0.5610429041432123,10,-0.21500015258789062,-0.7099990844726562,0.11500072479248047,-1.6249980926513672,4.150001525878906,3,0.05851942945037791,-1.188692554072048,41.959999084472656,4.600061036087586,42.13999938964844,1.3110896359968442,42.11999893188477,0.05851942945037791
8445,2006-10-13,42.22000122070313,42.52999877929688,42.0,42.47000122070313,1434200.0,-0.007755535188587959,1.8648960739030407,-0.6756776262204489,50.79726314984559,60.36498029902204,0.106448356116978,-0.28784082861510996,0.033388747959925524,-1.610829918203187,8.569806107325567,0.5499992370605469,0.4113065705814307,0.18400135040283772,-0.8513807332085435,1.219383434014219,-0.3336896914028529,0.7016923922085283,0.6226376487011649,55.17242891281076,-7.552000497871077,0.5176910418056917,10,0.11999893188475852,-0.3800010681152415,0.4699993133544851,-1.2950000762939524,4.110000610351555,4,0.07389859880806515,1.7346926065192465,42.54999923706055,-1.188692554072048,41.959999084472656,4.600061036087586,42.13999938964844,0.07389859880806515
8446,2006-10-16,42.22999954223633,42.400001525878906,42.0,42.11000061035156,1388900.0,0.00023681480919268694,-1.3529490962537445,-0.4799957275390625,49.1764741785386,59.45179285800306,0.1393191104795477,-0.2176374002293926,0.012267015077547683,-1.580120847397282,7.946329748573675,0.40000152587890625,0.3780750984072583,0.1359996795654297,-0.7963742946409766,1.068373653771836,-0.33018730753777703,0.6021866666686364,0.5685338395304669,56.32166268388398,-2.1339881128836637,0.46618698710320455,10,0.13000106811523438,-0.3899993896484375,0.4400005340576172,-1.3049983978271484,3.900001525878899,0,0.07601229266560061,1.8648960739030407,42.22000122070313,1.7346926065192465,42.54999923706055,-1.188692554072048,41.959999084472656,0.07601229266560061
8447,2006-10-17,42.790000915527344,42.97000122070313,42.22999954223633,42.22999954223633,1465000.0,0.013260747794489713,-1.6428566562898326,4.666719649044728,52.941181359345315,57.472514234392484,-0.4105556270428181,-0.7059326079466715,-0.5222762437628177,-2.0920726803888954,7.909444643463748,0.740001678466804,0.48681431991397517,0.6275009155273423,-0.29765280007523387,1.5526546311299185,0.16492405772605423,1.0900777733286304,-1.0499992370605469,85.36582340116004,30.462261551190622,0.46257685780128754,10,-0.43000030517578125,-0.9500007629394531,-0.16000080108642578,-1.864999771118164,3.259998321533203,1,0.05702263553407816,-1.3529490962537445,42.22999954223633,1.8648960739030407,42.22000122070313,1.7346926065192465,42.54999923706055,0.05702263553407816
8448,2006-10-18,42.97000122070313,43.04999923706055,42.68000030517578,42.95000076293945,1733700.0,0.004206597366780418,3.111179400233125,0.03571501556530175,54.3340368614314,56.00212606183359,-0.6389341647793358,-0.8092873798688842,-0.6780704401425979,-2.2269597869095676,8.617851045674477,0.3699989318847656,0.5191200355677452,0.732501220703135,-0.19945465132674656,1.6644570927330165,0.26652328468819775,1.1984791567180721,-1.2053995513916078,92.79297546223177,39.93753820406241,0.46597793601494,10,-0.5750007629394602,-1.095001220703132,-0.43000030517578836,-2.0450000762939524,3.0799980163574148,2,0.06725620915868191,-1.6428566562898326,42.790000915527344,-1.3529490962537445,42.22999954223633,1.8648960739030407,42.22000122070313,0.06725620915868191
8449,2006-10-19,43.34000015258789,43.349998474121094,42.650001525878906,42.900001525878906,974700.0,0.008610633497177833,2.0434962889248247,21.999427808498766,70.33495442893127,57.04094133677274,-0.9978606522291784,-1.0744961301320757,-1.0458221763536528,-2.5441265135791156,8.878134661920955,0.6999969482421875,0.518989358643303,1.001000213623044,0.05234116756589913,1.949659259680189,0.5266706905944716,1.4753297366516165,-1.523982580566404,99.25938275302775,40.75471925988466,0.4743295230285742,10,-0.7950000762939453,-1.3150005340576172,-0.932499885559082,-2.414999008178711,1.8600006103515625,3,0.07314255094103927,3.111179400233125,42.97000122070313,-1.6428566562898326,42.790000915527344,-1.3529490962537445,42.22999954223633,0.07314255094103927
8450,2006-10-20,43.900001525878906,43.95000076293945,43.2599983215332,43.4900016784668,1827200.0,0.012921120704185718,1.7059008325043197,0.9318207433481008,71.36262282141496,58.55798259787753,-1.4326047270185143,-1.4986873084688597,-1.5928319155809376,-3.061234695653198,9.609192772995403,0.69000244140625,0.4345780765049767,1.4260015487670898,0.39493791223171115,2.4570651853024685,0.9104697304994005,1.9415333670347792,-1.9919450997314456,97.43593756418959,34.43760784188307,0.5155318182676907,10,-1.0550003051757812,-1.5750007629394531,-1.4975013732910156,-2.9750003814697266,1.279998779296875,4,0.0637813015885651,2.0434962889248247,43.34000015258789,3.111179400233125,42.97000122070313,-1.6428566562898326,42.790000915527344,0.0637813015885651
8451,2006-10-23,44.18000030517578,44.18999862670898,43.599998474121094,43.79999923706055,2025500.0,0.006378104090311254,1.9500176430758773,0.9268322183868477,70.546335938385,60.015585024647365,-1.5529742425465756,-1.7062882148491028,-1.8469685645509628,-3.3031424622556784,10.920561149074324,0.5900001525878835,0.38731507374023977,1.6045003890991225,0.3355094573545827,2.8734913208436623,0.9700049232268526,2.2389958549713924,-2.108588332084963,99.4898813161494,35.56260678055817,0.6344954658722683,10,-1.2150001525878906,-1.7350006103515625,-1.8874998092651367,-3.2549991607666016,1.5600013732910156,0,0.04866458829849818,1.7059008325043197,43.900001525878906,2.0434962889248247,43.34000015258789,3.111179400233125,42.97000122070313,0.04866458829849818
8452,2006-10-24,44.02999877929688,44.36000061035156,43.70000076293945,44.22999954223633,1313700.0,-0.0033952359629414453,1.8695464685247996,-0.5263163178236022,64.89899719677507,60.87387765041548,-1.236738676760389,-1.4967745026019301,-1.6768280073558657,-3.1257544941001996,12.182819122669194,0.6599998474121094,0.40550029357483197,1.3679988861084027,-0.04912398314764488,2.7851217553644503,0.6594374514803789,2.0765603207364265,-1.7467281408442474,80.70163697447539,19.53717897730793,0.7085614346280231,10,-0.8799991607666087,-1.4999980926513743,-1.9874982833862376,-3.1049976348877024,1.950000762939446,1,0.047694806882569774,1.9500176430758773,44.18000030517578,1.7059008325043197,43.900001525878906,2.0434962889248247,43.34000015258789,0.047694806882569774
8453,2006-10-25,44.63999938964844,44.93999862670898,43.97999954223633,44.20000076293945,1279900.0,0.013854204571052131,-1.181813452860353,-2.199984741269223,73.61112337544242,62.00033214556773,-1.5942555636431663,-2.04463621904776,-2.2659560367206524,-3.695761525288134,13.414487031073504,0.9599990844726491,0.4720955593957257,1.8719995498657198,0.20455743560331996,3.5394416641281197,1.0382784927345199,2.7057206069969197,-2.1075211545679338,86.89958004960805,25.968055788889025,0.8337210571312001,10,-1.1700000762939453,-1.6949996948242188,-2.6424989700317383,-3.6399993896484375,1.5600013732910156,2,0.031586018519056624,1.8695464685247996,44.02999877929688,1.9500176430758773,44.18000030517578,1.7059008325043197,43.900001525878906,0.031586018519056624
8454,2006-10-26,44.52000045776367,44.81999969482422,44.209999084472656,44.81999969482422,1302700.0,-0.002688148152452552,3.066681077781875,-0.6818185758997078,79.89951434489308,65.23391561168413,-1.3023842440797893,-1.8659378206928778,-2.1018701336932253,-3.53031265708416,14.350637805910043,0.6100006103515625,0.5479671563555826,1.6540006637573228,-0.18366881020383374,3.4916701377184793,0.7351659267767445,2.572835400737901,-1.6504693678551803,75.0001135326364,10.328670352646355,0.9188347369805783,10,-1.0500011444091797,-1.5750007629394531,-2.5450000762939453,-3.325000762939453,2.1599998474121094,3,0.03436654904683545,-1.181813452860353,44.63999938964844,1.8695464685247996,44.02999877929688,1.9500176430758773,44.18000030517578,0.03436654904683545
8455,2006-10-27,44.11999893188477,44.66999816894531,44.0,44.63999938964844,808500.0,-0.008984760147484283,1.3103464151588695,1.7333392673219248,72.93577660576005,67.87383810359762,-0.6755681961156839,-1.3392802365110086,-1.653138906134025,-3.086566061918397,15.860300692059754,0.6699981689453125,0.6420894958745151,1.1299991607666087,-0.6939817465434572,2.9539800680766746,0.21800870711157216,2.041989614421645,-0.9606023868242133,38.805999891822765,-28.660451358550816,0.9119904536550333,10,-0.5349998474121165,-1.145000457763679,-2.209998130798347,-2.924999237060554,2.69000244140625,4,0.02447873656393451,3.066681077781875,44.52000045776367,-1.181813452860353,44.63999938964844,1.8695464685247996,44.02999877929688,0.02447873656393451
8456,2006-10-30,44.29999923706055,44.52999877929688,44.13999938964844,44.38999938964844,696700.0,0.0040797894273223445,1.1081108946005986,0.17307706415288357,73.89380120196732,70.20190697500006,-0.5934696701164199,-1.4146006769075683,-1.799044021478835,-3.2251626387242354,17.451547636471727,0.4099998474121094,0.6642836317559855,1.1974994659423857,-0.6596164508740117,3.054615382758783,0.268941507534187,2.1260574243505843,-0.8913184005692116,48.38705707904463,-23.606444265014012,0.9285579584081982,10,-0.5049991607666016,-1.1800003051757812,-2.4824981689453125,-3.104999542236328,2.549999237060547,0,0.019864584272476504,1.3103464151588695,44.11999893188477,3.066681077781875,44.52000045776367,-1.181813452860353,44.63999938964844,0.019864584272476504
8457,2006-10-31,44.43999862670898,44.560001373291016,44.18000030517578,44.5,1236100.0,0.0031602571570996663,3.222137453112086,0.6666807951511831,77.67856914778145,72.79574389570561,-0.5306016065472434,-1.4734129812410544,-1.9000394774626201,-3.3250786129129537,18.765786964370058,0.3800010681152344,0.8062620094313147,1.2379989624023366,-0.6840241722677192,3.1600220970723925,0.27698739506730874,2.1990105297373645,-0.8169332995871699,47.9166169960816,-29.661291900884464,0.9610115673350271,10,-0.644998550415032,-1.154998779296875,-2.5849981307983327,-3.2449989318847585,2.25,1,0.02925299486792743,1.1081108946005986,44.29999923706055,1.3103464151588695,44.11999893188477,3.066681077781875,44.52000045776367,0.02925299486792743
8458,2006-11-01,44.93000030517578,45.040000915527344,44.52999877929688,44.70000076293945,1801500.0,0.011026140720272304,1.26667231806041,-3.833237968083976,77.16895533931228,73.55507733019239,-0.7971702585300591,-1.8968487467285584,-2.358401376263771,-3.761361934280089,19.838731724104374,0.6000022888183665,0.9864305287380546,1.6240005493164062,-0.43783728261259824,3.6858383812454107,0.5930816333519005,2.654919465280912,-1.1225643161117702,89.42302754649158,13.238539458845523,1.0309189159645038,11,-0.7800006866455078,-1.5949993133544922,-3.042499542236328,-3.7350006103515625,1.9399986267089915,2,0.02336966903914295,3.222137453112086,44.43999862670898,1.1081108946005986,44.29999923706055,1.3103464151588695,44.11999893188477,0.02336966903914295
8459,2006-11-02,44.93999862670898,45.25,44.40999984741211,44.86000061035156,1766900.0,0.00022253108090986018,1.399997820175367,0.34781815467795824,83.49749366957798,74.90339631332162,-0.6217216211189793,-1.8156404205746597,-2.324708169851654,-3.7044243374815977,20.999009552326463,0.8400001525878906,1.1218670875767458,1.5169988632202092,-0.639548908175982,3.6735466346164003,0.4387249775221136,2.5952727489183047,-0.9353522494108333,75.19989013671818,-3.4920149428779297,1.078273885698097,11,-0.5149993896484304,-1.49999809265136,-2.99999809265136,-3.6199989318847585,2.010002136230476,3,0.028037431569515547,1.26667231806041,44.93000030517578,3.222137453112086,44.43999862670898,1.1081108946005986,44.29999923706055,0.028037431569515547
8460,2006-11-03,44.31999969482422,45.0099983215332,43.95000076293945,44.849998474121094,1966800.0,-0.013796149328680118,1.4941163798906751,-6.625149015307441,72.37686579051214,75.10678851911352,0.0716545842517462,-1.0792827896088255,-1.6869864786671585,-3.019936209174247,22.516395847521395,1.05999755859375,1.2345681122543937,0.7879999160766573,-1.3152164544029503,2.891216286556265,-0.26360826916315006,1.8396081013164647,0.9300003051757812,28.461473002197852,-50.86825857895737,1.0516081852398054,11,0.1550006866455078,-0.8799991607666016,-2.3124990463256836,-2.9749984741210938,1.9599990844726634,4,0.053249111611053834,1.399997820175367,44.93999862670898,1.26667231806041,44.93000030517578,3.222137453112086,44.43999862670898,0.053249111611053834
8461,2006-11-06,44.63999938964844,45.0099983215332,44.290000915527344,44.47000122070313,1621300.0,0.0072202097704794355,-1.7169776011976738,-0.3207520009212741,70.88034251329137,75.77138244317089,-0.19694289082850958,-1.265703696758294,-1.9916271936905972,-3.2973609359563767,24.28490026083348,0.7199974060058594,1.258083617585882,0.9819995880126982,-1.0662660383089957,3.030265214334392,-0.04213322514814877,2.006132401173545,0.6100006103515625,53.076848588707904,-24.436418887329822,1.0241328131608487,11,-0.03999900817871094,-1.1700000762939453,-2.6324987411499023,-3.114999771118164,1.6199989318847656,0,0.04861115621219714,1.4941163798906751,44.31999969482422,1.399997820175367,44.93999862670898,1.26667231806041,44.93000030517578,0.04861115621219714
8462,2006-11-07,44.9900016784668,45.04999923706055,44.52000045776367,44.540000915527344,1610300.0,0.007840553172129283,-1.1632529135623701,2.6470918229962512,71.95651578993649,75.58753715589246,-0.4430382042382064,-1.4664279021038595,-2.339295160571183,-3.6136575028977163,26.165628804910778,0.529998779296875,1.2450872233368102,1.1895017623901367,-0.810071374037598,3.1890748988178714,0.18971519417627292,2.1892883306040005,0.23399833679199133,80.00011737536936,4.23705983292372,0.9997865682138661,11,-0.3900012969970703,-1.5150012969970703,-2.9200010299682617,-3.3700008392333984,0.2599983215332031,1,0.04134244779422924,-1.7169776011976738,44.63999938964844,1.4941163798906751,44.31999969482422,1.399997820175367,44.93999862670898,0.04134244779422924
8463,2006-11-08,45.349998474121094,45.66999816894531,44.810001373291016,44.810001373291016,2237900.0,0.008001706650893503,-2.185190417994165,1.1999915229093374,71.89540582476847,74.69819176476749,-0.7730217746771828,-1.6437062744600865,-2.689180243388563,-3.924100618361578,28.719475933852667,0.8599967956542969,1.2311441843856485,1.3799985885620103,-0.535631753472849,3.2956289305968696,0.42218341754458066,2.33781375957944,-1.3999977111816406,81.39533852162515,8.24896887331191,0.9578151710174309,11,-0.5399990081787109,-1.644998550415039,-3.2799978256225586,-3.4949989318847656,-0.3699989318847656,2,0.029547964667574478,-1.1632529135623701,44.9900016784668,-1.7169776011976738,44.63999938964844,1.4941163798906751,44.31999969482422,0.029547964667574478
8464,2006-11-09,45.040000915527344,45.70000076293945,44.900001525878906,45.5,1499200.0,-0.00683566855621065,-1.162166341900962,-0.8518547298967907,63.13364460351739,73.60906598674053,-0.42633920958065374,-1.1990765878948153,-2.3708526946217034,-3.559302392969414,30.945792193752318,0.7999992370605469,1.2597856027988001,0.9455009460449233,-0.9040670307796006,2.795068922869447,0.0207169576326649,1.8702849344571817,-1.0556002044677726,62.28572300502232,-7.46645799095451,0.9247839884122606,11,-0.21500015258789062,-1.3199996948242188,-2.9275007247924805,-2.885000228881836,0.05999755859375,3,0.0406305057539762,-2.185190417994165,45.349998474121094,-1.1632529135623701,44.9900016784668,-1.7169776011976738,44.63999938964844,0.0406305057539762
8465,2006-11-10,45.34000015258789,45.54999923706055,45.11000061035156,45.11000061035156,1059000.0,0.0066607289290068206,-2.8260826298243575,-0.5,63.30276032046993,72.43228366657416,-0.5979643444668596,-1.3210811405829475,-2.6711146222629054,-3.8029984803645576,33.29242135073929,0.5099983215332031,1.1993388262239506,1.0895002365112276,-0.614988485067137,2.7939889580895922,0.23725587572204887,1.9417445973004064,-1.2869754394531228,74.46803905601112,8.12728131613062,0.8522443607891809,11,-0.5149993896484375,-1.6199989318847656,-3.1475000381469727,-3.094999313354492,0.3899993896484375,4,0.035509497241580146,-1.162166341900962,45.040000915527344,-2.185190417994165,45.349998474121094,-1.1632529135623701,44.9900016784668,0.035509497241580146
8466,2006-11-13,45.43999862670898,45.52999877929688,45.1500015258789,45.16999816894531,815600.0,0.0022055243446084116,-1.4516446599313133,1.1739173701756114,66.35733055771662,71.17436826767806,-0.5802696061188826,-1.2313985586212013,-2.770219212069293,-3.842027925665846,35.76586526327199,0.37999725341798296,1.1288892650495015,1.0289987564086829,-0.4660716890523986,2.5240692018697644,0.28146353367814214,1.7765339791392236,-1.3210948715820194,77.96592635696446,12.88645953525645,0.7475352227305407,11,-0.6149978637695241,-1.7199974060058523,-3.1649980545043874,-3.194997787475579,0.3600006103515696,0,0.018485919409648943,-2.8260826298243575,45.34000015258789,-1.162166341900962,45.040000915527344,-2.185190417994165,45.349998474121094,0.018485919409648943
8467,2006-11-14,45.22999954223633,45.56999969482422,44.900001525878906,45.5,1279900.0,-0.004621458864860428,2.268284967295937,-1.0000000000000264,57.54477400068887,68.99390367449769,-0.2753836508737919,-0.8740407683143232,-2.534668162390467,-3.57214097215315,37.2249737731319,0.6699981689453125,1.1092821317821304,0.6969997406005888,-0.6298733117948103,2.023872792995988,0.03356321440288923,1.3604362667982883,-1.047851906796872,47.19083786239649,-14.503587358863307,0.6634365261977011,11,-0.404998779296875,-1.5099983215332031,-2.9574995040893555,-2.9849987030029297,0.6399993896484446,1,0.022772469372568827,-1.4516446599313133,45.43999862670898,-2.8260826298243575,45.34000015258789,-1.162166341900962,45.040000915527344,0.022772469372568827
8468,2006-11-15,45.86000061035156,46.0,45.68999862670898,45.9900016784668,2363800.0,0.013928832069231678,3.1334147147835436,0.4814846211446898,65.15839212894053,66.95622572553798,-0.848857396252015,-1.3454089256255486,-3.1280460287565433,-4.142613240024417,38.82513748212915,0.7700004577636719,1.0865536514526113,1.1825008392333984,-0.05406266885525923,2.419064347322056,0.564219085189066,1.8007825932777308,-1.6171388498121075,87.27276510448817,26.135278830379143,0.618281754044329,11,-0.8850002288818359,-1.989999771118164,-3.6424999237060547,-3.614999771118164,-0.31999969482421875,2,-0.013301365072678872,2.268284967295937,45.22999954223633,-1.4516446599313133,45.43999862670898,-2.8260826298243575,45.34000015258789,-0.013301365072678872
8469,2006-11-16,46.5099983215332,46.75,45.86999893188477,45.9900016784668,2602800.0,0.01417352164262553,-1.315785775234678,-3.9999413128319494,75.5889103993597,67.31311957096548,-1.3999500085561394,-1.8400836012881783,-3.7279543544542975,-4.727101407335439,40.34173615176122,0.8899993896484375,1.0550127379131808,1.6739986419677706,0.3497411134717865,2.9982561704637547,1.011869877719775,2.336127406215766,-2.161708266626114,87.02692559890797,22.111879317885226,0.6621287642479929,11,-0.9899978637695312,-2.164999008178711,-4.437498092651367,-4.264997482299805,-0.4099998474121094,3,-0.03289612630642724,3.1334147147835436,45.86000061035156,2.268284967295937,45.22999954223633,-1.4516446599313133,45.43999862670898,-0.03289612630642724
8470,2006-11-17,46.70000076293945,46.7599983215332,46.13000106811523,46.56000137329102,2182000.0,0.004085195619503601,3.8462351076941683,0.26923133353872775,75.64108207154703,67.84209063299389,-1.3598484165125555,-1.9073525740461719,-3.852054061233474,-4.849185683548214,41.20778243067475,0.6299972534179759,1.002116900664781,1.724001121520999,0.23465062958555905,3.213351613456439,0.979325875553279,2.468676367488719,-2.159573912424932,96.77431924969288,28.538883601747997,0.7446752459677186,11,-1.0600013732910156,-2.3200016021728516,-4.61250114440918,-4.454999923706055,-0.8899993896484304,4,-0.034261290421393364,-1.315785775234678,46.5099983215332,3.1334147147835436,45.86000061035156,2.268284967295937,45.22999954223633,-0.034261290421393364
8471,2006-11-20,46.33000183105469,46.86999893188477,46.16999816894531,46.849998474121094,1391100.0,-0.007922889204284411,1.5000136239781636,-3.714277929155502,69.24649898028568,67.5409776541438,-0.8101031683401629,-1.44195184010065,-3.4187705949331146,-4.408100105833611,41.89410576351638,0.7000007629394602,0.9206895632132444,1.246502113342288,-0.3098001760171769,2.802804402701753,0.46835096866255554,2.0246532580220205,-1.5676178334382982,72.58894355983344,1.7096471426075368,0.7781511446797311,11,-0.4900016784667969,-1.8950023651123047,-4.240001678466797,-4.085000991821289,-0.470001220703125,0,-0.0129506208742729,3.8462351076941683,46.70000076293945,-1.315785775234678,46.5099983215332,3.1334147147835436,45.86000061035156,-0.0129506208742729
8472,2006-11-21,46.13000106811523,46.45000076293945,45.84000015258789,46.43999862670898,1380200.0,-0.004316873624757744,2.696952882970202,0.5961529996918878,62.9870456930583,66.55115986173155,-0.4820839189945971,-1.1347360383786835,-3.1397408001802063,-4.13697501110488,42.13559159740993,0.6100006103515625,0.9251741576246673,0.9415012359619084,-0.598810779173597,2.481813251097414,0.17134522839415212,1.7116572435296646,-1.114703278386635,37.288332848413866,-29.954594922127335,0.770156007567753,11,-0.24500083923339133,-1.5800018310546804,-4.030000686645501,-3.885000228881829,-0.6500015258788991,1,-0.00715373560402488,1.5000136239781636,46.33000183105469,3.8462351076941683,46.70000076293945,-1.315785775234678,46.5099983215332,-0.00715373560402488
8473,2006-11-22,46.04999923706055,46.36000061035156,45.79999923706055,46.13000106811523,1114100.0,-0.0017342690050353715,1.0740756439056782,0.2580724552076951,61.833708296528506,66.40672249428835,-0.3267008616392033,-0.9946822653511731,-2.9851682205975933,-3.985432342054949,41.80138770579698,0.5600013732910156,0.9269580928288974,0.7909994125366211,-0.7725046651584648,2.354503490231707,0.009247373689078131,1.572751451384164,-0.812137310273215,23.364492645118816,-41.10093757508001,0.7817520388475419,11,-0.16499900817871094,-1.289999008178711,-3.9499988555908203,-3.8049983978271484,-0.5900001525878906,2,-0.003908801480085877,2.696952882970202,46.13000106811523,1.5000136239781636,46.33000183105469,3.8462351076941683,46.70000076293945,-0.003908801480085877
8474,2006-11-24,46.04999923706055,46.08000183105469,45.84000015258789,45.97999954223633,360900.0,0.0,2.692194835680751,-0.8749761586878518,71.25308714295764,67.29009214123143,-0.18815225210045838,-0.9214233345850928,-2.8868158634891046,-3.9031058865927264,41.44912302060225,0.24000167846679688,0.8979320279603584,0.7144994735717773,-0.8464788935821446,2.2754778407256993,-0.06598971000518361,1.4949886571487383,-0.616280869661523,23.364492645118816,-43.76922696878009,0.780489183576962,11,-0.16499900817871094,-1.289999008178711,-3.914999008178711,-3.8049983978271484,-1.1300010681152344,4,-0.011074882301469469,1.0740756439056782,46.04999923706055,2.696952882970202,46.13000106811523,1.5000136239781636,46.33000183105469,-0.011074882301469469
8475,2006-11-27,45.20000076293945,45.959999084472656,45.15999984741211,45.83000183105469,1491800.0,-0.01845816478183615,-1.2535097757934268,-9.000054495912806,56.08697851576593,66.14894191434801,0.715099199575981,0.014371566416329529,-1.9447024047872503,-2.974408867263591,41.009026106064496,0.8899993896484375,0.8234718242920849,-0.18949909210205362,-1.6445593337703244,1.2655611495662171,-0.9170292129361854,0.5380310287320782,1.6699981689453196,2.3392360785783346,-63.822538441726564,0.7275301208341338,11,0.6849994659423828,-0.13500213623046875,-2.9150009155273438,-2.9549999237060547,-1.220001220703125,0,0.019911453451115113,2.692194835680751,46.04999923706055,1.0740756439056782,46.04999923706055,2.696952882970202,46.13000106811523,0.019911453451115113
8476,2006-11-28,45.18000030517578,45.63000106811523,45.08000183105469,45.18999862670898,1391400.0,-0.0004424879961522077,-4.238205961961095,0.015870324733111743,52.22481201193905,65.55783502670914,0.7759386280612688,0.10928278966922278,-1.8318872563533972,-2.8922716917507074,40.4853642702881,0.5499992370605398,0.826706327643052,-0.2534996032714858,-1.6203907996896803,1.1133915931467087,-0.936945201480583,0.42994599493761143,1.6557986450195372,7.299164385735805,-54.75290871072244,0.683445598209096,11,0.7950000762939453,0.05499839782714844,-2.594999313354492,-2.854999542236328,-1.4399986267089844,1,0.013944246654709946,-1.2535097757934268,45.20000076293945,2.692194835680751,46.04999923706055,1.0740756439056782,46.04999923706055,0.013944246654709946
8477,2006-11-29,45.7400016784668,46.0,45.2599983215332,45.29999923706055,1710900.0,0.012394895296777175,-1.8461369171630624,-44.00763067534604,54.36245448175987,64.35828639924463,0.33066156930273394,-0.3671562670309072,-2.3019362594233144,-3.3867281373655373,40.084372953581095,0.8199996948242188,0.8231981883326682,0.24150161743163778,-1.047909343147829,1.5309125780111046,-0.40320386285809917,0.8862070977213747,1.0255653869628958,51.56253725293851,-7.710505447213642,0.6447054802897345,11,0.2349987030029297,-0.4550018310546875,-3.035001754760742,-3.295001983642578,-2.0800018310546875,2,0.0026235008194426257,-4.238205961961095,45.18000030517578,-1.2535097757934268,45.20000076293945,2.692194835680751,46.04999923706055,0.0026235008194426257
8478,2006-11-30,45.97999954223633,46.2400016784668,45.66999816894531,45.88000106811523,1516000.0,0.005247001638885251,-1.1923031779101498,0.2272679983354302,60.68180813276545,62.701941702956375,0.1223411021107168,-0.5527998436968602,-2.4489503282507883,-3.572213129617424,39.273048707055914,0.5700035095214844,0.805433826122183,0.42899951934814595,-0.8483977380788872,1.706396776775179,-0.20969910936537417,1.067698148061666,0.7181449138183638,77.58601979038893,17.92182851539158,0.6386986287135176,11,-0.0049991607666015625,-0.5699996948242188,-3.1399993896484375,-3.4499988555908203,-2.3999977111816406,3,-0.010874293279205194,-1.8461369171630624,45.7400016784668,-4.238205961961095,45.18000030517578,-1.2535097757934268,45.20000076293945,-0.010874293279205194
8479,2006-12-01,46.20000076293945,46.40999984741211,45.9000015258789,46.20000076293945,1120300.0,0.0047847155914177986,1.4285740236149294,0.0,59.953711471113415,60.95890052513042,-0.16344569650515695,-0.7099651599227172,-2.5663361337255424,-3.7199016082763734,38.29529118574212,0.5099983215332102,0.8648933694372616,0.5860006332397489,-0.6887981590060406,1.8607994254855384,-0.05139876288314582,1.2234000293626437,0.433417988115238,84.21057160312174,25.327627214491287,0.6373993961228933,12,-0.22500038146972656,-0.7900009155273438,-2.9925012588500977,-3.3800010681152344,-3.1000022888183594,4,-0.016017352083258163,-1.1923031779101498,45.97999954223633,-1.8461369171630624,45.7400016784668,-4.238205961961095,45.18000030517578,-0.016017352083258163
8480,2006-12-04,46.68000030517578,46.68999862670898,46.34000015258789,46.43000030517578,945500.0,0.010389600309733682,1.5926135239764607,100.0,63.19150507638737,60.28612342469728,-0.7225662157570412,-1.0583565032979436,-2.9324807255489134,-4.119272968872572,38.51065280684992,0.48999786376952414,0.8475469049764115,0.9480001449584989,-0.257489134872678,2.153489424789676,0.3452555050429069,1.550744784874091,-1.5999984741210938,99.3789850041824,41.13734539515816,0.60274463991559,12,-0.7950000762939453,-1.2700004577636719,-3.472500801086426,-3.8600006103515625,-3.729999542236328,0,-0.037703558798720116,1.4285740236149294,46.20000076293945,-1.1923031779101498,45.97999954223633,-1.8461369171630624,45.7400016784668,-0.037703558798720116
8481,2006-12-05,46.81000137329102,46.95000076293945,46.54999923706055,46.61000061035156,1352300.0,0.0027849414581264664,-1.499982118802675,0.8000030517578409,67.09957675050744,60.74307131996941,-0.8686687994754152,-1.0724352507118837,-2.9753948266843437,-4.165794012029295,38.8405650453559,0.40000152587890625,0.7176213315623841,0.9695011138916101,-0.21254852617450837,2.1515507539577285,0.3784762938585544,1.5605259339246658,-1.697799606323251,91.71602441402766,30.75148422669959,0.5910248200330577,12,-0.7950000762939524,-1.3600006103515696,-3.5300025939941477,-3.990001678466804,-3.8700027465820455,1,-0.060457204615025795,1.5926135239764607,46.68000030517578,1.4285740236149294,46.20000076293945,-1.1923031779101498,45.97999954223633,-0.060457204615025795
8482,2006-12-06,46.849998474121094,47.1500015258789,46.77999877929688,46.9000015258789,1470800.0,0.0008544563054186938,-2.8947157083200903,-0.2500143050601322,62.28285562833668,60.79297657905921,-0.8893147084004482,-1.0181420076999714,-2.9308802605013256,-4.122668046830938,39.21607306112642,0.37000274658201704,0.5663074769581868,0.9164983749389677,-0.27643307192649047,2.109429821804426,0.3200326515062386,1.5129640983716968,-1.6642847473144542,79.7295695072354,21.18021029016981,0.5964657234327293,12,-0.7349967956542969,-1.299997329711914,-3.3924989700317383,-4.029998779296875,-3.8999977111816406,2,-0.06638200420373952,-1.499982118802675,46.81000137329102,1.5926135239764607,46.68000030517578,1.4285740236149294,46.20000076293945,-0.06638200420373952
8483,2006-12-07,46.68999862670898,47.11000061035156,46.5,47.0,1170700.0,-0.0034151516034839347,1.3018778295198543,6.199649069271698,52.542376534229795,58.714008733645,-0.7029014007548824,-0.7932771620828447,-2.6935778927781016,-3.885060475915971,38.698169920288,0.6100006103515625,0.4638001905531084,0.6894985198974553,-0.5159008837183094,1.89489792351322,0.08679881808956935,1.2921982217053412,-1.386427631958,63.19976806640625,7.911721862826823,0.6026997018078836,12,-0.5749969482421804,-1.1399974822997976,-3.14999866485595,-3.8699989318847585,-3.4199981689453054,3,-0.0648960991308224,-2.8947157083200903,46.849998474121094,-1.499982118802675,46.81000137329102,1.5926135239764607,46.68000030517578,-0.0648960991308224
8484,2006-12-08,46.86999893188477,46.86999893188477,46.4000015258789,46.7400016784668,1047200.0,0.0038552218991247944,6.23088209401903,-0.4193441210853514,52.4079069083868,58.30522299949177,-0.8430032710344904,-0.8739573681952777,-2.7938797942181566,-3.9897699075259325,38.03973526142552,0.4699974060058736,0.42080562996049764,0.7779989242553782,-0.39787401499392416,1.9538718635046806,0.19006245463072702,1.3659353938800294,-1.4556421052661221,65.43183712683286,14.755717412078894,0.5879364696246504,12,-0.7549972534179759,-1.319997787475593,-3.1274986267089915,-3.9999980926513743,-3.319999694824226,4,-0.07019409378718722,1.3018778295198543,46.68999862670898,-2.8947157083200903,46.849998474121094,-1.499982118802675,46.81000137329102,-0.07019409378718722
8485,2006-12-11,46.95000076293945,47.02999877929688,46.77000045776367,46.81000137329102,964600.0,0.0017068878360964046,-1.363607990012549,1.076941135043023,59.56787979471284,59.12111941979996,-0.7248922891972001,-0.8718581941189854,-2.7619514334741666,-4.003310611201016,37.416925933902554,0.25999832153321023,0.3916517309920735,0.7775007247924819,-0.40204182434681,1.9570432739317738,0.18772945022283238,1.3672719993621314,-1.4315052543651845,73.33323160807387,24.378493591094816,0.5897712745696464,12,-0.7450008392333984,-1.3999996185302734,-3.017500877380371,-3.9750003814697266,-3.2800025939941406,0,-0.08200217734303861,6.23088209401903,46.86999893188477,1.3018778295198543,46.68999862670898,-2.8947157083200903,46.849998474121094,-0.08200217734303861
8486,2006-12-12,46.27999877929688,46.86999893188477,45.52000045776367,46.849998474121094,3175600.0,-0.014270542550692489,3.426220076543933,-4.071444141689529,52.021530915989516,58.86101680138103,0.13136840623507595,-0.14303218695861375,-1.9987145242679674,-3.275178285254974,35.9050452210119,1.4300003051757812,0.307269792566494,0.0654987335205135,-1.0629366638435798,1.1939341308846068,-0.4987189651615367,0.6297164322025637,0.870002746582017,46.625633344645436,-3.647653008409776,0.564217698682048,12,0.05500221252440696,-0.5599975585937571,-2.3224983215332102,-3.3049983978271555,-2.1100006103515696,1,-0.07195328660741207,-1.363607990012549,46.95000076293945,6.23088209401903,46.86999893188477,1.3018778295198543,46.68999862670898,-0.07195328660741207
8487,2006-12-13,46.2599983215332,46.58000183105469,46.16999816894531,46.4000015258789,1581400.0,-0.00043216202012141824,-1.5624947846507802,0.24561978825071673,52.87669858469563,57.993782407151045,0.26025610481519834,-0.04417520325972646,-1.8966844634449913,-3.2101456882079304,35.00212365308031,0.410003662109375,0.3618154284552375,-0.006001663208010655,-1.0348768380801374,1.022873511664116,-0.520439250644074,0.5084359242280527,0.8574031829833899,46.54074168264121,-6.841531832062813,0.5144375874360634,12,0.07500267028808594,-0.42499732971191406,-2.2249984741210938,-3.2849979400634766,-2.05999755859375,2,-0.07176826232781819,3.426220076543933,46.27999877929688,-1.363607990012549,46.95000076293945,6.23088209401903,46.86999893188477,-0.07176826232781819
8488,2006-12-14,45.25,45.77000045776367,45.13000106811523,45.56999969482422,2901900.0,-0.02183308167270437,-1.285722070844654,2.285659791286457,41.41631691785551,55.93407190123351,1.291644501256016,0.9673782198896745,-0.8275966295274628,-2.1586151023951032,33.89307655652796,1.1299972534179759,0.4249893279655339,-0.9854999542236342,-2.0978317899568495,0.12683188150958102,-1.5416658720902419,-0.4293340363570266,1.8354534835815315,6.315740865295173,-48.762458022923575,0.5561659178666064,12,0.8900012969970632,0.7300014495849609,-1.2124996185302734,-2.2749996185302734,-0.9399986267089844,3,-0.05082871242122755,-1.5624947846507802,46.2599983215332,3.426220076543933,46.27999877929688,-1.363607990012549,46.95000076293945,-0.05082871242122755
8489,2006-12-15,44.97999954223633,45.47000122070313,44.900001525878906,45.18999862670898,2054100.0,-0.005966860945053498,-2.081120092378791,0.6562477648236671,47.30390781900392,54.16878331707979,1.531435300294099,1.177235362580646,-0.49236631027210365,-1.8496678219134992,32.09512574089351,0.5699996948242259,0.431997818619152,-1.1790004730224624,-2.4153769404162233,0.05737599437129859,-1.7971887067193393,-0.5608122393255854,2.0272358447265546,3.7557802588266354,-55.5978893054217,0.6181882336968798,12,1.0450019836425781,1.0450019836425781,-0.7224998474121094,-1.7950000762939453,-0.4199981689453125,4,-0.03801687643120055,-1.285722070844654,45.25,-1.5624947846507802,46.2599983215332,3.426220076543933,46.27999877929688,-0.03801687643120055
8490,2006-12-18,45.099998474121094,45.290000915527344,44.790000915527344,45.0,1410700.0,0.00266782865953763,1.0833187634109513,-0.47618528610355837,49.043040368255156,52.162501496829535,1.300505620695425,0.9815466658040464,-0.5295666699631596,-1.9313831434140312,30.236181505121372,0.5,0.3896691645812922,-0.9790014266967759,-2.2736689712830582,0.3156661178895064,-1.6263351989899206,-0.3316676544036312,1.7808028811767471,14.903742991862531,-48.926290020122416,0.6473337722931415,12,0.8700027465820312,0.8700027465820312,-0.8274974822998047,-1.8999977111816406,-0.4399986267089844,0,-0.03436805519960173,-2.081120092378791,44.97999954223633,-1.285722070844654,45.25,-1.5624947846507802,46.2599983215332,-0.03436805519960173
8491,2006-12-19,45.72999954223633,45.93000030517578,44.900001525878906,45.11000061035156,1417800.0,0.013968982027277477,1.0196045432276064,6.200083924620432,49.88232780905331,50.78466507246471,0.5600954772784021,0.3207343891167369,-1.0670965980566365,-2.521603254253314,27.820035616501148,1.029998779296875,0.34909412620952907,-0.319000244140625,-1.6169807310795292,0.9789802427982792,-0.9679904876100807,0.32998999932883066,0.9835377778798744,52.51386290112906,-12.336365078452715,0.6489902434694532,12,0.220001220703125,0.24000167846679688,-1.457498550415039,-2.529998779296875,-0.3999977111816406,1,-0.04504704556990857,1.0833187634109513,45.099998474121094,-2.081120092378791,44.97999954223633,-1.285722070844654,45.25,-0.04504704556990857
8492,2006-12-20,45.79999923706055,46.0,45.63000106811523,45.79999923706055,903200.0,0.0015307171555856147,-1.1764877479579439,0.0,47.79411489713412,50.257080446120746,0.3637414083022463,0.236889618007055,-1.0425499688789728,-2.5473386459588028,26.10514116252689,0.36999893188477273,0.24591196564765028,-0.23250045776367045,-1.5345291090567983,1.0695281935294574,-0.8835147834102344,0.41851386788289346,0.7596551706885464,83.47099882091086,19.396009598177983,0.651014325646564,12,0.1100006103515625,0.17000198364257812,-1.5274982452392578,-2.5999984741210938,-0.8199996948242188,2,-0.035589543564801374,1.0196045432276064,45.72999954223633,1.0833187634109513,45.099998474121094,-2.081120092378791,44.97999954223633,-0.035589543564801374
8493,2006-12-21,45.86999893188477,46.040000915527344,45.58000183105469,45.79999923706055,926000.0,0.001528377641709211,1.2438779307778192,100.0,45.80150374772149,49.523035650491266,0.18460574492881676,0.1609661428257212,-1.0094377611075416,-2.5838736241642053,24.423759782148082,0.45999908447265625,0.1045748531528119,-0.1535007476806598,-1.4575070158467582,1.1505055204854386,-0.8055038817637055,0.49850238640238587,0.54808319648658,86.39984130859432,23.844436632646676,0.6520031340830486,12,0.040000915527336645,0.10000228881835227,-1.5974979400634837,-2.6699981689453196,-0.5399971008300852,3,-0.0364071987755048,-1.1764877479579439,45.79999923706055,1.0196045432276064,45.72999954223633,1.0833187634109513,45.099998474121094,-0.0364071987755048
8494,2006-12-22,45.540000915527344,45.93000030517578,45.5099983215332,45.790000915527344,584800.0,-0.007194201526960264,-1.7096448699333053,-3.571444141689011,34.920638124379465,46.78445324267645,0.3420763937697302,0.47515897918253813,-0.5970568822404232,-2.2285366016815615,22.68603581816166,0.4200019836425781,-0.022082900887660628,-0.4579988479614272,-1.7796499337037943,0.8636522377809399,-1.1188243908326072,0.2028266949097528,0.747834715816488,60.0,2.015677212717712,0.6608255428711834,12,0.28999900817871094,0.43000030517578125,-1.1175003051757812,-2.190000534057617,-0.1100006103515625,4,-0.027009212066505417,1.2438779307778192,45.86999893188477,-1.1764877479579439,45.79999923706055,1.0196045432276064,45.72999954223633,-0.027009212066505417
8495,2006-12-26,46.099998474121094,46.1500015258789,45.5,45.540000915527344,604100.0,0.01229682800473575,-1.03125670552891,-2.239990234375,41.56765205572541,45.62291114709155,-0.3924434501489671,-0.01471008242948102,-1.0558273515915388,-2.7528156702476636,22.366562297920744,0.6500015258788991,-0.08220874643104992,0.05699882507324361,-1.2104245123525743,1.3244221624990615,-0.5767128436396689,0.6907104937861561,0.06801037995742121,95.99975585937554,40.53562965593137,0.6337116687129096,12,-0.4149971008300781,-0.12999725341796875,-1.1674985885620117,-2.374998092651367,-0.30999755859375,1,-0.03340557813021572,-1.7096448699333053,45.540000915527344,1.2438779307778192,45.86999893188477,-1.1764877479579439,45.79999923706055,-0.03340557813021572
8496,2006-12-27,45.81000137329102,46.13000106811523,45.63000106811523,46.06000137329102,1054300.0,-0.006290609770689404,1.5641065769398168,-0.44643051771117165,38.34082731120876,44.007814338926345,-0.19682486648851238,0.3424633880812067,-0.6662081949730165,-2.4364073515798097,22.201108965303856,0.5,-0.17072954242939886,-0.26449832916259197,-1.4714862603703622,0.9424896020451783,-0.8679922947664735,0.3389956364412896,-1.020000457763679,47.6924070096381,-4.508056490797138,0.6034939656038842,12,-0.34000015258789773,0.15999984741210227,-0.8000020980835032,-2.0800018310546946,0.27000045776366477,2,-0.02510372170714248,-1.03125670552891,46.099998474121094,-1.7096448699333053,45.540000915527344,1.2438779307778192,45.86999893188477,-0.02510372170714248
8497,2006-12-28,45.86000061035156,46.02999877929688,45.63000106811523,45.68000030517578,628700.0,0.0010914480585388908,-1.857138964577613,-0.720001220703125,40.4597812027274,43.901532592801004,-0.34590647288941767,0.31823098438436404,-0.6320036698475064,-2.4444273979068356,21.49928946965195,0.39999771118165484,-0.3036434610223324,-0.22049903869628906,-1.4216647277066343,0.9806666503140562,-0.8210818832014652,0.3800838058088871,-1.0431996917724575,55.3845792692237,4.3864465439663505,0.6005828445051729,12,-0.3899993896484375,0.1100006103515625,-0.7225008010864258,-2.075000762939453,0.11999893188476562,3,-0.011556885570063513,1.5641065769398168,45.81000137329102,-1.03125670552891,46.099998474121094,-1.7096448699333053,45.540000915527344,-0.011556885570063513
8498,2006-12-29,45.47999954223633,45.9000015258789,45.31999969482422,45.65999984741211,702100.0,-0.008286111274701136,-1.3200073242187216,-1.0,34.725266064921925,42.50390573123634,0.07839511323840043,0.694457897323538,-0.17628122162597037,-2.026146686487607,20.618517730507868,0.5800018310546804,-0.37683872248557293,-0.5755001068115249,-1.8059296780098109,0.6549294643867611,-1.1907148924106679,0.03971467878761814,-0.6369346206665014,19.27704752275042,-28.660373891624207,0.6152147855991416,12,-0.009998321533203125,0.4900016784667969,-0.2624998092651367,-1.6949996948242188,0.4799995422363281,4,-0.010993843558324112,-1.857138964577613,45.86000061035156,1.5641065769398168,45.81000137329102,-1.03125670552891,46.099998474121094,-0.010993843558324112
8499,2007-01-03,45.459999084472656,46.27999877929688,45.16999816894531,46.16999816894531,2796100.0,-0.0004397638074973287,1.3870973034610976,3.944432670707413,33.407531700686064,40.766626990395324,0.19405032451185633,0.6916373583307305,-0.0911585763706313,-1.9808469663733064,19.237451969831916,1.1100006103515696,-0.46073381303084915,-0.5585004806518583,-1.8148658014975894,0.6978648401938727,-1.1866831410747238,0.06968217977100721,-0.5911954399719193,26.126194240153794,-17.830529582865942,0.6281826604228655,1,0.13000106811523438,0.5100021362304688,-0.1374988555908203,-1.6749992370605469,0.7000007629394531,2,-0.002859596481214366,-1.3200073242187216,45.47999954223633,-1.857138964577613,45.86000061035156,1.5641065769398168,45.81000137329102,-0.002859596481214366
8500,2007-01-04,44.91999816894531,45.34000015258789,44.90999984741211,45.2599983215332,3051300.0,-0.01187859494946153,-1.388911847919382,0.47887407184534875,34.40363761717521,39.046772524631095,0.7887819005260468,1.1520910194167158,0.4909790671768448,-1.4163543388886524,17.588489731294626,0.5499992370605469,-0.4226450121648,-1.0105012893676744,-2.317317215245353,0.29631463651000445,-1.6639092523065102,-0.3570933264288385,1.3600006103515696,0.7298050604643873,-41.11760610375225,0.6534079629388381,1,0.6750011444091797,1.0500030517578125,0.40250205993652344,-1.1349983215332031,1.2900009155273438,3,0.011353565383336317,1.3870973034610976,45.459999084472656,-1.3200073242187216,45.47999954223633,-1.857138964577613,45.86000061035156,0.011353565383336317
8501,2007-01-05,43.97999954223633,44.97999954223633,43.75,44.95000076293945,2316300.0,-0.020926061109210692,1.388351456253148,2.852943486407342,28.409066279031123,36.89287823373076,1.6253616919212917,1.970216264937072,1.4540337452341774,-0.452450913934733,16.07926730673507,1.2299995422363281,-0.4216838391887734,-1.808999824523923,-3.3128459911095263,-0.3051536579383196,-2.5609229078167246,-1.0570767412311213,2.299999237060554,9.090895383761719,-30.834227247927842,0.7519230832928028,1,1.0349998474121094,1.470001220703125,1.494999885559082,-0.19499969482421875,2.3800010681152344,4,0.041155102140298494,-1.388911847919382,44.91999816894531,1.3870973034610976,45.459999084472656,-1.3200073242187216,45.47999954223633,0.041155102140298494
8502,2007-01-08,43.7400016784668,44.25,43.5099983215332,43.9900016784668,1907700.0,-0.005456977404900809,-1.0844920590574025,0.25773163441875097,33.25940756191282,35.49931199086313,1.7236827088883189,2.0714805689208333,1.71960996739584,-0.19193653263242538,14.36051790932936,0.7400016784667969,-0.4450887603194218,-1.8934978485107408,-3.5687949349967454,-0.21820076202473615,-2.7311463917537466,-1.055849305267735,2.438797149658207,8.303368914216128,-34.39123311933428,0.8376485432430039,1,1.1549968719482422,1.5899982452392578,1.8649978637695312,0.0449981689453125,3.009998321533203,0,0.053497943822436334,1.388351456253148,43.97999954223633,-1.388911847919382,44.91999816894531,1.3870973034610976,45.459999084472656,0.053497943822436334
8503,2007-01-09,43.65999984741211,43.93000030517578,43.47000122070313,43.849998474121094,1517200.0,-0.0018290312753708182,1.6285490076402032,0.7599945068359375,34.72219769351676,35.477263054100604,1.628480848582683,2.016215937183233,1.80512274736963,-0.09502818966492299,13.247402284310228,0.45999908447264914,-0.5277375668746984,-1.8219997406005888,-3.6371936589250637,-0.006805822276113815,-2.72959669976283,-0.9144027814383477,2.3586709503173893,6.761522839331619,-39.17075254775099,0.907596959162238,1,1.2150001525878977,1.6500015258789062,1.9700002670288086,0.125,2.7900009155273438,1,0.053137876842245024,-1.0844920590574025,43.7400016784668,1.388351456253148,43.97999954223633,-1.388911847919382,44.91999816894531,0.053137876842245024
8504,2007-01-10,43.58000183105469,43.81999969482422,43.43999862670898,43.58000183105469,1439500.0,-0.0018322953879296167,-1.7142312198576826,-0.0,32.242993153139025,34.44118984270212,1.5658843360193018,1.9363769634512806,1.893684268633315,0.013558153832704534,12.322446044727336,0.3800010681152415,-0.6172336384363888,-1.7374979019165053,-3.618189925056768,0.14319412122375752,-2.677843913486633,-0.7971518903463775,2.234775400512703,7.368583784739161,-40.73343235222219,0.9403460115701312,1,1.2799968719482422,1.7149982452392507,2.1124982833862305,0.20499801635742188,2.8999977111816406,2,0.05461214211611165,1.6285490076402032,43.65999984741211,-1.0844920590574025,43.7400016784668,1.388351456253148,43.97999954223633,0.05461214211611165
8505,2007-01-11,43.099998474121094,43.86000061035156,42.93999862670898,43.70000076293945,5213500.0,-0.011014303275947768,1.0000000000000155,-100.0,18.159742780004308,32.19884711701274,1.7607467729217632,2.227356707055364,2.3897452280791995,0.5238003080135059,11.326483010825871,0.9200019836425852,-0.7268257574909072,-2.025001144409181,-3.988450748228182,-0.06155154059018031,-3.0067259463186815,-1.0432763424996807,2.4773008969604575,7.843126255203453,-38.060820976843075,0.9817248019095014,1,1.510000228881836,1.9450016021728445,2.592501640319824,0.8100013732910156,3.6000022888183594,3,0.07099771419083356,-1.7142312198576826,43.58000183105469,1.6285490076402032,43.65999984741211,-1.0844920590574025,43.7400016784668,0.07099771419083356
8506,2007-01-12,42.95000076293945,43.43999862670898,42.77000045776367,43.18999862670898,3172700.0,-0.0034802254406506306,-1.23333290947698,0.3999949137563698,16.151968424028468,29.497979030490637,1.6342482341283358,2.229389933567333,2.548585792606673,0.6946896576959887,12.785489214217094,0.6699981689453054,-0.7776294775672454,-2.0084989547729464,-4.118826480762259,0.10182857121636602,-3.063662717767599,-0.9533351917782937,2.310822518817389,12.162186543908984,-27.79224335302924,1.055163762994656,1,1.5749988555908203,2.010000228881836,2.6974992752075195,0.9599990844726562,3.279998779296875,4,0.0759021714464363,1.0000000000000155,43.099998474121094,-1.7142312198576826,43.58000183105469,1.6285490076402032,43.65999984741211,0.0759021714464363
8507,2007-01-16,42.93999862670898,43.349998474121094,42.810001373291016,43.0,1886800.0,-0.00023287860425624807,-2.3750253323001727,0.25000794735674614,14.69873958540137,27.27280942165502,1.3259243049944942,2.0848019387079617,2.5629835876886773,0.7270147067580481,14.323341925788725,0.5399971008300781,-0.9120825785239219,-1.852501106262217,-4.052183806249317,0.34718159372488344,-2.9523424562557707,-0.7526597562686632,1.9721094596888236,14.655016491990166,-18.621980073591203,1.0998413499935515,1,1.5850009918212962,2.020002365112312,2.7925024032592844,1.0400009155273509,3.210002899169922,1,0.07964606644200778,-1.23333290947698,42.95000076293945,1.0000000000000155,43.099998474121094,-1.7142312198576826,43.58000183105469,0.07964606644200778
8508,2007-01-17,42.95000076293945,43.11999893188477,42.7599983215332,42.97999954223633,1838700.0,0.00023293284933312286,1.32260287458155,0.4999682115836397,16.187970052120946,25.35952479403667,1.0273361660172355,1.9959902038794155,2.541787329521135,0.732754453999803,14.948471034625808,0.3600006103515696,-1.0222230140009074,-1.727499008178711,-4.062782831509288,0.6077848151518666,-2.8951409198440032,-0.5598570965134186,1.6622122554495675,17.272913278239972,-12.10232679243856,1.1676419116652894,1,1.0999984741210938,1.9849987030029297,2.882500648498535,1.2749996185302734,4.020000457763679,2,0.08847495156133922,-2.3750253323001727,42.93999862670898,-1.23333290947698,42.95000076293945,1.0000000000000155,43.099998474121094,0.08847495156133922
8509,2007-01-18,43.27000045776367,43.310001373291016,42.81999969482422,42.95000076293945,3260000.0,0.007450516627239168,1.4499990463293215,-10.66709053916582,10.584987519883711,22.713008116559834,0.406794867548534,1.6246076031849626,2.2137588135262405,0.4361057176613343,15.185598163723308,0.4900016784667969,-1.1594989103977724,-1.3219993591308565,-3.734585148422731,1.090586430161018,-2.5282922537767973,-0.11570646448491573,1.0458582091284185,46.36373409534642,24.366136502971912,1.2062928946459377,1,0.5999984741210938,1.6249980926513672,2.5625009536743164,1.1200008392333913,4.790000915527351,3,0.07349203308374852,1.32260287458155,42.95000076293945,-2.3750253323001727,42.93999862670898,-1.23333290947698,42.95000076293945,0.07349203308374852
8510,2007-01-19,43.54999923706055,43.59000015258789,43.099998474121094,43.34000015258789,1627300.0,0.00647096779141898,2.3793112520059982,0.6562477648236893,18.435740498425076,21.604860807603607,-0.0983138593953754,1.288600021843564,1.948806763085031,0.17158316916861338,15.093575011598581,0.4900016784667969,-1.24381732972234,-0.9645006179809599,-3.4077635827660018,1.478762346804082,-2.1861321003734773,0.2571308644115575,0.5169217745741221,95.18062321904587,73.2758676516753,1.2216314823925203,1,-0.04500007629394531,1.3449993133544922,2.2825021743774414,0.8400020599365163,3.2800025939941406,4,0.06727899785317071,1.4499990463293215,43.27000045776367,1.32260287458155,42.95000076293945,-2.3750253323001727,42.93999862670898,0.06727899785317071
8511,2007-01-22,43.66999816894531,43.77999877929688,43.27999877929688,43.459999084472656,1616500.0,0.0027554290238114287,1.3255797448589568,1.0,19.999979097558082,20.131590978230857,-0.29827802722739705,1.0607428013590905,1.8352430641688926,0.0647219318481973,15.887818089475164,0.5,-1.3327388591239426,-0.7415016174316378,-3.142328204125178,1.6593249692619025,-1.941914910778408,0.4589116759151324,0.18781521227312226,89.21563127601505,68.59036305193099,1.2004132933467708,1,-0.3249988555908203,1.1450004577636719,2.2075023651123047,0.7200031280517507,3.3300018310546875,0,0.06938407879643194,2.3793112520059982,43.54999923706055,1.4499990463293215,43.27000045776367,1.32260287458155,42.95000076293945,0.06938407879643194
8512,2007-01-23,44.16999816894531,44.43999862670898,43.560001373291016,43.560001373291016,2593100.0,0.011449508151240462,-1.885252052755641,2.904759309718438,32.62597859115259,19.898677744634842,-0.8167595835271442,0.45573155616096983,1.3363376752140397,-0.4277217355281522,16.402609462298233,0.8799972534179616,-1.3901465272538758,-0.16000156402587606,-2.471364641227858,2.1513615131761057,-1.3156831026268705,0.9956799745751184,-1.4099998474121094,83.92854710014976,60.52478973964298,1.1556815386009924,1,-0.5699996948242188,0.5000019073486328,1.8575029373168945,0.2200031280517507,3.410003662109375,1,0.04663802261009242,1.3255797448589568,43.66999816894531,2.3793112520059982,43.54999923706055,1.4499990463293215,43.27000045776367,0.04663802261009242
8513,2007-01-24,44.20000076293945,44.209999084472656,43.2599983215332,43.91999816894531,2281100.0,0.0006792527787613523,5.333354526149816,0.45902305715196956,33.333366972616005,20.019830391243396,-0.8516698071153073,0.3101010433733151,1.2961953452428716,-0.4481604847017877,17.028906724016185,0.9500007629394531,-1.324251042756508,-0.046499061584469814,-2.2413376989785974,2.1483395758096577,-1.1439183802815336,1.050920257112594,-1.4064024353027378,85.18530728348672,59.55956221280299,1.0974193186970636,1,-0.6000022888183594,0.31999778747558594,1.885000228881836,0.21999931335448508,3.1100006103515696,2,0.04411766355837865,-1.885252052755641,44.16999816894531,1.3255797448589568,43.66999816894531,2.3793112520059982,43.54999923706055,0.04411766355837865
8514,2007-01-25,44.310001373291016,44.790000915527344,44.209999084472656,44.38000106811523,2431000.0,0.0024887015487067288,-3.296241876236225,-0.24999659405182678,40.89557643452451,22.546034130634528,-0.9467959870220923,0.10880573910667124,1.1871178330616345,-0.5470621018444035,17.301967710143884,0.5900001525878906,-1.2841749600820052,0.12500152587890767,-1.9845006099723506,2.234503661730166,-0.9297495420467214,1.1797525938045368,-1.4834750396728538,71.59770125320524,41.053822039511005,1.05475106792563,1,-0.5350017547607422,0.20999717712402344,1.75,0.11499977111816406,3.0999984741210938,3,0.06003159027242777,5.333354526149816,44.20000076293945,-1.885252052755641,44.16999816894531,1.3255797448589568,43.66999816894531,0.06003159027242777
8515,2007-01-26,44.560001373291016,44.61000061035156,43.84000015258789,44.22999954223633,2221500.0,0.005642067078578172,2.5813949362147586,-4.714332425068599,60.902275047898705,27.518290422175664,-1.0816635839077477,-0.2766673808888669,0.9312936336247049,-0.7904642252295844,18.102744226449403,0.7700004577636719,-1.2416072236479678,0.4520013809204073,-1.4670073182782772,2.371010080119092,-0.507502968678935,1.4115057305197496,-1.6549360563964868,84.96737566725923,49.57375819947793,0.9595043495993409,1,-0.7850017547607422,-0.04000282287597656,1.4650001525878906,-0.11499977111816406,3.809997558593757,4,0.07854577854878353,-3.296241876236225,44.310001373291016,5.333354526149816,44.20000076293945,-1.885252052755641,44.16999816894531,0.07854577854878353
8516,2007-01-29,44.65999984741211,44.86000061035156,44.47999954223633,44.709999084472656,2150900.0,0.0022441308581520047,1.1714204749811992,-0.15151199889027606,68.25390097547083,33.46886390996116,-1.0209541532670343,-0.49248868322167283,0.8232891257784019,-0.8832163535406607,18.813730737611227,0.3800010681152344,-1.1744285045173157,0.6094999313354492,-1.1576919121171585,2.376691774788057,-0.27409599039085464,1.493095853061753,-1.679537106572269,87.49997019772024,46.66871365530406,0.8835959217263051,1,-0.8500003814697266,-0.1400012969970703,1.3100013732910156,-0.2149982452392578,3.6899986267089844,0,0.04858938627534104,2.5813949362147586,44.560001373291016,-3.296241876236225,44.310001373291016,5.333354526149816,44.20000076293945,0.04858938627534104
8517,2007-01-30,45.33000183105469,45.459999084472656,44.61999893188477,44.61999893188477,2429700.0,0.015002283607965738,-1.3661879509786812,-14.200274662393998,76.84886828764482,40.208963713908254,-1.4709696826536671,-1.2693109375515377,0.15967145684196282,-1.528589988826738,19.783975588891327,0.8400001525878835,-0.9763921033442529,1.306001853942874,-0.35993431451169045,2.9719380223974383,0.47303376971559175,2.138969938170156,-2.2367668180441456,94.0910359847204,46.92810551884821,0.8329680842272835,1,-1.19000244140625,-0.8100032806396484,0.6299991607666016,-0.8850002288818359,3.2899971008300852,1,0.03684090230504311,1.1714204749811992,44.65999984741211,2.5813949362147586,44.560001373291016,-3.296241876236225,44.310001373291016,0.03684090230504311
8518,2007-01-31,44.97999954223633,45.459999084472656,44.88000106811523,45.33000183105469,1770600.0,-0.007721206147814019,-1.109086621491312,-0.4929589572487061,70.70997202186327,46.889517547461544,-0.897065776901691,-1.0104967133466687,0.4918127092038702,-1.1541478755217156,20.306407796114843,0.579998016357429,-0.7454359397253967,0.9809995651245131,-0.606078597137305,2.5680777273863313,0.18746048399360404,1.7745386462554222,-1.6974234035088145,70.37037909167759,17.422993305855357,0.7935390811309101,1,-0.7000007629394531,-0.46000099182128906,0.9600009918212891,-0.5349979400634766,3.959999084472649,2,0.057803519681607574,-1.3661879509786812,45.33000183105469,1.1714204749811992,44.65999984741211,2.5813949362147586,44.560001373291016,0.057803519681607574
8519,2007-02-01,45.33000183105469,45.43999862670898,45.0,45.0,1407200.0,0.007781287069371867,-1.6666435474175367,-0.9428562086516769,84.30766341537833,54.20862009378968,-1.0327295105061296,-1.444813776336261,0.10669361029698621,-1.4748722343340859,21.536764746796567,0.45999908447264914,-0.48118864318326615,1.3375017166137724,-0.22526127323230583,2.9002647064598506,0.5561202216907333,2.1188832115368115,-1.8732318566675659,91.9754728932614,31.94617519012114,0.7813814949230385,2,-0.9700031280517578,-0.8100032806396484,0.6099987030029297,-0.8850002288818359,3.6799964904785156,3,0.043679670466721054,-1.109086621491312,44.97999954223633,-1.3661879509786812,45.33000183105469,1.1714204749811992,44.65999984741211,0.043679670466721054
8520,2007-02-02,45.43000030517578,45.56999969482422,45.27000045776367,45.33000183105469,1172500.0,0.002206010811422132,-1.727250658898599,0.3030239977805521,88.7498912218084,61.84749921870638,-0.9364866472147781,-1.5859580141352367,-0.03410899917277277,-1.5384868786163537,22.48061851203255,0.2999992370605469,-0.21501607750074925,1.4120000839233384,-0.2291633557620827,3.0531635236087595,0.5914183640806314,2.2325818037660454,-1.8129720019818194,87.15602109632285,20.20139913175916,0.8205817198427101,2,-1.0150012969970703,-0.9100017547607422,0.4700002670288086,-0.9849987030029297,2.290000915527351,4,0.04358352473994476,-1.6666435474175367,45.33000183105469,-1.109086621491312,44.97999954223633,-1.3661879509786812,45.33000183105469,0.04358352473994476
8521,2007-02-05,45.790000915527344,45.95000076293945,45.16999816894531,45.38000106811523,1320600.0,0.007924292492477614,1.1369947482559506,4.1000610360876575,90.14079966645643,68.23803489374014,-1.0774447244393741,-1.9008634444463723,-0.41964380283303626,-1.8594811917189276,22.154742888458372,0.7800025939941406,0.07284184485101974,1.6815006256103544,-0.14049769781595955,3.5034989490366684,0.7705014638971974,2.5924997873235114,-1.9776754731703576,87.96995284696482,13.804942363428495,0.9109991617131586,2,-1.1850013732910156,-1.2700023651123047,0.03750038146972656,-1.2450008392334055,2.5699996948242188,0,0.056344135504975634,-1.727250658898599,45.43000030517578,-1.6666435474175367,45.33000183105469,-1.109086621491312,44.97999954223633,0.056344135504975634
8522,2007-02-06,46.08000183105469,46.27999877929688,45.79999923706055,45.959999084472656,1382100.0,0.0063332804046527524,-1.1818039950062744,0.29268973473887416,90.8615725095193,74.63005773117384,-1.1935319310191375,-2.115006359648291,-0.7258879266302216,-2.100090544542418,21.70201625746482,0.48999786376953836,0.33313646328610247,1.854501533508298,-0.15838939848929812,3.867392465505894,0.8480560675094964,2.8609469995070995,-2.011155350227803,85.71448034201505,4.173184154110004,1.0064454659987985,2,-1.0200023651123047,-1.5600032806396484,-0.3600006103515625,-1.5050010681152344,2.6899986267089844,1,0.04926207797015736,1.1369947482559506,45.790000915527344,-1.727250658898599,45.43000030517578,-1.6666435474175367,45.33000183105469,0.04926207797015736
8523,2007-02-07,45.97999954223633,46.5,45.83000183105469,46.45000076293945,1078900.0,-0.002170188473190615,1.350872026876899,-3.916587195625914,87.53452768660802,79.81216342584979,-0.9102012109514703,-1.9313026992742834,-0.6410466884648969,-1.9533315099106332,21.27352967686915,0.6699981689453125,0.5987445540646874,1.6384992599487305,-0.5006138841702494,3.7776124040677104,0.5689426878892405,2.7080558320082204,-1.6015917396236432,65.33330281575522,-19.804369355717355,1.0695565720594895,2,-0.8099994659423828,-1.3500003814697266,-0.2599983215332031,-1.404998779296875,2.400001525878899,2,0.05741625523992,-1.1818039950062744,46.08000183105469,1.1369947482559506,45.790000915527344,-1.727250658898599,45.43000030517578,0.05741625523992
8524,2007-02-08,45.959999084472656,46.47000122070313,45.08000183105469,45.86999893188477,1235100.0,-0.000434981686881053,1.5044934205325928,-0.19148918901368528,85.97004048121978,82.59747069621879,-0.7057522626235837,-1.8170159989634982,-0.6367522764424365,-1.87519861361055,20.32943174982354,1.3899993896484446,0.7902301128254265,1.4994989395141616,-0.7243674466183307,3.723365325646654,0.38756574644791186,2.6114321325804113,-1.2421365302780032,61.97171747563426,-20.991104738205358,1.1119331930662477,2,-0.4699993133544922,-1.3299999237060547,-0.23999786376953125,-1.269998550415039,3.010002136230476,3,0.06483898175801084,1.350872026876899,45.97999954223633,-1.1818039950062744,46.08000183105469,1.1369947482559506,45.790000915527344,0.06483898175801084
8525,2007-02-09,46.15999984741211,46.68000030517578,45.81000137329102,46.08000183105469,1611000.0,0.004351626782495455,-1.806453002233489,0.8888653414148966,86.29727622650994,84.60229016855648,-0.7318916188463405,-1.8719929446283459,-0.8230566996804782,-2.014515426082255,18.904263694248392,0.8699989318847585,0.9974466417519139,1.546499633789061,-0.7041455187730463,3.7971447863511685,0.42117705750801093,2.6718222100701112,-1.1569953018885997,67.49994039529838,-14.065860672232077,1.125322576281052,2,-0.5100002288818359,-1.4400005340576172,-0.37999916076660156,-1.2599983215332031,3.470001220703118,4,0.06174173491209123,1.5044934205325928,45.959999084472656,1.350872026876899,45.97999954223633,-1.1818039950062744,46.08000183105469,0.06174173491209123
8526,2007-02-12,46.209999084472656,46.54999923706055,46.11000061035156,46.36000061035156,988800.0,0.0010831723835751372,-1.5142888283378746,-1.8750655667350151,84.22807709244334,85.42220225797854,-0.6022326776409912,-1.7552303782001033,-0.8578514395025678,-2.003402889070614,17.236251825576453,0.4399986267089844,1.1739551203504348,1.4334989547729506,-0.7818002828232409,3.648798192369142,0.32584933597485133,2.54114857357105,-1.1299972534179688,70.62489569177217,-10.202422450408449,1.1076496187980969,2,-0.42999839782714844,-1.489999771118164,-0.42749881744384766,-1.30999755859375,3.7900009155273438,0,0.032676956635947274,-1.806453002233489,46.15999984741211,1.5044934205325928,45.959999084472656,1.350872026876899,45.97999954223633,0.032676956635947274
8527,2007-02-13,46.36000061035156,46.41999816894531,45.849998474121094,46.209999084472656,1510000.0,0.003246083723237092,3.2222724575433044,-1.0,84.83859575290192,86.99204933920505,-0.6601899842653296,-1.7242816558207466,-1.0086452335983012,-2.0963884482105897,15.324573344522427,0.5699996948242188,1.2759416732457396,1.4125003814697266,-0.7327897451873682,3.5577905081268213,0.33985531814117564,2.4851454447982775,-0.9919990539550767,80.0,-0.26465799579757743,1.0726450633285487,2,-0.5200004577636719,-1.6400012969970703,-1.1275005340576172,-1.1550006866455078,3.9300003051757812,1,0.04314063791348244,-1.5142888283378746,46.209999084472656,-1.806453002233489,46.15999984741211,1.5044934205325928,45.959999084472656,0.04314063791348244
8528,2007-02-14,46.75,46.90999984741211,46.36000061035156,46.36000061035156,1501200.0,0.008412411227651129,-1.8205133221174536,2.5999694827323125,86.09456136173056,87.19059355546639,-0.863519246432972,-1.9130826135697703,-1.4026584315324584,-2.4273236125036988,13.486450602708016,0.5499992370605469,1.371600101746509,1.6124998092651381,-0.4597622552500482,3.6847618737803245,0.576368777007545,2.6486308415227313,-1.145838668823238,91.25682946200203,9.48707196948584,1.0361310322575932,2,-0.7549991607666016,-1.9150009155273438,-1.6375007629394531,-1.4200000762939453,3.490001678466797,2,0.043208565941468935,3.2222724575433044,46.36000061035156,-1.5142888283378746,46.209999084472656,-1.806453002233489,46.15999984741211,0.043208565941468935
8529,2007-02-15,46.45000076293945,46.84000015258789,46.18999862670898,46.66999816894531,1160000.0,-0.006417095979904697,1.321428328144929,-0.5640967956492821,77.55094777769375,85.94626650612032,-0.433531094937571,-1.436268789934644,-1.1173341581295162,-2.066850257975574,11.882458667042517,0.6500015258789134,1.3723537043952376,1.1535005569458008,-0.8000260897265719,3.1070272036181734,0.17673723360961446,2.130263880281987,-0.6000022888183594,58.18184340299184,-22.22575303173192,0.9767633233361853,2,-0.4549999237060547,-1.6150016784667969,-1.3575000762939453,-1.1399993896484375,4.329998016357429,3,0.041550059708839404,-1.8205133221174536,46.75,3.2222724575433044,46.36000061035156,-1.5142888283378746,46.209999084472656,0.041550059708839404
8530,2007-02-16,46.47999954223633,46.61000061035156,46.27000045776367,46.27000045776367,1012900.0,0.000645829468334691,-2.23811080835604,-0.9545525480744221,77.08326237559689,84.49542902935815,-0.33405349928823824,-1.302272615454811,-1.1774360659784762,-2.0338301370771106,10.803849535597362,0.3400001525878906,1.4239758350942537,1.0369993209838881,-0.8011018251630091,2.8751004671307854,0.11794874791043952,1.9560498940573368,-0.41800079345703267,59.43398602958906,-19.247134440153125,0.9190505730734472,2,-0.4849987030029297,-1.6450004577636719,-1.4025001525878906,-1.18499946594239,3.6399993896484446,4,0.05357146521062561,1.321428328144929,46.45000076293945,-1.8205133221174536,46.75,3.2222724575433044,46.36000061035156,0.05357146521062561
8531,2007-02-20,46.70000076293945,46.77000045776367,46.33000183105469,46.47999954223633,942100.0,0.004733244898232236,1.4444326707074133,1.0476294277929155,73.53944006680291,82.5707476468341,-0.4597433147233261,-1.3530038440505763,-1.4297956073037383,-2.2040621843658954,10.141951312215417,0.4399986267089844,1.41116116224687,1.1055004119873075,-0.6128766350392283,2.8238774590138433,0.24631188847403962,1.9646889355005754,-0.5100021362304759,80.18879128234842,3.3141196266485764,0.8591885235132691,2,-0.7049999237060547,-1.8650016784667969,-1.8725013732910156,-1.655000686645515,2.779998779296875,1,0.06274090486741457,-2.23811080835604,46.47999954223633,1.321428328144929,46.45000076293945,-1.8205133221174536,46.75,0.06274090486741457
8532,2007-02-21,46.22999954223633,46.70000076293945,46.09000015258789,46.45000076293945,1576600.0,-0.010064265803526706,-1.44000244140625,-1.0,70.62701907848188,80.69213557926454,0.037741591381227124,-0.7597102387297596,-0.9995707443260287,-1.6889145937024352,10.516176561116735,0.6100006103515625,1.3687488536783903,0.5324991226196261,-1.069365970095653,2.134364215334905,-0.26843342373800994,1.333431668977262,0.6800003051757812,17.073102652611208,-58.11999021608047,0.8009325463576389,2,-0.2349987030029297,-1.3950004577636719,-1.4874992370605469,-1.269998550415039,3.2900009155273438,2,0.08154878855924164,1.4444326707074133,46.70000076293945,-2.23811080835604,46.47999954223633,1.321428328144929,46.45000076293945,0.08154878855924164
8533,2007-02-22,46.1500015258789,46.47000122070313,45.97000122070313,46.36999893188477,1236800.0,-0.0017304351535704088,1.3809411358660786,0.9999826605632495,64.85505543745958,78.34602612995786,0.1613590027088918,-0.5545654687875938,-0.9559407095066845,-1.5672898492926848,10.399501172119589,0.5,1.2758246810714127,0.3550010681152287,-1.093082443080128,1.8030845793105854,-0.3690406874824461,1.0790428237129035,0.7435983276367253,20.689715651238313,-50.21673380378277,0.7240417555976769,2,0.20999908447266336,-1.315002441406243,-1.407501220703118,-1.19000053405761,2.979999542236328,3,0.08970745943154323,-1.44000244140625,46.22999954223633,1.4444326707074133,46.70000076293945,-2.23811080835604,46.47999954223633,0.08970745943154323
8534,2007-02-23,46.97000122070313,47.099998474121094,45.93000030517578,46.18999862670898,2081200.0,0.017768140145443256,1.250002750991274,-3.5455081410065805,72.1264285917861,76.77148750387744,-0.5591006740334592,-1.2280285766597174,-1.8093325824049842,-2.341110655644705,11.414562955917237,1.1699981689453125,1.1623772602226552,1.0420007705688548,-0.31772964897777456,2.401731190115484,0.36213556079553655,1.721865980342173,-1.0,88.88910625089721,19.21036432543025,0.679865209773315,2,-0.49500274658203836,-2.010002136230476,-2.4775018692016673,-2.0150012969970774,3.959999084472649,4,0.06961891362102701,1.3809411358660786,46.1500015258789,-1.44000244140625,46.22999954223633,1.4444326707074133,46.70000076293945,0.06961891362102701
8535,2007-02-26,48.06000137329102,51.0,47.540000915527344,48.0,5453400.0,0.023206304540342337,-6.061225919712263,0.07692458172962482,76.95960682368222,75.96387969623731,-1.5100392529513726,-2.152745501765729,-2.923326583154214,-3.363434996353668,13.08461789786351,4.029998779296868,1.11017464848657,1.9570009231567482,0.4460845871930772,3.4679172591204193,1.2015427551749127,2.7124590911385837,-2.1300010681152415,42.011857915685546,-24.30585559131672,0.7554581679818362,2,0.36499786376952414,-1.0100021362304759,-3.6775026321411204,-3.105001449584968,2.8599967956542898,0,0.056595866173184906,1.250002750991274,46.97000122070313,1.3809411358660786,46.1500015258789,-1.44000244140625,46.22999954223633,0.056595866173184906
8536,2007-02-27,46.83000183105469,48.18000030517578,46.18999862670898,47.59000015258789,2775300.0,-0.025592998482931728,1.0515495743856735,-12.666348782502157,57.28155124062803,72.90198586154021,-0.20433107668585393,-0.7924696572750776,-1.7105088213110662,-2.078771499903226,14.626605470388338,1.990001678466804,1.0517398721259354,0.6185012817382827,-0.762151398836096,1.9991539623126613,-0.07182505854891019,1.3088276220254755,-0.9000015258789062,17.751510454678833,-44.207776803267336,0.6903263402871893,2,1.6349983215332031,0.29999732971191406,-2.630002975463867,-1.8750019073486328,4.279998779296875,1,0.07025404595752893,-6.061225919712263,48.06000137329102,1.250002750991274,46.97000122070313,1.3809411358660786,46.1500015258789,0.07025404595752893
8537,2007-02-28,47.0,48.27999877929688,46.43999862670898,47.5,3156000.0,0.003630112370240912,-1.271601275331193,0.6578961898117242,59.77012418234258,69.97704839716376,-0.30619820646419527,-0.8758459425876453,-1.8954228549858385,-2.198949108168449,15.639693450011405,1.8400001525879048,0.97896622346736,0.7049995422363295,-0.6529947500552851,2.062993834527944,0.026002396090518687,1.3839966883821404,-0.8671997070312472,21.104531740239416,-38.7579276994444,0.6789971461458074,2,1.4650001525878906,0.12999916076660156,-2.9200010299682617,-2.0450000762939453,4.130001068115227,2,0.052765947707155814,1.0515495743856735,46.83000183105469,-6.061225919712263,48.06000137329102,1.250002750991274,46.97000122070313,0.052765947707155814
8538,2007-03-01,47.58000183105469,48.099998474121094,46.20000076293945,46.20000076293945,2543700.0,0.012340464490525171,-1.7536177399871185,-2.7600021362304688,64.01386754945901,68.47292837180436,-0.8449369394436914,-1.3186844952133896,-2.4513481654380342,-2.7316387309614996,16.608544022849355,1.8999977111816406,0.9466789968393527,1.155001258850099,-0.17035516919305138,2.4803576868932495,0.49232304482852385,1.8176794728716743,3.4199981689453125,32.54441075338394,-25.933782838410465,0.6626782140215741,3,0.8849983215332031,-0.45000267028808594,-3.445002555847168,-2.625001907348633,4.039997100830085,3,0.04077340378416672,-1.271601275331193,47.0,1.0515495743856735,46.83000183105469,-6.061225919712263,48.06000137329102,0.04077340378416672
8539,2007-03-02,47.31000137329102,48.09000015258789,46.88000106811523,47.56000137329102,2612500.0,-0.005674662618180948,-1.1801773317753368,-0.1811592800731979,59.82907543451699,66.55579648946214,-0.49183847688050264,-0.9409866315951163,-2.151207956828138,-2.4114239943630125,17.62975248452924,1.2099990844726634,0.8920949382686558,0.7860008239746179,-0.48983864430362445,2.0618402922528603,0.14808108983550028,1.4239205581137355,3.593998641967765,23.284873738315277,-32.645471211164896,0.6379197341391206,3,1.154998779296868,0.10999870300292258,-3.2500028610229563,-2.355001449584968,4.270000457763665,4,0.038469660579035336,-1.7536177399871185,47.58000183105469,-1.271601275331193,47.0,1.0515495743856735,46.83000183105469,0.038469660579035336
8540,2007-03-05,47.40999984741211,47.95000076293945,46.97999954223633,47.22000122070313,2930000.0,0.0021136857158821076,-1.8955174593052717,-0.7599945068359091,60.16950193612123,65.07024780827528,-0.49846178656459017,-0.9328716400240822,-2.2231517888233796,-2.452772044330274,18.52167204705966,0.970001220703125,0.7931740746202962,0.7869993209838881,-0.4376620474262367,2.011660689394013,0.17466863677882571,1.3993300051889506,3.399920182800294,58.37325988672717,4.123978948929036,0.612330684205062,3,1.0550003051757812,0.010000228881835938,-3.262500762939453,-2.4549999237060547,4.020000457763672,0,0.0742459495695571,-1.1801773317753368,47.31000137329102,-1.7536177399871185,47.58000183105469,-1.271601275331193,47.0,0.0742459495695571
8541,2007-03-06,48.36999893188477,48.66999816894531,47.599998474121094,47.72999954223633,3122700.0,0.020248873393005518,-1.3777730682829652,3.3684421868413703,64.97764335682227,64.44253939475756,-1.3372898885535918,-1.7809853633677264,-3.1636724567138472,-3.3476235758321664,19.115133537847704,1.2599983215332031,0.7756672682892685,1.6179985046386776,0.23013198153679326,3.005865027740562,0.924065243087739,2.311931766189616,2.3477227129821685,87.85426914493577,35.33953818137719,0.6939332615509406,3,0.0950012207031179,-0.6299991607666087,-4.2224998474121165,-3.414999008178718,2.920001983642571,1,0.05271861263944788,-1.8955174593052717,47.40999984741211,-1.1801773317753368,47.31000137329102,-1.7536177399871185,47.58000183105469,0.05271861263944788
8542,2007-03-07,48.349998474121094,48.59000015258789,47.97999954223633,48.29999923706055,2274700.0,-0.0004134889023224009,1.3018778295198543,0.07812388241184377,62.61829178479795,64.19401010001738,-1.1006922179870244,-1.6677070243500864,-3.1262810313188822,-3.2622498262426944,19.328857336759715,0.6100006103515625,0.7658539608951216,1.4844982147216825,-0.036837449461813776,3.005833878905179,0.7238303826299344,2.2451660468134307,2.2773687531072966,87.04453316241825,37.80158724560541,0.7606678320917475,3,0.11500167846679688,-0.5399990081787109,-4.184999465942383,-3.394998550415039,2.6800003051757884,2,0.0570838102033806,-1.3777730682829652,48.36999893188477,-1.8955174593052717,47.40999984741211,-1.1801773317753368,47.31000137329102,0.0570838102033806
8543,2007-03-08,48.61999893188477,48.91999816894531,48.38999938964844,48.5,2141600.0,0.005584290926259117,-2.1176384790584435,2.4000152590220387,67.194920828376,63.646064792971806,-1.0990549272962937,-1.82326414312719,-3.377651173102045,-3.461769178477347,19.368780556189336,0.5699996948242188,0.7806605423232327,1.6224987030029396,-0.02797935836964882,3.272976764375528,0.7972596723166419,2.4477377336892374,1.9188209660578366,85.29413414663833,35.645952765100105,0.8252390306862943,3,-0.024999618530280543,-0.6799983978271555,-4.2899999618530344,-3.664999008178718,3.3100013732910085,3,0.05162489081389943,1.3018778295198543,48.349998474121094,-1.3777730682829652,48.36999893188477,-1.8955174593052717,47.40999984741211,0.05162489081389943
8544,2007-03-09,48.93999862670898,49.08000183105469,48.56000137329102,48.86000061035156,1644300.0,0.0065816475083126935,1.888855922774483,0.6666560701909557,68.63636100916095,62.72125970246944,-1.240695613975582,-2.0117039188106673,-3.664279560762374,-3.71813206723683,20.76354139160256,0.5200004577636648,0.8565680844871508,1.7934984207153235,0.005100652943291095,3.581896188487356,0.8992995368293109,2.687697304601336,1.5120448885335662,93.3331880116908,43.067128712282766,0.8941988838860161,3,-1.3049983978271413,-0.9399986267089773,-4.53999996185302,-3.9849987030029226,2.8100013732910227,4,0.054760939525510866,-2.1176384790584435,48.61999893188477,1.3018778295198543,48.349998474121094,-1.3777730682829652,48.36999893188477,0.054760939525510866
8545,2007-03-12,49.0099983215332,49.15999984741211,48.22000122070313,48.22000122070313,1928200.0,0.0014303166487221741,-1.379752092055285,9.875208621430382,67.90696629107151,63.90186137474094,-1.2982964856553423,-1.9576089377041583,-3.7174596589002107,-3.7181727303566703,21.789922971756155,0.9399986267089773,0.983069548790624,1.7209981918334947,-0.18663516910741862,3.628631552774408,0.7671815113630345,2.674814872303955,1.3570043386632804,90.38452603650857,42.089883161038685,0.9538166804704573,3,-1.3299980163574219,-0.9699974060058594,-4.569999694824219,-4.054998397827148,2.9000015258789062,0,0.052438351306621334,1.888855922774483,48.93999862670898,-2.1176384790584435,48.61999893188477,1.3018778295198543,48.349998474121094,0.052438351306621334
8546,2007-03-13,47.72000122070313,48.9900016784668,47.709999084472656,48.90999984741211,2540600.0,-0.026321100693923016,-1.1157016976938476,-1.506332903574727,60.247614500061665,63.9549158544875,0.1466447874201151,-0.5783376343787694,-2.4159371530979357,-2.36516727481181,22.626150842868693,1.2999992370605469,0.9843065115384348,0.3555009841918988,-1.4908651368374635,2.201867105221261,-0.5676820763227823,1.27868404470658,2.5636614015482095,0.6898021357036699,-49.42450661196484,0.923183060514682,3,-0.040000915527350855,0.31999969482421164,-3.252502441406257,-2.7650012969970774,3.8699989318847585,1,0.07774515904377388,-1.379752092055285,49.0099983215332,1.888855922774483,48.93999862670898,-2.1176384790584435,48.61999893188477,0.07774515904377388
8547,2007-03-14,48.36000061035156,48.47999954223633,47.54999923706055,47.95000076293945,2524400.0,0.013411554343606635,1.8615494767977558,-0.3445380845068637,64.11239285467214,63.965863110622294,-0.3130738815198413,-1.1181475390589881,-3.038348531526232,-2.946738696466923,23.873060591703332,0.9300003051757812,0.8743114166263908,0.8955003738403349,-0.9383953240813838,2.7293960717620536,-0.021447475120524473,1.8124482228011942,1.841988774713542,50.310625231014185,-3.3800537593642446,0.9169478489608587,3,-0.3400001525878906,-0.31999969482421875,-3.797501564025879,-3.405000686645508,3.7900009155273366,2,0.060587267745993545,-1.1157016976938476,47.72000122070313,-1.379752092055285,49.0099983215332,1.888855922774483,48.93999862670898,0.060587267745993545
8548,2007-03-15,48.77000045776367,48.86000061035156,48.06000137329102,48.4000015258789,1990400.0,0.00847807779647436,1.9090921701495798,0.9024367550870576,62.12938414184923,64.22145296699254,-0.5995721319806222,-1.4430401011395162,-3.413383062527515,-3.2982073661463573,24.64240272904354,0.7999992370605398,0.9643840975073346,1.2045001983642578,-0.6853549307987095,3.094355327527225,0.2595726337827742,2.1494277629457414,1.3519491548589215,75.7764446087212,25.441867169986608,0.9449275645814851,3,-0.7000007629394531,-0.7299995422363281,-3.980001449584961,-3.815000534057617,3.970001220703125,3,0.04633992824114164,1.8615494767977558,48.36000061035156,-1.1157016976938476,47.72000122070313,-1.379752092055285,49.0099983215332,0.04633992824114164
8549,2007-03-16,48.38000106811523,49.0,48.36999893188477,48.790000915527344,2045800.0,-0.007996706704692325,-1.9302094514873378,-1.1081108946006393,52.38095238095227,63.356058571973776,-0.04674766997219848,-0.9497294306708923,-2.9915845011904665,-2.857258234086153,25.782495118419973,0.6300010681152273,1.027374957266531,0.7180007934570227,-1.128629213978094,2.5646308008921395,-0.2053142102605392,1.6413157971745846,1.6635095675137066,51.55288921744196,0.15870529182551252,0.9233150037175597,3,-0.025001525878899145,-0.3400001525878835,-3.480001449584954,-3.4250011444091726,4.340000152587905,4,0.07337741129981445,1.9090921701495798,48.77000045776367,1.8615494767977558,48.36000061035156,-1.1157016976938476,47.72000122070313,0.07337741129981445
8550,2007-03-19,48.97000122070313,49.040000915527344,48.5099983215332,48.75,1627300.0,0.012195124835926219,1.9444538634340693,-0.5365885428781517,67.5986959746122,63.647286640617104,-0.43828029014527914,-1.4162310789610117,-3.524865491826084,-3.4013021955218576,26.995929923639128,0.6599998474121165,1.0323892816258748,1.1835008621215906,-0.6633420572056821,3.030343781448863,0.26007940245795425,2.106922321785227,0.9966392174720156,95.30203919661078,38.014288414871295,0.9234214596636363,3,-0.615001678466804,-0.5650005340576243,-3.9100017547607493,-4.015001296997077,5.05999755859375,0,0.05676942434139787,-1.9302094514873378,48.38000106811523,1.9090921701495798,48.77000045776367,1.8615494767977558,48.36000061035156,0.05676942434139787
8551,2007-03-20,49.63000106811523,49.72000122070313,48.61000061035156,48.91999816894531,1734400.0,0.013477635919132203,1.494374413331652,3.2272679983352774,70.01524137991096,64.469169928963,-1.0066084929812504,-1.9451991503518045,-4.089003893583865,-4.0155122106884775,28.241272769084176,1.1100006103515696,1.1124117679613619,1.697000694274898,-0.24912663733486795,3.643128025884664,0.7239370284700186,2.6700643600797775,0.2613065765552065,95.85253132179955,32.583843790859234,0.9730636658048815,3,-0.9950008392333913,-1.2050018310546804,-4.4450016021728445,-4.675001144409173,3.9399986267089915,1,0.0459399300872001,1.9444538634340693,48.97000122070313,-1.9302094514873378,48.38000106811523,1.9090921701495798,48.77000045776367,0.0459399300872001
8552,2007-03-21,50.0,50.36999893188477,49.20000076293945,49.5099983215332,4334500.0,0.007455146563002613,-1.1081108946006542,0.690140391031744,69.02516383423082,64.67253026294685,-1.2493203250882488,-2.1273478042999443,-4.349128472355574,-4.3347098204959025,30.15047875721143,1.1699981689453196,1.204964332259678,1.8784996032714858,-0.10309122527782222,3.860090431820794,0.8877041889968353,2.8692950175461363,-3.799999237060547,83.98271329299517,16.13248011456632,0.990795414274654,3,-1.0400009155273438,-1.5750007629394531,-4.75,-5.045000076293945,2.8400001525878906,2,0.031800003051757786,1.494374413331652,49.63000106811523,1.9444538634340693,48.97000122070313,-1.9302094514873378,48.38000106811523,0.031800003051757786
8553,2007-03-22,50.290000915527344,50.54999923706055,49.6500015258789,50.54999923706055,2799300.0,0.005800018310546884,5.923104009859643,-0.530607001891772,73.35425240526469,65.1967404180695,-1.4276522251638681,-2.204303340593327,-4.521040734933308,-4.581447298180457,32.41879410318914,0.8999977111816477,1.1927840911892602,1.9615005493164048,-0.017890237395000952,3.9408913360278106,0.9718051559607019,2.9511959426721077,-4.0066001892089815,88.07347315888383,13.983488219230395,0.9896953933557043,3,-1.2400016784667969,-1.8250007629394531,-5.010001182556152,-5.335000991821289,2.05999755859375,3,0.036985495655007306,-1.1081108946006542,50.0,1.494374413331652,49.63000106811523,1.9444538634340693,48.97000122070313,0.036985495655007306
8554,2007-03-23,50.2400016784668,50.38000106811523,49.849998474121094,50.11000061035156,2794400.0,-0.0009942182571149871,1.5853794694778134,-0.5000073360036387,72.35390539783165,65.69084476326506,-1.3118051972105889,-1.999266397972029,-4.348520138474875,-4.486120106643746,33.91467579542331,0.5300025939941335,1.2128388665515857,1.7480012893676786,-0.2980019852956417,3.794004564030999,0.7249996520360185,2.771002926699339,-3.785937011718744,84.80404806516397,8.36554092026357,1.023001637331659,3,-1.19000244140625,-1.7750015258789062,-4.8250017166137695,-5.285001754760742,3.1899986267089844,4,0.04976114483434646,5.923104009859643,50.290000915527344,-1.1081108946006542,50.0,1.494374413331652,49.63000106811523,0.04976114483434646
8555,2007-03-26,50.77999877929688,50.83000183105469,49.81000137329102,50.290000915527344,2504800.0,0.010748349577813343,2.457605420712996,3.769183368056629,70.38919645329503,66.81768720251321,-1.7593369748947083,-2.4506879618522746,-4.7417206310518125,-4.970802134000316,32.65394853428501,1.0200004577636648,1.1972170457446722,2.151998519897468,-0.12199675108478658,4.425993790879723,1.0150008844063407,3.2889961553885954,-4.1620967297363265,97.74761151969238,21.813213513718523,1.136997635491129,3,-1.589998245239265,-2.3149986267089915,-5.364998817443855,-5.824998855590827,2.970001220703118,0,0.03820406632615336,1.5853794694778134,50.2400016784668,5.923104009859643,50.290000915527344,-1.1081108946006542,50.0,0.03820406632615336
8556,2007-03-27,50.11999893188477,50.599998474121094,49.7400016784668,50.5,2917000.0,-0.01299724031661842,1.9655163341949318,-0.7755157648890362,63.51147118793324,66.75091812843112,-0.8080732147512037,-1.6143401283618957,-3.9347311888379224,-4.261637602121709,33.000921244407635,1.0399971008300852,1.1271270992281615,1.3274988174438533,-0.8736762985401896,3.5286739334278963,0.22691125945183188,2.428086375435875,-3.2493708954345664,56.44156847143118,-17.3402973401504,1.100587557992021,3,-0.6749973297119212,-1.654998779296882,-4.704998970031745,-5.164999008178718,3.7100028991699148,1,0.0780127679716427,2.457605420712996,50.77999877929688,1.5853794694778134,50.2400016784668,5.923104009859643,50.290000915527344,0.0780127679716427
8557,2007-03-28,49.47999954223633,50.08000183105469,49.349998474121094,49.7400016784668,1679700.0,-0.012769341645801568,-1.8076821502978373,0.6842142247653594,56.213885737532976,66.09364052795154,0.008387556644969152,-0.8211182457062023,-3.151825998107334,-3.5779313547242566,33.07726436570256,0.770000457763679,1.0451465308788812,0.5634994506835938,-1.4867454846096138,2.6137443859768013,-0.46162301696301,1.5886219183301975,-2.3718090781098553,8.78383603024945,-60.91695883093554,1.0251224676466022,3,0.12000083923339844,-1.0149993896484375,-4.064999580383301,-4.524999618530273,4.459999084472649,2,0.08265966431743088,1.9655163341949318,50.11999893188477,2.457605420712996,50.77999877929688,1.5853794694778134,50.2400016784668,0.08265966431743088
8558,2007-03-29,49.52000045776367,49.77000045776367,49.16999816894531,49.77000045776367,2099400.0,0.0008084259478053912,3.800018310546875,0.9615305613427624,54.36748908730961,66.31436682865791,0.09606440273632444,-0.7466061910369532,-3.0458323384521293,-3.581373018152263,33.33829698148194,0.6000022888183594,1.117825089885386,0.5065004348754911,-1.4593367783841913,2.4723376481351735,-0.47641817175435364,1.4894190415053359,-2.1885013116215077,21.08442871587462,-43.74222191453501,0.9829186066298425,3,0.14999961853027344,-1.0550003051757812,-4.1050004959106445,-4.565000534057617,4.829998016357422,3,0.06704361195747355,-1.8076821502978373,49.47999954223633,1.9655163341949318,50.11999893188477,2.457605420712996,50.77999877929688,0.06704361195747355
8559,2007-03-30,49.13000106811523,49.72999954223633,48.66999816894531,49.52999877929688,2558000.0,-0.007875593417675408,1.6500059604701618,1.5999908447266193,50.862089755113615,64.45474391538028,0.6745784907292958,-0.2247910635919581,-2.5216762336396528,-3.1568706917683897,33.34095873085422,1.0600013732910156,1.0987238317147359,0.025501060485829896,-1.7693744319164608,1.8203765528881206,-0.871936685715319,0.9229388066869788,-1.588591760878309,21.296394410771228,-38.63271462308491,0.8974377462011466,3,0.5900001525878977,-0.6650009155273366,-3.532501220703118,-4.175001144409173,5.889999389648445,4,0.0655403487889521,3.800018310546875,49.52000045776367,-1.8076821502978373,49.47999954223633,1.9655163341949318,50.11999893188477,0.0655403487889521
8560,2007-04-02,50.93000030517578,51.0,49.13000106811523,49.29999923706055,3635900.0,0.03663747604167522,1.112992596902992,-4.075025987773681,71.48595608038738,64.61815665987766,-0.9143057702891468,-1.8419997667960217,-4.172863164844941,-4.901650188559998,33.70343218324356,1.8699989318847727,1.125575757257053,1.6495002746582017,-0.13606147036079363,3.435062019677197,0.756719402148704,2.5422811471676994,-3.191275446509799,96.99572361312124,28.35160059825833,0.8927808725094981,4,-1.095001220703125,-2.335000991821289,-5.212501525878906,-5.995000839233398,5.180000305175781,0,0.049086981838206256,1.6500059604701618,49.13000106811523,3.800018310546875,49.52000045776367,-1.8076821502978373,49.47999954223633,0.049086981838206256
8561,2007-04-03,50.91999816894531,51.13000106811523,50.6500015258789,50.97999954223633,2401300.0,-0.00019638987179526612,1.6666313458299507,-0.036810634339273805,68.71344246496488,64.58352095218144,-0.7845812162237138,-1.7193129594380991,-4.014965277175051,-4.841035355003726,33.63471478542049,0.4799995422363281,1.2874014199295658,1.511998176574707,-0.3618053366826004,3.3858016898320145,0.5750964199460569,2.448899933203357,-2.9203712989726114,91.46330684241158,19.653280861238997,0.9369017566286536,4,-1.019998550415039,-2.2599983215332102,-3.1824989318847656,-4.039999008178711,4.5800018310546875,1,0.05557741423448492,1.112992596902992,50.93000030517578,1.6500059604701618,49.13000106811523,3.800018310546875,49.52000045776367,0.05557741423448492
8562,2007-04-04,51.11000061035156,51.31000137329102,50.9000015258789,51.02000045776367,1690700.0,0.003731391363680947,-1.4848624966765487,-1.499968211583699,67.6737200161576,63.95235068672511,-0.8946541720686056,-1.7833756946002524,-4.067933792709383,-4.984394952655649,33.607021432238476,0.4099998474121236,1.3119022908433635,1.5640005111694322,-0.3866793396190289,3.5146803619578932,0.5886605857752016,2.5393404365636627,-2.797336320564611,92.4242227202513,20.24364506260322,0.9753399253942299,4,-1.1200008392333984,-2.354999542236328,-3.3125009536743164,-4.230001449584961,5.590000152587891,2,0.05321857147761855,1.6666313458299507,50.91999816894531,1.112992596902992,50.93000030517578,1.6500059604701618,49.13000106811523,0.05321857147761855
8563,2007-04-05,51.13000106811523,51.22000122070313,50.849998474121094,51.20000076293945,1596100.0,0.00039132180639445124,5.727285337771489,-0.7777730682830443,71.9999999999999,63.913027864743796,-0.8749838772105676,-1.6924650989479844,-3.948809796093464,-4.96291085999254,33.33401594508621,0.37000274658203836,1.264593314603907,1.458500862121575,-0.5630174210061298,3.4800191452492797,0.44774172055772254,2.4692600036854273,-2.4576563283077846,93.18181489781918,17.63221993324801,1.0107591415638515,4,-1.1400012969970632,-2.374999999999993,-3.332501411437981,-4.250001907348626,6.4899978637695455,3,0.054957901425628286,-1.4848624966765487,51.11000061035156,1.6666313458299507,50.91999816894531,1.112992596902992,50.93000030517578,0.054957901425628286
8564,2007-04-09,51.61999893188477,51.97000122070313,51.04999923706055,51.04999923706055,1815000.0,0.009583372844384819,-2.2280788638888764,-8.14288828337802,71.54470485707276,64.04141768738577,-1.2836306064346346,-2.0779258393986098,-4.294667133624927,-5.403203923190567,33.12562180811135,0.9200019836425852,1.2180353144112033,1.8144987106323285,-0.35289018388465365,3.9818876051493106,0.7308042633738339,2.898193157890823,-2.6311353960592996,87.67597640797923,14.020791907814257,1.0836944472584926,4,-1.299999237060554,-2.194997787475593,-3.8224992752075266,-4.739999771118171,6.24000167846679,0,0.05288647033562888,5.727285337771489,51.13000106811523,-1.4848624966765487,51.11000061035156,1.6666313458299507,50.91999816894531,0.05288647033562888
8565,2007-04-10,51.58000183105469,51.90999984741211,51.31000137329102,51.70000076293945,1570600.0,-0.0007748373044885737,1.2222285015929715,-0.21052455461712202,67.63112602653726,64.49915711389733,-1.2496311593448581,-1.9347121864112253,-4.116081891233961,-5.318020122461384,33.40338276732729,0.5999984741210866,1.1153939293722672,1.6460014343261733,-0.6250644519527668,3.9170673206051134,0.5104684911866997,2.781534377465647,-2.173779019346341,70.45458486258394,-0.3765590260583025,1.1355329431394718,4,-1.2600021362304688,-2.105001449584961,-3.6375017166137695,-4.700002670288086,7.05999755859375,1,0.06669248748723144,-2.2280788638888764,51.61999893188477,5.727285337771489,51.13000106811523,-1.4848624966765487,51.11000061035156,0.06669248748723144
8566,2007-04-11,51.43000030517578,51.84000015258789,51.22999954223633,51.47000122070313,2115000.0,-0.002908133395772672,-1.7727146622277707,0.33334392980900474,63.465169139875066,65.30485526971312,-0.9993571851111085,-1.573173195100452,-3.8296016102894868,-5.1248420944449435,34.351739760882346,0.6100006103515625,1.0217738492591693,1.31049995422363,-0.7994905645097745,3.4204904729570345,0.2555046948569242,2.3654952135903358,-1.664848516208167,51.78575077826413,-16.663783470268655,1.0549952593667022,4,-1.1100006103515625,-1.6700000762939453,-3.4875001907348633,-4.55000114440918,6.979999542236328,2,0.09099747768628341,1.2222285015929715,51.58000183105469,-2.2280788638888764,51.61999893188477,5.727285337771489,51.13000106811523,0.09099747768628341
8567,2007-04-12,51.290000915527344,51.599998474121094,50.90999984741211,51.25,1421500.0,-0.0027221347232686544,1.0909174980059417,-0.9999999999998224,59.689929930758666,65.8962375856519,-0.6432535350512509,-1.2673904235586235,-3.573535845520098,-4.938688869289329,35.37341180563142,0.6899986267089844,0.9078748456897188,1.0240005493164048,-0.975592677397394,3.0235937760302036,0.02420393595950543,2.0237971626733042,-1.2161702061167574,39.28583592754793,-25.57922083233968,0.9997966133568992,4,-0.970001220703125,-1.5300006866455078,-3.1875009536743164,-4.410001754760742,7.569999694824219,3,0.08208225793184054,-1.7727146622277707,51.43000030517578,1.2222285015929715,51.58000183105469,-2.2280788638888764,51.61999893188477,0.08208225793184054
8568,2007-04-13,51.02999877929688,51.2599983215332,50.75,51.18999862670898,1181500.0,-0.0050692558313397695,2.399997456862022,-3.9999046347507416,57.355654170985154,66.61774474297096,-0.16375326633889387,-0.8742151187299427,-3.186812198312559,-4.643635555186016,36.04036960531719,0.5400009155273438,0.8756832135290153,0.650998497009283,-1.2454008792034514,2.5473978732220175,-0.29720119109708776,1.5991981851156538,-0.6907041983053404,22.95069665057453,-37.76496017105607,0.9481996881063682,4,-0.4799976348877024,-1.2699985504150462,-2.8924989700317454,-4.1499996185302805,8.38999938964843,4,0.11111115264111904,1.0909174980059417,51.290000915527344,-1.7727146622277707,51.43000030517578,1.2222285015929715,51.58000183105469,0.11111115264111904
8569,2007-04-16,51.93000030517578,51.93000030517578,51.099998474121094,51.40999984741211,1498500.0,0.017636714626848793,2.192311924586436,-3.2500059604704505,60.034911449810366,65.34540645068462,-0.6982327777351713,-1.5753944513809799,-3.95830473997939,-5.51337520186793,36.8188975823174,0.9000015258788991,0.9783707039081904,1.373500061035159,-0.39535617397010725,3.1423562960404254,0.4890719435325295,2.2579281785377887,-1.3624067946246186,100.0,42.15233737816182,0.8844281175026325,4,-0.6199989318847656,-2.1700000762939453,-3.6625003814697266,-5.05000114440918,7.829998016357422,0,0.10957054868612959,2.399997456862022,51.02999877929688,1.0909174980059417,51.290000915527344,-1.7727146622277707,51.43000030517578,0.10957054868612959
8570,2007-04-17,51.75,52.18999862670898,51.56999969482422,52.0,1371000.0,-0.0034662103623720464,-1.0327813492758102,-0.4807688075413564,65.52380841659648,64.99100266753258,-0.4354784489585981,-1.2400214761253778,-3.65246123591362,-5.3068862831536165,37.67345278513701,0.6199989318847585,1.1069928094257548,1.054499816894534,-0.6240391255243338,2.733038759313402,0.21523034568510013,1.893769288103968,-1.0,69.44451067189104,10.94728003919689,0.8392694712094336,4,-0.2800006866455078,-1.8800010681152344,-3.932499885559082,-4.870000839233398,7.319999694824219,1,0.11806764464447461,2.192311924586436,51.93000030517578,2.399997456862022,51.02999877929688,1.0909174980059417,51.290000915527344,0.11806764464447461
8571,2007-04-18,51.90999984741211,52.04999923706055,51.52999877929688,51.61000061035156,1060300.0,0.003091784491055183,-1.2608573063431772,-1.1999969482421875,75.47167849728245,65.85744249876868,-0.49201938413367685,-1.2864061947809375,-3.693769729351118,-5.433290380111096,38.00574176767848,0.5200004577636648,1.3175842641103515,1.1004997253417983,-0.5830362158220765,2.784035666505673,0.25873175475986443,1.9422676959237322,-0.9296000671386722,80.5556217830022,15.118539424406094,0.8417679705819358,4,-0.4400005340576172,-2.0400009155273438,-4.049999237060547,-5.030000686645508,5.349998474121094,2,0.12964745833209324,-1.0327813492758102,51.75,2.192311924586436,51.93000030517578,2.399997456862022,51.02999877929688,0.12964745833209324
8572,2007-04-19,51.59000015258789,51.849998474121094,51.47999954223633,51.83000183105469,1055200.0,-0.0061645096467896066,1.6428970421940354,-0.8000076294139339,70.49503409808518,65.6902240652226,-0.1081438853650738,-0.8866384997405277,-3.2656989729962476,-5.078021204826307,37.868067857728015,0.43000030517578125,1.2060284747842118,0.7010000228881808,-0.9717146213762575,2.373714667152619,-0.13535729924404194,1.5373573450204034,-0.41606455688476984,58.33339956077987,-12.188793167564882,0.8363573221322205,4,-0.12000083923339844,-1.720001220703125,-3.729999542236328,-4.710000991821289,5.1699981689453125,3,0.13219615574050558,-1.2608573063431772,51.90999984741211,-1.0327813492758102,51.75,2.192311924586436,51.93000030517578,0.13219615574050558
8573,2007-04-20,52.1500015258789,52.4900016784668,51.63999938964844,52.0,1702000.0,0.010854843412186232,1.0481937678095412,-0.6250019868075679,78.92717954564222,66.5104990306192,-0.5679705966462478,-1.3704102022574105,-3.7056699627978205,-5.597861253124144,37.775859191147134,0.9000015258789062,1.1498686525261803,1.1680013656616168,-0.5700388000943875,2.906041531417621,0.2989812827836147,2.037021448539619,-0.8134958452148382,75.53961375593077,-1.1593559900467625,0.8690200828780036,4,-0.5300006866455007,-1.874999999999993,-4.120000839233391,-5.270002365112298,5.329998016357429,4,0.1286672845281298,1.6428970421940354,51.59000015258789,-1.2608573063431772,51.90999984741211,-1.0327813492758102,51.75,0.1286672845281298
8574,2007-04-23,52.7400016784668,52.97000122070313,52.11999893188477,52.15999984741211,1030500.0,0.011313521290984285,-1.5757502196329218,3.8666395402066835,72.56856218470527,67.05910304819342,-1.0978404638617292,-1.8588159518581904,-4.165664338906737,-6.143861532910748,37.79261518158036,0.8500022888183594,1.1108512280644618,1.6330015182495146,-0.23508107745109896,3.501084113950128,0.6989602203992078,2.5670428160998213,-1.2600021362304688,84.56380650033883,10.00129455735852,0.9340412978503061,4,-0.8800010681152344,-2.0700016021728445,-4.685001373291016,-5.860002517700195,5.38999938964843,0,0.1266590117156916,1.0481937678095412,52.1500015258789,1.6428970421940354,51.59000015258789,-1.2608573063431772,51.90999984741211,0.1266590117156916
8575,2007-04-24,52.72000122070313,52.86999893188477,52.36000061035156,52.63999938964844,1341900.0,-0.0003792274768135151,1.6842210934205406,0.13793375601800703,72.38807386460698,68.05053690649697,-1.004789606941479,-1.7771381319262218,-4.019657683062768,-6.065958756582951,37.50858480352186,0.5099983215332102,1.0483776802454656,1.5160009384155373,-0.4778259463295811,3.5098278231606557,0.5190874960429781,2.5129143807880965,-1.0800018310546946,83.22149541084764,10.35081484619974,0.996913442372561,4,-0.8600006103515696,-1.980001449584968,-4.522500991821296,-5.8400020599365305,5.54999923706054,1,0.13353560200726,-1.5757502196329218,52.7400016784668,1.0481937678095412,52.1500015258789,1.6428970421940354,51.59000015258789,0.13353560200726
8576,2007-04-25,54.02999877929688,54.13999938964844,52.849998474121094,52.9900016784668,2079700.0,0.02484820804744814,1.0476232285097533,12.999666221627773,78.40465482180772,70.1299507832802,-2.13132355995441,-2.929379835591675,-5.187440654110397,-7.309529238658655,37.58696262581777,1.4199981689453054,0.990722508104632,2.6304985046386804,0.3395692306648357,4.921427778612525,1.485033867651758,3.7759631416256028,-2.1239990234375057,95.8646384713678,24.415319546942726,1.145464636986924,4,-1.5849990844726634,-2.654998779296882,-5.649998664855964,-7.1499996185302805,4.210002899169915,2,0.0932815293243825,1.6842210934205406,52.72000122070313,-1.5757502196329218,52.7400016784668,1.0481937678095412,52.1500015258789,0.0932815293243825
8577,2007-04-26,53.56999969482422,54.27000045776367,53.56000137329102,53.81999969482422,1878200.0,-0.008513771883499,-4.2593178671340794,-0.24038528549787275,71.86379475007233,71.74196640317878,-1.468302665553928,-2.263297932466301,-4.59247579227894,-6.794045194315004,38.352932071685785,0.7099990844726491,0.9729680725377037,1.9659994125366183,-0.3336515937514406,4.265650418824677,0.8161739093925888,3.1158249156806477,-1.2172000122070301,73.38401221862993,4.49022873413432,1.1498255031440299,4,-0.8850002288818359,-2.1000003814697266,-5.039999961853027,-6.690000534057617,5.0,3,0.0688818116059371,1.0476232285097533,54.02999877929688,1.6842210934205406,52.72000122070313,-1.5757502196329218,52.7400016784668,0.0688818116059371
8578,2007-04-27,52.84000015258789,53.43999862670898,52.77000045776367,53.4000015258789,1305600.0,-0.013627021586614996,1.0937587544927554,2.240005493164034,60.48111069308197,71.79154409687561,-0.5079726305688155,-1.3405500793100629,-3.745783198739389,-6.0160743912459935,38.98004781408841,0.7999992370605469,0.9869779836303252,1.0699998855590849,-1.0700146533985375,3.2100144245167073,-7.383919729875288e-06,2.1400071550378996,-0.10376031494140392,33.48840510281911,-31.66514035347192,1.0700072694788125,4,0.034999847412109375,-1.3700008392333984,-4.147500991821289,-5.960000991821289,4.680000305175781,4,0.07418618769162366,-4.2593178671340794,53.56999969482422,1.0476232285097533,54.02999877929688,1.6842210934205406,52.72000122070313,0.07418618769162366
8579,2007-04-30,52.349998474121094,53.099998474121094,52.34000015258789,52.84000015258789,1458500.0,-0.00927330955813399,-1.9803953834531351,0.8750008514928483,56.14031992329241,70.74893426428626,0.053496840663058265,-0.6292051187056416,-3.1327050216208363,-5.483976566297969,40.19135696276172,0.7599983215332031,1.0336404919737987,0.4189983367919936,-1.334301022956204,2.1722976965401912,-0.4576513430821052,1.2956480166660924,1.9200019836425781,0.5180476659195395,-61.32262577295687,0.8766496798741003,4,0.5250015258789062,-0.8799991607666016,-3.592498779296875,-5.469999313354492,4.510002136230469,0,0.09799429260062387,1.0937587544927554,52.84000015258789,-4.2593178671340794,53.56999969482422,1.0476232285097533,54.02999877929688,0.09799429260062387
8580,2007-05-01,53.43000030517578,53.52999877929688,52.34000015258789,52.599998474121094,1199800.0,0.02063040807133132,1.3106796835649133,-1.6938754855937284,63.88888005857679,69.46195665998565,-0.8528186750412843,-1.5940372026191199,-4.075510165882875,-6.522838948595016,40.54525114910627,1.1899986267089915,1.1509893025235627,1.374000167846681,-0.43441754138086,3.182417877074222,0.46979131323291057,2.2782090224604516,0.8014001464843759,56.4766829137167,-6.3617496481486455,0.9042088546137692,5,-0.5550003051757812,-1.960000991821289,-4.6725006103515625,-6.55000114440918,0.8199996948242188,1,0.0879655761949183,-1.9803953834531351,52.349998474121094,1.0937587544927554,52.84000015258789,-4.2593178671340794,53.56999969482422,0.0879655761949183
8581,2007-05-02,53.75,53.93999862670898,53.4000015258789,53.43999862670898,815900.0,0.005989138929374471,-1.7692473223454754,0.3734948065079597,66.66664943678981,69.03658058650839,-0.9882962007362863,-1.7825413244690225,-4.258858433020606,-6.8014965026266765,40.92317588983961,0.5399971008300781,1.198779902580867,1.552499771118164,-0.3232720109180107,3.428271553154339,0.6146138801000731,2.490385662136255,0.44357244567871135,73.0569753606173,6.940249803609873,0.9378858910180888,5,-0.7950000762939453,-2.280000686645508,-4.922499656677246,-6.870000839233398,1.0099983215332031,2,0.08409303177234739,1.3106796835649133,53.43000030517578,-1.9803953834531351,52.349998474121094,1.0937587544927554,52.84000015258789,0.08409303177234739
8582,2007-05-03,53.83000183105469,54.099998474121094,53.56000137329102,53.9900016784668,815600.0,0.0014884061591569075,1.8421390782327234,-0.5161262536147054,69.44445327475654,67.98294433418775,-0.8014162310194095,-1.7373964936590056,-4.183309889437794,-6.839909912222794,41.23010858508529,0.539997100830071,1.241997644815001,1.4965015411376967,-0.44069418984246056,3.433697272117854,0.5279036756476145,2.465099406627779,0.3264991687622043,84.65926701389115,12.541911588240694,0.9685978654900798,5,-0.6350021362304688,-2.3600025177001953,-4.875000953674316,-6.950002670288086,0.9199981689453125,3,0.08192457175188061,-1.7692473223454754,53.75,1.3106796835649133,53.43000030517578,-1.9803953834531351,52.349998474121094,0.08192457175188061
8583,2007-05-04,53.93999862670898,54.099998474121094,53.61000061035156,54.04999923706055,1071200.0,0.00204341058726909,3.6666666666666665,0.6875044703526658,65.6786144257452,67.21739458319219,-0.7049308086285961,-1.7139568669394478,-4.130692056578447,-6.904701705190057,41.6336085702587,0.48999786376953125,1.236072162971567,1.4659984588622947,-0.5108718422838194,3.442868760008409,0.4775633082892412,2.4544336094353483,0.18017235616333238,90.90909090909051,21.39673992209481,0.9884351505730568,5,-0.634998321533196,-2.469999313354485,-4.907498359680169,-7.059999465942376,0.17000198364258523,4,0.08583613618823205,1.8421390782327234,53.83000183105469,-1.7692473223454754,53.75,1.3106796835649133,53.43000030517578,0.08583613618823205
8584,2007-05-07,54.349998474121094,54.5,53.97000122070313,54.099998474121094,754900.0,0.007601035555256708,-1.0784489722646382,-2.272714662227624,69.57830356260585,66.90519788296984,-0.9638999979227663,-2.0121071557159027,-4.396395365518899,-7.269527582331193,41.62869797501278,0.5600013732910227,1.2984098935380572,1.7394983291626005,-0.36215433130642083,3.841150989631622,0.6886719989280934,2.7903246593971076,-2.009998321533203,93.05548442243537,22.5623640213132,1.0508263302345093,5,-0.9299983978271484,-2.7649993896484375,-5.282498359680176,-7.469999313354492,0.470001220703125,0,0.05832570510838164,3.6666666666666665,53.93999862670898,1.8421390782327234,53.83000183105469,-1.7692473223454754,53.75,0.05832570510838164
8585,2007-05-08,55.02000045776367,55.02000045776367,53.97000122070313,54.4000015258789,1628300.0,0.01232754374338385,2.387100148281207,2.479995727539091,71.74825137515805,66.16559750000877,-1.422978423230191,-2.5414822815953073,-4.94647958598145,-7.891278352919549,41.73648045438908,1.0499992370605398,1.289731364094962,2.2375003814697294,-0.06273159789920157,4.53773236083866,1.087384391785264,3.387616371154195,-2.636800308227542,100.0,29.508239934266157,1.1501159896844653,5,-1.3400001525878906,-2.9449996948242188,-5.927499771118164,-8.14000129699707,-0.11999893188477273,1,0.03344238708250047,-1.0784489722646382,54.349998474121094,3.6666666666666665,53.93999862670898,1.8421390782327234,53.83000183105469,0.03344238708250047
8586,2007-05-09,56.11000061035156,56.849998474121094,55.1500015258789,56.0,3093500.0,0.019810980434735503,1.1383658662981606,0.17742064493105641,78.53534927831437,66.90688133648011,-2.443904753089143,-3.439222191999768,-5.861771005686883,-8.915501117578657,42.29590072389787,1.8299980163574219,1.350646274772778,3.0935005187988267,0.4465378886653113,5.740463148932342,1.770019203732069,4.416981833865584,-3.621328448486331,77.5076438947977,5.251645233606013,1.3234813150667586,5,-1.5150012969970703,-2.3600006103515625,-6.895001411437988,-9.200000762939453,0.11999893188476562,2,-0.033149181787897164,2.387100148281207,55.02000045776367,-1.0784489722646382,54.349998474121094,3.6666666666666665,53.93999862670898,-0.033149181787897164
8587,2007-05-10,55.5,56.4000015258789,55.40999984741211,56.02999877929688,1693200.0,-0.010871513165498392,-1.7887407184534674,-4.818143986683377,71.01629837533171,68.07745774561897,-1.711304979169114,-2.6326233013835747,-5.0860281947920924,-8.242283107771804,43.43299073536798,0.9900016784667898,1.4127226543515548,2.2729999542236357,-0.4639295897482256,5.009929498195497,0.9045351822377015,3.64146472620957,-2.7496482593994145,58.333352956274595,-12.949318242427253,1.368464771985931,5,-0.9050006866455078,-1.7000007629394531,-6.220000267028809,-8.385000228881836,0.2200012207031321,3,-0.013333363575978363,1.1383658662981606,56.11000061035156,2.387100148281207,55.02000045776367,-1.0784489722646382,54.349998474121094,-0.013333363575978363
8588,2007-05-11,56.70000076293945,56.72999954223633,55.599998474121094,55.75,2219400.0,0.021621635368278325,1.2376295960568806,-1.7924583981113367,73.07691281684656,69.9593014004583,-2.5772039405743357,-3.5690488102685265,-6.121623451613928,-9.355319936426056,44.946369930685556,1.2299995422363281,1.3445022677462788,3.189500617980954,0.2440779746261157,6.134923261335793,1.7167892963035314,4.662211939658377,-3.7036702183276375,94.79174117254368,24.148510832856033,1.4727113216774206,5,-2.105001449584961,-2.9000015258789062,-7.327500343322754,-9.415000915527344,-1.1199989318847656,4,-0.03439154738449357,-1.7887407184534674,55.5,1.1383658662981606,56.11000061035156,2.387100148281207,55.02000045776367,-0.03439154738449357
8589,2007-05-14,57.61999893188477,58.06000137329102,56.540000915527344,56.56000137329102,3192200.0,0.016225717047020805,-1.7636410295535183,1.1157860077016668,75.84387103264419,71.28763373091024,-2.9849356140597862,-4.259285614505082,-6.854431716495533,-10.177810414114056,46.159895990547,1.520000457763679,1.370429228490508,3.8249988555908274,0.4539178039168661,7.196079907264789,2.139458329753843,5.510539381427812,-4.392448311502399,89.24199449900155,19.355809041888477,1.6855405258369822,5,-1.8899974822998118,-3.214998245239265,-8.247498512268074,-10.334999084472663,-3.4099998474121165,0,-0.06091632048939366,1.2376295960568806,56.70000076293945,-1.7887407184534674,55.5,1.1383658662981606,56.11000061035156,-0.06091632048939366
8590,2007-05-15,57.86000061035156,58.58000183105469,57.56000137329102,57.61999893188477,2508600.0,0.004165249616726152,-4.666719649044912,0.2264171992859955,72.77051226689981,71.96584071203358,-2.8278346022625414,-4.235212877226225,-6.903818943026927,-10.319834926723388,47.29950469431491,1.0200004577636648,1.551703198908534,3.759500503540039,0.07580987485174262,7.4431911322283355,1.9176551891958908,5.601345817884187,-4.245853929736498,79.00871263432076,11.896039195999506,1.8418453143441476,5,-1.789999008178711,-3.1949996948242188,-7.987500190734863,-10.245000839233398,-3.1500015258789062,1,-0.052540630547167066,-1.7636410295535183,57.61999893188477,1.2376295960568806,56.70000076293945,-1.7887407184534674,55.5,-0.052540630547167066
8591,2007-05-16,58.63999938964844,58.709999084472656,57.86000061035156,58.0,1595700.0,0.013480794522448214,1.1794866778825464,2.6666454740523715,79.03778777357223,73.03176676745754,-3.175140777238383,-4.727549244327605,-7.511157934089013,-11.006385522523708,48.58440697272018,0.8499984741210938,1.8482723129661451,4.2029993057251005,0.15071972016158242,8.255278891288619,2.176859512943338,6.229139098506863,-4.529267193989412,97.87879663612982,30.25571889436513,2.026139792781759,5,-2.479999542236328,-3.9099998474121094,-8.742499351501465,-10.73499870300293,-5.020000457763665,2,-0.0637789546844666,-4.666719649044912,57.86000061035156,-1.7636410295535183,57.61999893188477,1.2376295960568806,56.70000076293945,-0.0637789546844666
8592,2007-05-17,58.40999984741211,58.86000061035156,57.849998474121094,58.41999816894531,1812800.0,-0.0039222296151136815,1.2696595502102361,-0.015622392294304175,83.83959552174191,75.04965355590163,-2.4888789867766334,-4.1744408350448055,-7.1069665744085455,-10.684444224030898,50.04574653864684,1.0100021362304688,2.014584012107875,3.6319997787475558,-0.5570411982420893,7.821040755737201,1.5374792902527332,5.726520267242378,-3.7473556250954516,86.19630466071449,13.666543687521752,2.0945204884948243,5,-1.9949989318847656,-3.604999542236328,-8.369999885559082,-10.504999160766602,-4.579998016357422,3,-0.037322381627644674,1.1794866778825464,58.63999938964844,-4.666719649044912,57.86000061035156,-1.7636410295535183,57.61999893188477,-0.037322381627644674
8593,2007-05-18,58.86000061035156,58.93000030517578,58.290000915527344,58.4900016784668,1763800.0,0.007704173328454411,1.5098097880966095,-37.00610454025181,89.74359093788426,77.29024104204366,-2.422316165741428,-4.317321823575313,-7.382659267247249,-11.040070782899448,51.10120801533946,0.6399993896484375,2.166064196439571,3.7465005874633803,-0.6270672239171873,8.120068398843948,1.5597166817730965,5.933284493153664,-3.6097264937100206,97.07114172801042,14.794887492538408,2.186783905690284,5,-2.4099998474121094,-4.020000457763672,-8.820000648498535,-10.635000228881836,-4.159999847412109,4,-0.05334691398382696,1.2696595502102361,58.40999984741211,1.1794866778825464,58.63999938964844,-4.666719649044912,57.86000061035156,-0.05334691398382696
8594,2007-05-21,59.41999816894531,59.47000122070313,58.29999923706055,58.5,2355900.0,0.00951405968037422,1.2941119272368065,2.486488715680513,89.04823529177716,79.21246147722356,-2.444576274766078,-4.586356101756294,-7.768563805289233,-11.49621054597354,51.943342105938264,1.1700019836425852,2.3324940523443303,3.9724983215332017,-0.6510060998455316,8.596002742911935,1.6607461108438315,6.284250532222572,-3.5809678621382943,97.38203896583711,11.353118758039273,2.3117522106893675,5,-2.109996795654297,-4.134998321533203,-9.264997482299805,-11.12499809265136,-3.759998321533203,0,-0.06462464584688465,1.5098097880966095,58.86000061035156,1.2696595502102361,58.40999984741211,1.1794866778825464,58.63999938964844,-0.06462464584688465
8595,2007-05-22,59.7599983215332,60.2400016784668,59.1500015258789,59.18000030517578,2564000.0,0.0057219818758860175,-2.4062740282885065,0.6304338812134078,89.07671908197236,80.38372478874112,-2.281414286581942,-4.608157549072658,-7.929187329534173,-11.738262998190628,52.90283679401213,1.0900001525878977,2.5806769927547464,3.960498619079587,-0.8565781044230789,8.777575342582253,1.551960257328254,6.36903698083092,-3.2673932502248846,79.91620446111489,-7.433287156000944,2.4085383617513334,5,-1.93499755859375,-3.8999977111816406,-9.224997520446777,-11.334997177124023,-3.9299964904785156,1,-0.09287147578551269,1.2941119272368065,59.41999816894531,1.5098097880966095,58.86000061035156,1.2696595502102361,58.40999984741211,-0.09287147578551269
8596,2007-05-23,59.06999969482422,60.2599983215332,58.56000137329102,60.08000183105469,2657400.0,-0.011546162083146516,1.4817562149157875,-1.7413889491788508,81.56626960089052,81.55594381380321,-1.2598733932895811,-3.7115055954594567,-7.022544736556426,-10.94870416822667,52.841633291154054,1.6999969482421804,2.7786070443998625,3.0184999465942397,-1.9342247682979874,7.971224661486467,0.5421375891481262,5.494862304040353,-1.8279153020842074,50.62246049572073,-35.536113421335415,2.4763623574461127,5,-1.1400012969970703,-3.200000762939453,-8.40000057220459,-10.475000381469727,-2.950000762939446,2,-0.0738107437426242,-2.4062740282885065,59.7599983215332,1.2941119272368065,59.41999816894531,1.5098097880966095,58.86000061035156,-0.0738107437426242
8597,2007-05-24,57.2599983215332,59.47999954223633,57.18999862670898,59.15999984741211,2853800.0,-0.030641635054039273,-1.2450979292186892,1.8811856507255462,66.59999847412112,80.83628666461149,0.9231136325701357,-1.6979387632517557,-5.033097291644381,-9.049455251773928,52.053885546829484,2.290000915527351,2.877129600445116,1.023998641967772,-3.8130701044945496,5.861067388430094,-1.3945357312633888,3.442533015198933,3.0,2.2801205792378334,-79.83743541072376,2.418534373231161,5,1.1400012969970703,-1.3899993896484375,-6.589999198913574,-8.624998092651367,0.13000106811523438,3,-0.06356967335571106,1.4817562149157875,59.06999969482422,-2.4062740282885065,59.7599983215332,1.2941119272368065,59.41999816894531,-0.06356967335571106
8598,2007-05-25,56.7599983215332,57.59000015258789,56.1500015258789,57.2599983215332,2735500.0,-0.008732099452611553,1.4827484149325318,0.2631576833964431,61.9425164071677,79.29169170622522,1.60086762840141,-0.9372583485529304,-4.368979017171235,-8.456141591965725,52.17862246308835,1.4399986267089915,2.8079763007935554,0.32799873352050923,-4.23985932222503,4.895856789266048,-1.9559302943522638,2.6119277613932823,3.5,14.841782755141871,-63.17026008477472,2.2839290278727713,5,1.4450016021728516,-0.8099994659423828,-6.089999198913574,-8.124998092651367,0.3100013732910156,4,-0.051620799455995625,-1.2450979292186892,57.2599983215332,1.4817562149157875,59.06999969482422,-2.4062740282885065,59.7599983215332,-0.051620799455995625
8599,2007-05-29,57.47999954223633,58.15999984741211,56.97000122070313,57.0,1800300.0,0.012685011310685335,-3.4074259838793752,-0.9599990844726562,62.130173730503294,78.10943186884784,0.9598584335101421,-1.3209530723439116,-4.900538953463467,-9.07737569189883,53.08761067616592,1.4000015258789062,2.8868632478892806,0.7914999008178683,-3.369219408075324,4.95221920971106,-1.2888597536287278,2.8718595552644643,2.615598907470705,32.36007428919895,-41.09969793764658,2.0803596544465948,5,0.7250003814697266,-1.2900009155273438,-6.532498359680176,-8.694997787475586,-0.9099998474121094,1,-0.048364627721580455,1.4827484149325318,56.7599983215332,-1.2450979292186892,57.2599983215332,1.4817562149157875,59.06999969482422,-0.048364627721580455
8600,2007-05-30,58.13000106811523,58.2400016784668,57.0,57.4000015258789,1567600.0,0.011308307777582405,1.610527752904148,1.5208338300391802,60.41237267465705,76.0399413023017,0.39357253933633984,-1.6872970311081517,-5.369681247708407,-9.615205391598828,53.75358190580538,1.2400016784667969,2.8680696298506874,1.2065013885497962,-2.7026144793301654,5.115617256429758,-0.7480565453901846,3.161059322489777,1.807773504638682,48.17520890356597,-23.749206922443612,1.9545579339399801,5,0.07499885559082742,-1.8300018310546804,-6.865000724792473,-9.104999542236321,-1.6300010681152273,2,-0.04249098873761992,-3.4074259838793752,57.47999954223633,1.4827484149325318,56.7599983215332,-1.2450979292186892,57.2599983215332,-0.04249098873761992
8601,2007-05-31,58.27000045776367,58.540000915527344,58.02999877929688,58.47999954223633,1943200.0,0.0024083844327544845,2.0909048874092138,-0.28767015912000626,65.00542034204983,73.94725517122481,0.21855250305781482,-1.5508181064051456,-5.3447426980234525,-9.626070977041756,54.24054057911625,0.5100021362304616,2.730033723270978,1.1205007553100614,-2.5301972759394644,4.771198786559587,-0.704848260314705,2.945849770934828,1.5162631931152362,63.663669511844546,-9.567663980969513,1.8253490156247645,5,-0.06500053405761719,-1.970001220703125,-6.970000267028809,-9.244998931884766,-2.1300010681152344,3,-0.041874010769531234,1.610527752904148,58.13000106811523,-3.4074259838793752,57.47999954223633,1.4827484149325318,56.7599983215332,-0.041874010769531234
8602,2007-06-01,58.2400016784668,58.5,57.66999816894531,58.11000061035156,1724700.0,-0.0005148237353905794,1.5538607806658724,-0.61905540417802,59.55335844913104,70.59278489469666,0.24797871997589027,-1.2369103066987748,-5.158681901193489,-9.461969761508584,54.504917707328346,0.8300018310546875,2.639146460290654,0.870001983642581,-2.4546683223469685,4.1946722896321305,-0.7923331693521902,2.532337136637352,1.4008114874121134,87.44772746135826,16.243716224780798,1.6623351529947745,6,-0.03500175476074219,-1.94000244140625,-6.3300018310546875,-8.26500129699707,-2.5900001525878977,4,-0.036401145011742964,2.0909048874092138,58.27000045776367,1.610527752904148,58.13000106811523,-3.4074259838793752,57.47999954223633,-0.036401145011742964
8603,2007-06-04,58.56999969482422,58.75,57.45000076293945,57.79999923706055,1792400.0,0.005666174568113691,1.3008814305438807,5.9230317791015,56.35877572176698,66.9606227202511,-0.1424635559604681,-1.2672266154402578,-5.334914660140463,-9.653307583709967,54.839163217106005,1.2999992370605469,2.4160722920997912,0.9684999465942354,-1.9732879893368676,3.9102878825253384,-0.5023940213713161,2.439393914559787,0.9311810054546896,89.88761636977725,20.099234253056636,1.4708939679655515,6,-0.36499977111816406,-2.270000457763672,-6.492500305175781,-8.510000228881836,-2.700000762939446,0,-0.020146838165000958,1.5538607806658724,58.2400016784668,2.0909048874092138,58.27000045776367,1.610527752904148,58.13000106811523,-0.020146838165000958
8604,2007-06-05,57.52000045776367,58.56999969482422,57.18999862670898,58.4000015258789,1846400.0,-0.017927253585991343,1.2623016431374505,-1.1428578505927547,47.94685773335895,62.390638125960706,0.6813267304160391,0.034190990492660944,-4.138569070571563,-8.468068800931547,54.815655151216426,1.3800010681152415,2.1426222754102326,-0.23999938964843892,-2.754755345368949,2.274756566072071,-1.4973773675086974,1.0173785882118196,1.847133075539233,29.71431187220982,-37.30052099467379,1.2573779778602563,6,0.6849994659423828,-1.220001220703125,-5.347500801086426,-7.460000991821289,-0.6100006103515625,1,-0.007823378987451224,1.3008814305438807,58.56999969482422,1.5538607806658724,58.2400016784668,2.0909048874092138,58.27000045776367,-0.007823378987451224
8605,2007-06-06,56.86000061035156,57.4900016784668,56.4900016784668,57.47999954223633,2361400.0,-0.011474267075097466,2.1249843538590834,0.7045433856264173,39.093139431927725,57.671401440520405,0.9909057505371521,0.8844533231589224,-3.354283165708914,-7.6676300111505,54.196491177302654,1.029998779296875,1.7434585134784157,-0.9919992446899428,-3.200695461599743,1.2166969722198573,-2.096347353144843,0.11234886376495723,2.378447642654379,16.37164631315987,-44.80835858887656,1.1043481084548994,6,0.9549999237060547,-0.5600013732910156,-4.687500953674316,-6.760000228881836,1.3499984741210938,2,-0.0051002622654658936,1.2623016431374505,57.52000045776367,1.3008814305438807,58.56999969482422,1.5538607806658724,58.2400016784668,-0.0051002622654658936
8606,2007-06-07,54.25,57.06000137329102,53.849998474121094,57.06000137329102,4186600.0,-0.045902226210606134,1.2846984557950045,4.532268087541312,30.265649944607247,53.63425160390775,3.179662986602736,3.5288906791616057,-0.6264854007589093,-4.928546685009579,52.46370249887209,3.210002899169929,1.2409911215373626,-3.508999824523926,-6.142347568646322,-0.8756520804015295,-4.82567369658512,-2.192325952462731,4.864910383920858,8.163293904427071,-47.79296951788971,1.3166738720611966,6,2.049999237060547,2.5799999237060547,-2.077500343322754,-4.149999618530273,3.3699989318847727,3,0.041474654377880116,2.1249843538590834,56.86000061035156,1.2623016431374505,57.52000045776367,1.3008814305438807,58.56999969482422,0.041474654377880116
8607,2007-06-08,54.7599983215332,54.88999938964844,53.63999938964844,54.27999877929688,2782900.0,0.009400890719506005,2.378370715563414,-0.17081825895129518,30.660356818324956,50.15845609403634,2.5454247233137437,3.1206058378400456,-0.9896993706650363,-5.305026496571422,50.68607866112443,1.25,0.6832357343264235,-2.9620014190673842,-5.74550626408179,-0.17849657405297847,-4.353753841574587,-1.5702489965601814,4.039017347799671,21.91778469881065,-27.64646653599253,1.391752422507204,6,1.4350013732910156,2.1500015258789062,-2.5474987030029297,-4.659997940063477,2.710002899169929,4,0.025200896830060326,1.2846984557950045,54.25,2.1249843538590834,56.86000061035156,1.2623016431374505,57.52000045776367,0.025200896830060326
8608,2007-06-11,54.75,55.27999877929688,54.56000137329102,54.59000015258789,2678100.0,-0.00018258440174701018,-5.545508141007168,0.33333333333333826,26.76616768126273,46.22912208856516,2.5036012119439803,3.1379066515222718,-0.8312960498771957,-5.1603720041315455,48.564546645111406,0.7199974060058594,0.18380068112195858,-2.874499702453612,-5.931870320434996,0.18287091552777213,-4.4031850114443,-1.3458143934629234,3.6362943669581185,22.515223968368193,-20.132893903769972,1.5286853089906904,6,1.4449996948242188,2.184999465942383,-2.4175004959106445,-4.649999618530273,3.3800010681152273,0,0.016438384034317854,2.378370715563414,54.7599983215332,1.2846984557950045,54.25,2.1249843538590834,56.86000061035156,0.016438384034317854
8609,2007-06-12,54.11000061035156,54.75,54.02999877929688,54.459999084472656,2646400.0,-0.011689486568921215,-1.8235223719838347,-2.1874925494122976,22.70531098275866,42.03944856724312,2.9226415532911787,3.6906863873363847,-0.03469595064654385,-4.393180435481284,45.990256340050436,0.7200012207031179,-0.10560788083491701,-3.338999176025389,-6.776757806453617,0.09875945440283829,-5.057878491239499,-1.620119860811279,3.8965901584217804,12.207816656840938,-24.663418643497415,1.7188793152141133,6,2.0849990844726562,2.839998245239258,-1.7225008010864258,-4.010000228881836,5.049999237060547,1,0.032526303856601935,-5.545508141007168,54.75,2.378370715563414,54.7599983215332,1.2846984557950045,54.25,0.032526303856601935
8610,2007-06-13,54.81999969482422,54.93000030517578,54.2599983215332,54.54999923706055,2564200.0,0.013121402263241322,1.7346926065192174,-0.771433242506812,29.5081870725477,38.09531153729844,1.892789094733807,2.8894017763894198,-0.6346435401339505,-4.975038232941209,43.06712715719851,0.8199996948242188,-0.2997681666917913,-2.4770000457763643,-6.10197236308349,1.1479722715307616,-4.289486204429927,-0.6645138871228013,2.8372637636191342,34.502912887757546,-0.6029063210200434,1.8124861586535643,6,1.375,2.1299991607666016,-2.317500114440918,-4.604999542236328,3.049999237060554,2,0.03812477497669908,-1.8235223719838347,54.11000061035156,-5.545508141007168,54.75,2.378370715563414,54.7599983215332,0.03812477497669908
8611,2007-06-14,54.9000015258789,55.59000015258789,54.06999969482422,54.77000045776367,2166300.0,0.0014593548248822419,1.013247877282821,0.4814846211446635,36.34260414150939,35.51633883645159,1.4354322712370902,2.650747614486086,-0.6010727764328792,-4.927048695375838,39.75303792208763,1.5200004577636719,-0.5645751324903543,-2.209998321533213,-5.9279374397995355,1.5079407967331093,-4.068967880666371,-0.3510287624000554,2.4358808070608617,64.61546888479778,24.30993071981532,1.85896955913316,6,1.2949981689453196,2.049997329711921,-2.022500991821282,-4.425001144409173,4.349998474121101,3,0.06029139283417839,1.7346926065192174,54.81999969482422,-1.8235223719838347,54.11000061035156,-5.545508141007168,54.75,0.06029139283417839
8612,2007-06-15,56.22999954223633,56.599998474121094,55.45000076293945,55.56999969482422,2828300.0,0.024225828404221383,-1.5555569684099877,5.076880190146702,47.201694097326005,34.498885322624815,-0.23430864734729795,1.2111518967399633,-1.8058271677234288,-6.128005650238734,36.28601819812159,1.6999969482421946,-0.8398547926355064,-0.7710002899169908,-4.456144551450038,2.914143971616056,-2.613572420683518,1.0715718408495363,0.81021215524013,85.60315269181098,40.33847892235859,1.8425721307665253,6,-0.125,0.7199993133544922,-2.057499885559082,-4.710000991821289,0.06999969482421875,4,0.024719889755723035,1.013247877282821,54.9000015258789,1.7346926065192174,54.81999969482422,-1.8235223719838347,54.11000061035156,0.024719889755723035
8613,2007-06-18,55.72000122070313,56.54999923706055,55.47999954223633,56.54999923706055,1477300.0,-0.009069861740797602,1.5783186796519886,-1.2575730427997465,40.496759769816194,33.671096660008956,-0.1912044143569389,1.5534963727457907,-1.1745739671196702,-5.491100888108512,32.610292078305726,1.0699996948242188,-1.2102806907063623,-1.1239986419677663,-4.742618990440775,2.4946217065052423,-2.933308816204267,0.6853115322687344,1.0481934921470852,65.75885766873006,18.08267574696714,1.809310174236503,6,-0.15500068664551492,1.2299976348876882,-1.5225019454956126,-4.200002670288093,0.8899993896484304,0,0.03140703448782012,-1.5555569684099877,56.22999954223633,1.013247877282821,54.9000015258789,1.7346926065192174,54.81999969482422,0.03140703448782012
8614,2007-06-19,55.58000183105469,55.90999984741211,55.2599983215332,55.72999954223633,2097300.0,-0.0025125518051214435,1.549033980836693,0.18072056586343505,35.42855673029014,33.26392080427144,-0.39709207384860434,1.466237212974761,-0.9282430030752806,-5.225477164339338,28.510198173666947,0.6500015258789062,-1.535151196361383,-1.071998214721681,-4.518525314390487,2.374528884947125,-2.7952617645560878,0.6512653351127256,1.0199966430664062,59.683907699359494,11.572214999964316,1.7232635498344036,6,-0.23000144958496094,1.3699970245361328,-1.382502555847168,-4.055002212524414,-1.2600021362304688,1,0.04587979764397487,1.5783186796519886,55.72000122070313,-1.5555569684099877,56.22999954223633,1.013247877282821,54.9000015258789,0.04587979764397487
8615,2007-06-20,54.209999084472656,56.02000045776367,54.20000076293945,55.79999923706055,1518300.0,-0.024649202976754103,-1.2608736858815641,10.600162762900231,29.659295274243703,33.19654806311994,0.6229909277717738,2.528780894287948,0.5356535163933387,-3.740533006902538,24.064371062256527,1.8199996948242188,-1.9152728343222591,-2.1645009994506808,-5.447205238269397,1.118203239368036,-3.8058531188600426,-0.5231488800413189,2.3400001525878906,5.533575383279254,-38.933302585048324,1.6413521194093592,6,0.9099998474121094,2.739999771118164,0.8575019836425781,-2.079998016357422,-1.5099983215332031,2,0.09131158174760556,1.549033980836693,55.58000183105469,1.5783186796519886,55.72000122070313,-1.5555569684099877,56.22999954223633,0.09131158174760556
8616,2007-06-21,54.709999084472656,55.08000183105469,53.95000076293945,54.31000137329102,1664700.0,0.009223390674124143,-1.0178609745879612,-0.25157086339306045,33.1100243374195,33.46873334301934,0.2180322129322434,1.7764734331133951,0.1421289565181567,-4.1231139030434605,20.40321403311786,1.1300010681152344,-2.1575691908968366,-1.4465009689331083,-4.549676387642656,1.656674449776439,-2.9980886782878784,0.10508674042166177,1.607200164794925,28.6792067150246,-9.9232985622237,1.5515877093547732,6,0.5650005340576172,2.239999771118164,0.6575021743774414,-1.9799976348876953,-2.009998321533203,3,0.057759091579092425,-1.2608736858815641,54.209999084472656,1.549033980836693,55.58000183105469,1.5783186796519886,55.72000122070313,0.057759091579092425
8617,2007-06-22,53.61999893188477,54.65999984741211,53.5099983215332,54.5,2143800.0,-0.019923234707149517,-1.0909075145911866,-2.200015258876396,27.921485942613472,33.59710203872497,1.262033958074312,2.7192069552085982,1.332647234423625,-2.9315389036927826,18.54177740907702,1.2000007629394531,-2.312197545756426,-2.3545011520385657,-5.608477301483084,0.899474997405953,-3.9814892267608215,-0.7275130773163099,2.4830243286132756,3.618440040255316,-27.3196683828017,1.626988074722259,6,1.4349994659423757,3.2649993896484304,1.825000762939446,-0.7749996185302805,-0.7299995422363352,4,0.10499815703590754,-1.0178609745879612,54.709999084472656,-1.2608736858815641,54.209999084472656,1.549033980836693,55.58000183105469,0.10499815703590754
8618,2007-06-25,53.83000183105469,54.34000015258789,53.54999923706055,53.61999893188477,1801300.0,0.003916503232995083,-3.5142614249435975,-0.23863936849496756,32.2082979422336,34.65298947866663,1.0144897575042862,2.401571002630334,1.2360571069554496,-3.032126052981269,17.746853920084792,0.7900009155273438,-2.125738660395257,-1.9979984283447294,-5.364937847993836,1.3689409913043775,-3.6814681381692793,-0.3145287185201795,2.0137189355468763,12.74913295500485,-17.586014974637283,1.6834697098245524,6,1.224996566772461,3.0549964904785156,1.779998779296875,-0.6250019073486328,1.1199989318847656,0,0.045885144380227505,-1.0909075145911866,53.61999893188477,-1.0178609745879612,54.709999084472656,-1.2608736858815641,54.209999084472656,0.045885144380227505
8619,2007-06-26,54.70000076293945,55.72999954223633,54.63999938964844,54.90999984741211,3479300.0,0.016161971062443214,-5.606024876312017,-0.9999818350257372,39.79205929872293,35.79564194824166,0.26483372112330983,1.383558624921477,0.4629045578614637,-3.792127961933467,16.266637885841103,1.8999977111816406,-1.952213047191428,-0.98899955749512,-4.29781383349107,2.3198147185008295,-2.6434066954930984,0.6654075805028583,-1.19000244140625,47.4104154824904,14.676580397850692,1.6544071379979763,6,0.3549976348876953,2.18499755859375,0.9449996948242188,-1.460000991821289,1.1599998474121094,1,0.03491772981301633,-3.5142614249435975,53.83000183105469,-1.0909075145911866,53.61999893188477,-1.0178609745879612,54.709999084472656,0.03491772981301633
8620,2007-06-27,55.65999984741211,55.68999862670898,54.06000137329102,54.099998474121094,1969400.0,0.01755025724100312,1.0123436149696357,-7.428610354223434,57.894739090410084,38.190323609230624,-0.6297004365317207,0.24140215741149973,-0.38129327233075117,-4.637027654636434,14.707021683398064,1.6299972534179545,-1.7098985174030403,0.09449958801269531,-3.008690880984588,3.1976900570099787,-1.4570956464859464,1.646094822511337,-2.1100006103515625,96.84686232730772,58.48496462194038,1.551595234498641,6,-0.6050014495849609,1.2249984741210938,0.6375007629394531,-2.1499996185302734,-2.2099990844726562,2,-0.024074742297186535,-5.606024876312017,54.70000076293945,-3.5142614249435975,53.83000183105469,-1.0909075145911866,53.61999893188477,-0.024074742297186535
8621,2007-06-28,55.83000183105469,56.2599983215332,55.5,55.709999084472656,2245100.0,0.0030542936419084565,-1.8148038259935857,0.07692476983457433,56.22819261067841,39.193267888492,-0.7307554120980981,-0.1272976747191592,-0.4362890552403087,-4.69552136479534,12.838520541323566,0.7599983215332031,-1.3373917046489225,0.3865015029907255,-2.449339326786422,3.222342332767873,-1.0314189118978518,1.8044219178793028,-2.2364025878906233,84.36376398259942,42.107432464895695,1.4179204148885745,6,-0.8000030517578125,1.0549964904785156,1.0124988555908203,-1.9350013732910156,0.2599983215332031,3,-0.056063065833077075,1.0123436149696357,55.65999984741211,-5.606024876312017,54.70000076293945,-3.5142614249435975,53.83000183105469,-0.056063065833077075
8622,2007-06-29,56.11999893188477,56.70000076293945,55.47999954223633,56.0099983215332,1967500.0,0.0051942878617061705,-1.0854754359195065,0.9166507724585753,57.7226555629002,41.10725630994578,-1.159981468261357,-0.6158378592951763,-0.595222860050832,-4.875822306879542,11.395624552404973,1.220001220703125,-1.0790702046524032,0.782498741149908,-1.7561282284866522,3.3211257107864682,-0.4868147436683756,2.0518122259681917,-2.4197437255859455,81.58725237782704,35.312237093342105,1.2693134848182819,6,-1.0149993896484446,0.3749999999999929,0.7799997329711843,-2.2150001525878977,0.18000030517577414,4,-0.06094080958726167,-1.8148038259935857,55.83000183105469,1.0123436149696357,55.65999984741211,-5.606024876312017,54.70000076293945,-0.06094080958726167
8623,2007-07-02,57.38999938964844,57.38999938964844,56.36999893188477,56.36999893188477,1205500.0,0.022630086991004994,-1.000000000000014,9.272679983353477,67.26315146998357,44.64443350324505,-2.4229831931866315,-2.0857090480430145,-1.7347535443589663,-6.026031206703848,9.886608190643836,1.2700004577636648,-0.8986647026732584,2.111499214172362,-0.1505937902761758,4.3735922186208995,0.9804527119480895,3.2425457163966342,-3.5097594499511757,100.0,47.37440106553909,1.1310465022242704,7,-1.9400005340576172,-1.260000228881836,-0.25500011444091797,-3.4850006103515625,-1.0900001525878906,0,-0.07841087380829759,-1.0854754359195065,56.11999893188477,-1.8148038259935857,55.83000183105469,1.0123436149696357,55.65999984741211,-0.07841087380829759
8624,2007-07-03,57.06999969482422,57.75,56.43000030517578,57.43999862670898,842200.0,-0.005575879042123422,1.666661529035962,-0.36274388807234015,62.34906613202287,48.27663026522051,-2.0890905724764153,-1.8984872786776066,-1.3043328747628422,-5.5865652387153375,8.685423679513995,1.3199996948242188,-0.9337438307022978,1.8139995574951158,-0.3615139132528782,3.9895130282431097,0.7262428221211223,2.901756292869109,-2.9089789991308663,81.57180058946912,25.55276261337083,1.0877567353739956,7,-1.4400005340576172,-0.9400005340576172,0.00749969482421875,-3.1650009155273438,-4.310001373291016,1,-0.03714734437044398,-1.000000000000014,57.38999938964844,-1.0854754359195065,56.11999893188477,-1.8148038259935857,55.83000183105469,-0.03714734437044398
8625,2007-07-05,56.56999969482422,57.47000122070313,55.81000137329102,56.88000106811523,1401500.0,-0.008761170539227203,1.2281852046236938,0.8378439681214077,58.76179634237337,51.126827154659836,-1.36238914375933,-1.4981376850567614,-0.6968005291980433,-4.9719870378848725,8.00586089968403,1.6599998474121094,-0.8675329552125035,1.3284996032714815,-0.8054688710563553,3.4624680775993184,0.26151536610755954,2.3954838404354035,-2.0500810687002016,48.01761818417086,-6.628417686409904,1.0669842371639193,7,-0.9400005340576172,-0.4400005340576172,0.6274995803833008,-2.4099998474121094,-3.4300003051757812,3,-0.012550805874188775,1.666661529035962,57.06999969482422,-1.000000000000014,57.38999938964844,-1.0854754359195065,56.11999893188477,-0.012550805874188775
8626,2007-07-06,56.5,56.61000061035156,55.43000030517578,56.56000137329102,1396900.0,-0.0012373995969920948,13.750017881410486,0.193551959638248,51.63240896504547,53.761374157152275,-1.130678556947771,-1.3185326687197545,-0.5600964052911337,-4.787451311770106,7.746440133648829,1.1800003051757812,-0.7398458784126021,1.1459999084472656,-1.0050476440761997,3.297047460970731,0.07047613218553295,2.2215236847089983,-1.6570732364883867,46.12068256781776,-4.41907310274744,1.075523776261731,7,-0.8500003814697266,-0.37000083923339844,0.7524995803833008,-2.1850013732910156,-1.6199989318847727,4,-0.0539822873816026,1.2281852046236938,56.56999969482422,1.666661529035962,57.06999969482422,-1.000000000000014,57.38999938964844,-0.0539822873816026
8627,2007-07-09,56.13999938964844,56.90999984741211,55.88999938964844,56.72000122070313,2095500.0,-0.00637169221861178,1.125002980235081,9.666475936167833,52.58619474680657,56.025584913215944,-0.41976696236000066,-0.8957715803637925,-0.12136988938336657,-4.316240360375886,7.41243712777564,1.0200004577636719,-0.41072739738920916,0.7169992446899442,-1.4423385251002614,2.87633701448015,-0.3626696402051621,1.7966681295850506,-1.0063653024879855,30.60341283908881,-17.267203501189506,1.0796688848951037,7,-0.2349987030029297,-0.010000228881835938,1.1125001907348633,-1.7550010681152344,-3.229999542236328,0,-0.0008906169861798707,13.750017881410486,56.5,1.2281852046236938,56.56999969482422,1.666661529035962,57.06999969482422,-0.0008906169861798707
8628,2007-07-10,55.6500015258789,56.4000015258789,55.38000106811523,55.63000106811523,2206700.0,-0.008728141594171235,-2.9230752301654257,-0.034483439004498274,50.41322127943213,57.20571402218363,0.3973311715269858,-0.3529886365403101,0.466816887230614,-3.7229796181465176,7.235638393027244,1.0200004577636719,-0.1442683293825624,0.18200130462646058,-1.95568625137755,2.319688860630471,-0.8868424733755447,1.2508450826284658,2.099998474121101,11.392429512571573,-33.538736720478916,1.068843778002006,7,0.25499916076660867,0.4799976348877024,1.6024980545044016,-1.2150020599365163,-2.930000305175767,1,0.011680102306544926,1.125002980235081,56.13999938964844,13.750017881410486,56.5,1.2281852046236938,56.56999969482422,0.011680102306544926
8629,2007-07-11,55.86999893188477,55.95000076293945,55.34000015258789,55.4900016784668,1373500.0,0.003953232703930221,1.259257689427655,18.999427808506937,61.338803153693334,57.58838780699288,0.4031465209364882,-0.45784471976583063,0.3653858612759251,-3.832596393937038,6.669347621903141,0.6100006103515625,0.3216809027433811,0.3139987945556726,-1.731209918471535,2.3592075075828802,-0.7086055619579312,1.3366031510692764,1.832601089477535,24.88255932030392,-23.998085424522465,1.0226043565136025,7,0.6750011444091726,0.1700000762939382,1.382500648498528,-1.405000686645515,-3.6800003051757955,2,0.007696443769401595,-2.9230752301654257,55.6500015258789,1.125002980235081,56.13999938964844,13.750017881410486,56.5,0.007696443769401595
8630,2007-07-12,56.90999984741211,56.90999984741211,55.86999893188477,56.0,1681500.0,0.018614657873813112,1.2857166811289673,2.3947537494729207,63.99492150019583,58.45135768360593,-0.49270870644341613,-1.405289783401905,-0.5763362046043312,-4.755527513672476,6.491616388067342,1.0400009155273366,0.7526606783059435,1.2494997024536119,-0.8502189383921888,3.3492183432994125,0.1996403820307151,2.2993590228765086,0.6980961791992186,100.0,46.55788008162378,1.0498593204228994,7,-0.36499977111816406,-1.2800006866455078,0.3424997329711914,-2.4450016021728516,-3.579998016357422,3,-0.07292218480066681,1.259257689427655,55.86999893188477,-2.9230752301654257,55.6500015258789,1.125002980235081,56.13999938964844,-0.07292218480066681
8631,2007-07-13,58.209999084472656,58.81999969482422,56.88999938964844,57.11999893188477,2253600.0,0.022843072228889927,-1.4903242002052555,1.197802566327528,78.43867717387033,60.75313786260261,-1.586432215136469,-2.5767068665035566,-1.7712403152356018,-5.933221799318105,7.281548652236236,1.9300003051757812,1.0865566485880578,2.3839990615844755,0.03024864947217054,4.7377494736967805,1.207123855528323,3.560874267640628,-2.8699989318847656,82.47124452322306,21.787944999127483,1.1768752060561534,7,-1.1299991607666016,-2.0450000762939453,-1.1524991989135742,-3.7450008392333984,-5.229999542236328,4,-0.08709843282194152,1.2857166811289673,56.90999984741211,1.259257689427655,55.86999893188477,-2.9230752301654257,55.6500015258789,-0.08709843282194152
8632,2007-07-16,57.61999893188477,58.54999923706055,57.56000137329102,58.0,1610100.0,-0.010135718293547646,-2.9600216676458637,-0.34862478432964156,72.4260365714647,61.32679176276718,-0.8507459623751288,-1.9786800615781104,-1.0834131484141025,-5.215601274006481,7.911409553663945,0.9899978637695241,1.1329529108938559,1.72449893951417,-0.7580414113806953,4.2070392904090355,0.4832287640667374,2.965769114961603,-2.210398788452153,65.51721491985319,-1.1786476360919664,1.2412701754474316,7,-0.539999008178718,-1.4549999237060618,-1.054999351501472,-3.155000686645515,-4.020000457763679,0,-0.04755289681640951,-1.4903242002052555,58.209999084472656,1.2857166811289673,56.90999984741211,1.259257689427655,55.86999893188477,-0.04755289681640951
8633,2007-07-17,57.47000122070313,58.65999984741211,57.45000076293945,57.93999862670898,1606900.0,-0.0026032230816067647,-3.745110065598049,1.2368318024393774,67.91722739814183,61.94547634789151,-0.7690839660071802,-1.782230426730628,-0.8388604964136377,-4.936282452019682,8.53842210267076,1.2099990844726562,1.1941741269838388,1.4870012283325238,-1.0910196616981622,4.06502211836321,0.19799078331718079,2.776011673347867,-1.992193086242679,61.20693529592977,-7.600892313621543,1.2890104450153412,7,-0.3900012969970774,-1.3050022125244212,-0.917501449584968,-3.0050029754638743,-3.1000022888183594,1,-0.079345767816833,-2.9600216676458637,57.61999893188477,-1.4903242002052555,58.209999084472656,1.2857166811289673,56.90999984741211,-0.079345767816833
8634,2007-07-18,58.13000106811523,58.31000137329102,57.34000015258789,57.43999862670898,1743300.0,0.01148424975453688,-1.1797795189192477,-1.4680984034998454,66.62182809920068,62.8188132097612,-1.4113261581904553,-2.3625233333442495,-1.4079041717997,-5.474903485332369,9.347379993486404,0.9700012207031321,1.2408644938230324,2.019501113891593,-0.7216662100816365,4.7606684378648225,0.6489174519049783,3.390084775878208,-2.585349102447502,76.61022209291019,10.88032237787796,1.3705836619866143,7,-1.0500011444091726,-1.9650020599365163,-1.5650014877319265,-3.6650028228759695,-3.7700004577636648,2,-0.09306725869612142,-3.745110065598049,57.47000122070313,-2.9600216676458637,57.61999893188477,-1.4903242002052555,58.209999084472656,-0.09306725869612142
8635,2007-07-19,59.15999984741211,59.36000061035156,57.90999984741211,58.97999954223633,1879500.0,0.017718884575452787,3.9999868459130252,0.26086908447589563,70.08445262705972,64.86904028331834,-2.2744835447636262,-3.1649340789785043,-2.3547022551183545,-6.393705990725792,10.182738344357992,1.4500007629394531,1.1020185713308095,2.801999855041501,-0.10548278121257226,5.709482491295574,1.3482585369144644,4.255741173168538,-3.549840927161256,91.9028071215884,27.351422453484318,1.4537413181270364,7,-1.8099994659423828,-2.7250003814697266,-2.58750057220459,-4.695001602172852,-4.3600006103515625,3,-0.11781611289182625,-1.1797795189192477,58.13000106811523,-3.745110065598049,57.47000122070313,-2.9600216676458637,57.61999893188477,-0.11781611289182625
8636,2007-07-20,57.86999893188477,59.27999877929688,57.7400016784668,59.20000076293945,1765000.0,-0.02180528936535764,1.0671131661008515,-7.388886534141443,59.41873662391247,65.62821160299679,-0.8601672051581986,-1.7139296020529784,-1.029914487758667,-4.97924162153317,10.819845702266889,1.5399971008300852,1.0168135927029454,1.353998947143559,-1.5196514520394402,4.227649346326558,-0.08282625244793707,2.790824146735055,-2.10984634402989,26.237557385686934,-34.6652175402274,1.436825199591498,7,-0.5199985504150462,-1.43499946594239,-1.2974996566772532,-3.405000686645515,-5.25,4,-0.07845165344091054,3.9999868459130252,59.15999984741211,-1.1797795189192477,58.13000106811523,-3.745110065598049,57.47000122070313,-0.07845165344091054
8637,2007-07-23,59.25,59.56999969482422,58.27999877929688,58.47999954223633,1740200.0,0.023846571515225845,-1.2051260315152295,-0.5789469155490319,59.89362669185993,66.68158998215542,-1.9585879555182473,-2.7937561818345458,-2.33871058998659,-6.228205405576318,11.23383274239448,1.700000762939446,1.0417324794194016,2.4524999618530288,-0.32818358960396665,5.233183513310024,1.0621581861245275,3.84284173758153,-3.3458534912452507,85.65023495460852,28.466409017971785,1.3903417757284995,7,-1.7950000762939453,-2.710000991821289,-2.6775007247924805,-4.555000305175781,-7.130001068115227,0,-0.10582279253609572,1.0671131661008515,57.86999893188477,3.9999868459130252,59.15999984741211,-1.1797795189192477,58.13000106811523,-0.10582279253609572
8638,2007-07-24,56.29999923706055,59.29999923706055,56.1500015258789,59.16999816894531,2229700.0,-0.04978904241248017,1.0127774033498682,-3.7272691242550198,46.7996642557643,65.06613010460775,1.2217961925411203,0.36973498265388116,0.6109984344687405,-3.17225212819514,10.997276238238658,3.1499977111816477,1.0943371640092892,-0.6210006713867173,-3.0430212237826026,1.801019881009168,-1.8320109475846564,0.5900096048112218,-0.17590153714162682,4.385900335961436,-47.65941762879187,1.2110102761979422,7,1.4200000762939453,0.23999977111816406,0.22749996185302734,-0.8449993133544922,-2.3199996948242188,1,-0.04795738542678574,-1.2051260315152295,59.25,1.0671131661008515,57.86999893188477,3.9999868459130252,59.15999984741211,-0.04795738542678574
8639,2007-07-25,56.61000061035156,57.36999893188477,55.75,56.88000106811523,2554400.0,0.005506241163267145,1.5920062011907814,0.0940768495639655,50.168922837413945,63.52990803096532,1.1485894196697615,0.22152025988858526,0.2746427223385268,-3.369111555864734,11.519167632980249,1.6199989318847727,1.1790453494534958,-0.4064992904663072,-2.5995913292528314,1.786592748320217,-1.5030453098595729,0.6900467289269585,2.9599990844726562,22.513106781573615,-28.80069697004073,1.0965460193932624,7,1.0499992370605469,-0.07000160217285156,-0.35250091552734375,-1.105001449584961,-3.8899993896484304,2,-0.03956900996848234,1.0127774033498682,56.29999923706055,-1.2051260315152295,59.25,1.0671131661008515,57.86999893188477,-0.03956900996848234
8640,2007-07-26,54.31999969482422,56.1500015258789,53.72000122070313,55.75,3956200.0,-0.04045223265919906,1.1793691902932364,5.296288447138415,42.24750823714289,59.5086670379956,3.38894664330072,2.536006833663656,2.503398763762526,-0.9797329894541207,12.225852610494737,2.8899993896484304,1.2758564046828198,-2.629500198364255,-5.065506041667433,-0.19349435506107682,-3.847503120015844,-1.411497276712666,5.173600006103513,10.256386848224459,-39.99113661576843,1.2180029216515886,7,2.325000762939453,2.219999313354492,1.8299999237060547,1.1849994659423828,-1.6100006103515625,3,0.0007363938835065476,1.5920062011907814,56.61000061035156,1.0127774033498682,56.29999923706055,-1.2051260315152295,59.25,0.0007363938835065476
8641,2007-07-27,52.70000076293945,54.56000137329102,52.66999816894531,54.18000030517578,3318900.0,-0.029823250018153558,-1.4545420767247301,1.034964493979182,38.77284741580335,55.76942379847767,4.632292399318132,4.120764549647703,4.0169200166821355,0.7159038319396203,13.303030662423682,1.8900032043457102,1.2216163381685448,-4.092999076843263,-7.153862829667581,-1.0321353240189453,-5.623430953255422,-2.562567200431104,6.562654998779294,0.43482010665670057,-50.137193341332974,1.5304318764121596,7,3.4199981689453125,3.4199981689453125,3.33499813079834,2.8049983978271484,1.9300003051757741,4,0.03984816781251155,1.1793691902932364,54.31999969482422,1.5920062011907814,56.61000061035156,1.0127774033498682,56.29999923706055,0.03984816781251155
8642,2007-07-30,52.70000076293945,53.02000045776367,51.790000915527344,52.70000076293945,3589400.0,0.0,2.8437522351763107,-0.0,40.05394080401894,52.67350306579735,4.314737761219426,4.0595447552356205,3.9156617057315515,0.7926289625254981,14.25705921157627,1.2299995422363281,1.0470341859382515,-3.921999168395999,-7.482516714621681,-0.36148162217031654,-5.70225794150884,-2.1417403952831577,6.167095543212888,12.117177773567443,-41.61753460697931,1.780258773112843,7,2.979999542236328,2.979999542236328,3.4124984741210938,2.8049983978271484,0.6599998474121094,0,-0.0015180612883585187,-1.4545420767247301,52.70000076293945,1.1793691902932364,54.31999969482422,1.5920062011907814,56.61000061035156,-0.0015180612883585187
8643,2007-07-31,52.88999938964844,54.31999969482422,52.88999938964844,53.56000137329102,3566600.0,0.0036052869821321387,-3.2686449893815084,-100.0,39.93243345994859,49.708014772547116,3.8071014646260863,3.705093863383496,3.610017752605266,0.6769280903629706,14.444864245377694,1.6199989318847656,0.6063199043833905,-3.507000541687013,-7.414957594751769,0.4009565113777427,-5.460979068219395,-1.5530220151546317,5.410929285253907,19.713241311135135,-36.114921164761014,1.9539785265323786,7,2.7900009155273438,2.7900009155273438,3.0799989700317383,2.614999771118164,1.2400016784667898,1,-0.014558526501219249,2.8437522351763107,52.70000076293945,-1.4545420767247301,52.70000076293945,1.1793691902932364,54.31999969482422,-0.014558526501219249
8644,2007-08-01,54.95000076293945,55.209999084472656,52.5099983215332,52.88999938964844,2971300.0,0.03894878799514978,1.0930254564702786,-3.074619812454063,43.80531250859029,46.7881103149394,1.395311572958839,1.558003693564288,1.437870935613816,-1.3011519181312252,14.197346446686442,2.700000762939453,0.2793533323027475,-1.3409992218017592,-5.286916971070362,2.604918527466843,-3.3139580964360604,0.631959652832542,2.830053691212889,72.47705057447945,21.317768680171454,1.9729588746342996,8,0.7299995422363281,0.7299995422363281,1.0199975967407227,0.5549983978271484,-2.0400009155273438,2,-0.01765243325269128,-3.2686449893815084,52.88999938964844,2.8437522351763107,52.70000076293945,-1.4545420767247301,52.70000076293945,-0.01765243325269128
8645,2007-08-02,55.86000061035156,56.13999938964844,54.9000015258789,55.11000061035156,2659600.0,0.016560506547360188,-1.1196577852550171,0.3640774271921069,42.38496945028309,44.89546951786947,-0.03578366886082307,0.6240822294719877,0.41302682802954394,-2.1242248096897214,14.29077779264995,1.2399978637695384,0.02782960002640067,-0.39549942016601847,-4.343623088747599,3.5526242484155617,-2.369561254456812,1.5785624141247752,1.440849560710781,93.56324419508105,44.44943643790468,1.974061834290791,8,-0.18000030517578125,-0.18000030517578125,0.10999774932861328,-0.35500144958496094,-2.6500015258789062,3,-0.0562119469269492,1.0930254564702786,54.95000076293945,-3.2686449893815084,52.88999938964844,2.8437522351763107,52.70000076293945,-0.0562119469269492
8646,2007-08-03,53.45000076293945,56.709999084472656,53.43999862670898,54.9900016784668,3770200.0,-0.043143570015742316,-3.192294337149619,-2.0533345540364585,37.91304878566572,42.453183083847904,1.8788898152494724,2.9448520600254113,2.7000542879081664,0.3801680372179419,14.974133134305811,3.270000457763679,-0.33883013198180834,-2.6529993057250962,-6.792345898567682,1.4863472871174892,-4.722672602146389,-0.5833260093038035,3.4099814676800904,33.739846853804,-12.749670583658933,2.069673296421293,8,2.094999313354492,2.229999542236328,2.5199975967407227,2.2299976348876953,0.7099990844726562,4,-0.013844745891563925,-1.1196577852550171,55.86000061035156,1.0930254564702786,54.95000076293945,-3.2686449893815084,52.88999938964844,-0.013844745891563925
8647,2007-08-06,56.09000015258789,56.13000106811523,53.02999877929688,53.86999893188477,2453800.0,0.04939194297409499,1.6956505874626038,-1.441558377218835,46.504556862270675,42.42039337345972,-1.4041566651293351,0.31717660253590907,0.023574791510235116,-2.1593475543368683,15.53862518787626,3.100002288818345,-0.8100511714064993,-0.010499954223632812,-4.149812853634728,4.1288129451874624,-2.0801564039291804,2.059156495481915,0.6199989318847656,85.23812335093847,38.93269232973789,2.0696564497055476,8,-1.510000228881836,-0.4099998474121094,-0.13250160217285156,-0.220001220703125,-1.9200019836425781,0,-0.026029578899997574,-3.192294337149619,53.45000076293945,-1.1196577852550171,55.86000061035156,1.0930254564702786,54.95000076293945,-0.026029578899997574
8648,2007-08-07,56.29999923706055,56.83000183105469,55.06000137329102,55.45000076293945,3468400.0,0.003743966551994493,-1.171783362275165,0.38288198501615356,45.25660512130501,41.874580293892066,-1.8038498300995371,0.1669290620948516,-0.2050973722287921,-2.2731681034596534,16.415596475866046,1.7700004577636648,-1.1159194356032884,0.16699924468993999,-3.967624894191964,4.301623383571844,-1.900312824751012,2.234311314130892,-4.509998321533203,87.73143140217384,43.38973546814734,2.0673120694409515,8,-1.9899978637695312,-0.6199989318847656,-0.5,-0.43000030517578125,-1.4599990844726562,1,-0.05222022498312351,1.6956505874626038,56.09000015258789,-3.192294337149619,53.45000076293945,-1.1196577852550171,55.86000061035156,-0.05222022498312351
8649,2007-08-08,56.29999923706055,57.18000030517578,55.47000122070313,56.38000106811523,3885300.0,0.0,1.035712826008956,-0.09411997020042068,42.16867394369874,41.86582092795383,-2.0701459023045885,0.21164657667237918,-0.24736679248296412,-2.1697859663668595,17.299969336626486,1.7099990844726491,-1.5675715471882512,0.14549922943115234,-3.987838375266996,4.278836834129301,-1.9211695729179183,2.212168031780223,-4.409198303222659,78.79516278180488,38.79786897688912,2.066668802349073,8,-1.8149986267089844,-0.6199989318847656,-0.5100002288818359,-0.43000030517578125,-0.9699974060058594,2,-0.038543484873031386,-1.171783362275165,56.29999923706055,1.6956505874626038,56.09000015258789,-3.192294337149619,53.45000076293945,-0.038543484873031386
8650,2007-08-09,52.7599983215332,56.97999954223633,52.27999877929688,55.79999923706055,3342600.0,-0.06287745938719425,-1.3500003814697314,37.99914171276325,37.542661925605394,41.72913365126516,1.3692934620167634,3.6098789496161885,3.187403381080749,1.444641089317173,17.999412311381914,4.700000762939446,-1.7544715122825494,-3.1870016098022447,-7.569791273912841,1.1957880543083519,-5.3783964418575465,-0.9956067777469428,-0.6576294128417999,9.795905974748138,-30.622414926774468,2.1913948320553,8,1.7250022888183594,2.920001983642578,3.1200008392333984,3.190000534057617,2.3500022888183594,3,0.0028430919380391106,1.035712826008956,56.29999923706055,-1.171783362275165,56.29999923706055,1.6956505874626038,56.09000015258789,0.0028430919380391106
8651,2007-08-10,53.13999938964844,54.34000015258789,51.18000030517578,52.9000015258789,3357600.0,0.007202446554289255,1.3939398318064908,-0.07894664193806873,34.3413635537098,41.094402845675255,1.1826367288390145,2.9835386442581324,2.699904297395264,1.1314931221858373,17.68140709426106,3.1599998474121094,-2.032056789452845,-2.5535005569457994,-6.971522427179984,1.8645213132883853,-4.762511492062892,-0.344489621828707,4.040000915527344,32.66665140787761,-1.946273721124399,2.2090109351170932,8,1.0400009155273438,2.2350006103515625,2.739999771118164,3.049999237060547,3.3600006103515625,4,0.0013172693945844305,-1.3500003814697314,52.7599983215332,1.035712826008956,56.29999923706055,-1.171783362275165,56.29999923706055,0.0013172693945844305
8652,2007-08-13,54.88000106811523,56.13000106811523,53.5,53.63999938964844,2584400.0,0.03274372785946511,-2.4605266790309575,5.166719649044545,46.12022422911857,41.78193515336081,-0.24095044416776545,1.0832784196207754,0.871374296953185,-0.5367665525086736,16.985880118850556,2.9900016784667898,-1.9721854386934794,-0.6764989852905359,-5.012149475869151,3.6591515052880794,-2.8443242305798435,1.4913262599987718,2.1799992370605565,61.6666793823241,22.27062169912488,2.167825245289309,8,-0.700000762939446,0.49499893188477273,1.0099983215332102,1.4199981689453196,2.9500007629394602,0,-0.013119555515486936,1.3939398318064908,53.13999938964844,-1.3500003814697314,52.7599983215332,1.035712826008956,56.29999923706055,-0.013119555515486936
8653,2007-08-14,52.90999984741211,55.20000076293945,52.77999877929688,55.0,2364400.0,-0.0358965230022138,-1.0595741503378908,-1.6854817125506543,40.731462360926486,41.440396248064836,1.9357511053734484,2.8397343079192368,2.7174918971420823,1.489619062217102,16.457197278239832,2.420001983642571,-1.7507335169589027,-2.4185001373291044,-6.809703199553326,1.972702924895117,-4.614101668441215,-0.22289860621699376,4.032400457763671,28.8333257039388,-12.173757564991316,2.195601531112111,8,1.2700004577636719,2.4650001525878906,3.1075000762939453,3.3899993896484375,3.8400001525878906,1,0.02381399215964719,-2.4605266790309575,54.88000106811523,1.3939398318064908,53.13999938964844,-1.3500003814697314,52.7599983215332,0.02381399215964719
8654,2007-08-15,52.72000122070313,54.43999862670898,52.47000122070313,53.04999923706055,2733300.0,-0.0035909776461333642,-3.7469930462039547,0.1578937762032232,45.52072111018367,41.7888130991649,1.9848909504042425,2.7443525147116645,2.8126946833632473,1.7362680209618944,16.051098152479845,1.9699974060058452,-1.5479768020951994,-2.337998771667472,-6.668675348185481,1.992677804850537,-4.503337059926473,-0.17266048340847107,4.1071510844726475,26.551743415535807,-17.58727914170014,2.1653382882590027,8,1.4599990844726491,2.654998779296868,3.2974987030029226,3.5799980163574148,4.520000457763665,2,0.04021242190435004,-1.0595741503378908,52.90999984741211,-2.4605266790309575,54.88000106811523,1.3939398318064908,53.13999938964844,0.04021242190435004
8655,2007-08-16,52.18999862670898,52.72999954223633,50.63999938964844,52.45000076293945,4363700.0,-0.010053159744351836,4.097563244912959,0.7878899973412942,48.479421567387476,42.9628545193562,2.167491719939342,2.872690914357271,3.2610652985503066,2.3117919191045146,15.233966841342067,2.0900001525878906,-1.3555984865256363,-2.5195013046264734,-6.573221917159458,1.5342193079065112,-4.546361610892966,-0.4926409983599811,4.524210638466805,28.233128655316058,-20.548757652269515,2.026860306266491,8,1.720001220703132,2.915000915527351,4.102500915527351,4.11000061035157,5.170001983642585,3,0.0601648455062187,-3.7469930462039547,52.72000122070313,-1.0595741503378908,52.90999984741211,-2.4605266790309575,54.88000106811523,0.0601648455062187
8656,2007-08-17,53.33000183105469,54.11999893188477,52.20000076293945,52.20000076293945,3372100.0,0.02184332696575897,-2.398223635571862,-4.346122245370931,51.75879621750879,43.546658892160444,1.1272153267545733,1.4494366027307493,2.1351349714119863,1.2349395389173452,14.275506402098925,1.9300003051757955,-1.3491855344568364,-1.1524982452392578,-4.962147316346197,2.6571508258676815,-3.057322780792731,0.7523262903142154,3.1412390391000002,48.99820799613117,-4.238869035082018,1.9048245355534705,8,0.5799980163574219,1.7749977111816406,2.757497787475586,2.9699974060058594,3.6599998474121094,4,0.033377062032282856,4.097563244912959,52.18999862670898,-3.7469930462039547,52.72000122070313,-1.0595741503378908,52.90999984741211,0.033377062032282856
8657,2007-08-20,52.97999954223633,53.41999816894531,52.0099983215332,53.33000183105469,2083600.0,-0.006562952874577754,4.3208046928419765,-0.3097362460038552,50.24903181269785,44.10137296898187,1.105976047028804,1.376178931516776,2.4789919468543786,1.656917490735637,13.120995785037817,1.4099998474121094,-1.4060595454144007,-1.1890005111694322,-4.317867155111479,1.9398661327726145,-2.7534338331404555,0.3754328108015912,3.2579916686981107,51.31577736563444,-5.907300192469599,1.5644333219710223,8,0.9300003051757812,2.125,3.6424999237060547,3.3199996948242188,4.330001831054695,0,0.06644017531478985,-2.398223635571862,53.33000183105469,4.097563244912959,52.18999862670898,-3.7469930462039547,52.72000122070313,0.06644017531478985
8658,2007-08-21,53.599998474121094,54.0099983215332,52.34000015258789,52.540000915527344,1428900.0,0.011702509196710897,-1.2876701591200064,-3.0285446480147353,45.941065596013445,44.52052759701683,0.07007399667417502,0.5729044353827888,1.8602477654022493,1.1125914959727936,13.71818897612055,1.6699981689453125,-1.1558563154659822,-0.43400154113769673,-3.404724856549379,2.5367217742739854,-1.9193631988435342,1.0513601165681408,2.414073063961908,77.89472838848096,21.667544568025164,1.4853616577058402,8,0.21000099182128906,1.5050010681152344,3.022500991821289,3.230001449584961,3.0699996948242188,1,0.07891797532374745,4.3208046928419765,52.97999954223633,-2.398223635571862,53.33000183105469,4.097563244912959,52.18999862670898,0.07891797532374745
8659,2007-08-22,54.36999893188477,54.56999969482422,53.43999862670898,54.0,1595900.0,0.014365680591118757,1.9350659644985841,0.34905640006910327,45.482107830720096,45.40268825314068,-1.1202990375693673,-0.39370099911743495,1.12110765072741,0.42973691528883506,14.543341838936897,1.1300010681152415,-1.2591095868649234,0.4479990005493235,-2.2721372831707356,3.1681352842693826,-0.9120691413107025,1.8080671424093495,1.429109720260847,94.91092245779099,41.61342146860705,1.3600681418600291,8,-0.9849987030029368,0.7350006103515554,2.25250053405761,2.5149993896484304,1.0800018310546804,2,0.0437741606560802,-1.2876701591200064,53.599998474121094,4.3208046928419765,52.97999954223633,-2.398223635571862,53.33000183105469,0.0437741606560802
8660,2007-08-23,54.36000061035156,54.88000106811523,53.90999984741211,54.540000915527344,1170300.0,-0.00018389409103602983,1.2558151913557454,-0.48648871568050367,53.22923827116607,47.501340999524714,-0.9604768951181413,-0.4011177724313484,1.1395975129367315,0.49896684078746034,14.518060547221506,0.9700012207031179,-1.3691697120719226,0.43600063323974325,-2.2854263314229826,3.157427597902469,-0.9247128490916197,1.7967141155711062,1.2327436712941733,81.88153449041296,25.031539588315184,1.3607134823313634,8,-0.9750003814697266,0.7449989318847656,2.2624988555908203,2.5249977111816406,1.9300003051757812,3,0.052980151504391504,1.9350659644985841,54.36999893188477,-1.2876701591200064,53.599998474121094,4.3208046928419765,52.97999954223633,0.052980151504391504
8661,2007-08-24,54.79999923706055,54.81000137329102,53.81999969482422,54.27000045776367,930000.0,0.008094161548357182,2.599986128450481,-2.944432670707413,44.575272691339535,47.32967971754926,-1.2742417668402268,-0.712240072960661,0.7107992338449591,0.12151942513207104,13.945982385813066,0.990001678466804,-1.424227355077413,0.7709993362426744,-1.9133797799164682,3.455378452401817,-0.5711902218369005,2.113188894322249,0.5946352489052984,97.2124824218389,42.13772544473824,1.3421895580795726,8,-1.8799991607666016,0.30500030517578125,2.092500686645508,2.0849990844726562,1.2700004577636719,4,0.04671535417759132,1.2558151913557454,54.36000061035156,1.9350659644985841,54.36999893188477,-1.2876701591200064,53.599998474121094,0.04671535417759132
8662,2007-08-27,52.61999893188477,54.56999969482422,52.61999893188477,54.56000137329102,1898900.0,-0.03978102802055272,-1.0103075350007793,-3.66039039557782,36.72439351578918,46.88444984586734,0.6162713558870436,1.5404384697202218,2.834022648418731,2.348995580945605,13.105899259522586,2.180000305175774,-1.1292935348173998,-1.4050008773803668,-4.097943247583331,1.287941492822597,-2.751472062481845,-0.05852969227888849,2.5844501502283777,11.023570014688392,-38.27126932261645,1.3464711851014814,8,0.1400012969970632,2.4850006103515554,4.272500991821282,4.26499938964843,3.2700004577636648,0,0.08304832450184718,2.599986128450481,54.79999923706055,1.2558151913557454,54.36000061035156,1.9350659644985841,54.36999893188477,0.08304832450184718
8663,2007-08-28,52.11999893188477,53.06999969482422,52.02999877929688,52.5099983215332,1779600.0,-0.009502090652780848,-2.649127973123167,0.20103036023281057,35.445689739904765,45.76500191583634,1.1090538084352346,2.086784738372522,3.2867063832922483,2.8937265899042828,13.24654991463353,1.0400009155273366,-0.7997060378174865,-1.8665008544921804,-4.648316458086555,0.915314749102194,-3.257408656289364,-0.47559305269499674,2.9018721625297914,3.1578975547141077,-40.65362803208875,1.390907801797186,8,0.6400012969970632,2.8500003814697195,4.87750053405761,4.76499938964843,4.430000305175774,1,0.09957794604311143,-1.0103075350007793,52.61999893188477,2.599986128450481,54.79999923706055,1.2558151913557454,54.36000061035156,0.09957794604311143
8664,2007-08-29,53.97999954223633,54.0099983215332,52.15999984741211,52.15999984741211,1356500.0,0.03568688888083771,-1.0329656970626826,-4.666673187526984,54.81072735521308,46.46848033670586,-0.6184575354916717,0.15851520591620272,1.4045406078034617,1.0819030505952156,13.774774133163406,1.8899993896484304,-0.845304833544553,0.04199981689453125,-2.70266117269135,2.7866608064804126,-1.3303306778984094,1.414330311687472,0.8665966839875878,68.42102445285917,19.46790078568131,1.3723304947929418,8,-0.5349998474121094,0.024999618530273438,3.1499996185302734,2.904998779296875,2.650001525878899,2,0.04983324656392796,-2.649127973123167,52.11999893188477,-1.0103075350007793,52.61999893188477,2.599986128450481,54.79999923706055,0.04983324656392796
8665,2007-08-30,52.72000122070313,54.0,52.52999877929688,53.34000015258789,1601500.0,-0.023341947614269998,-1.9399912262297858,-0.34065881090416333,48.451334777816506,46.1009846211845,0.8097855229945239,1.2345048190960526,2.6714415163786285,2.3838793571970456,14.869376948108703,1.470001220703118,-0.6333297089969321,-1.0609985351562443,-3.699936993935239,1.5779399236227505,-2.3804677645457417,0.2584706942332531,1.958331132057765,24.820208545737216,-25.111036686648077,1.3194692293894985,8,0.7249984741210866,1.1899986267089773,4.379998207092278,4.164997100830071,3.3299980163574148,3,0.051782994670422244,-1.0329656970626826,53.97999954223633,-2.649127973123167,52.11999893188477,-1.0103075350007793,52.61999893188477,0.051782994670422244
8666,2007-08-31,52.709999084472656,53.5,52.290000915527344,53.22999954223633,2570500.0,-0.00018972185126864272,1.2830141827381574,0.8387118606525701,40.8283983599712,45.05424757088155,0.8075097014600345,1.250330443561019,2.672253369796607,2.438622582029552,15.29915588386659,1.2099990844726562,-0.5290816890039451,-1.0340005874633817,-3.712927469214385,1.6449262942876217,-2.373464028338887,0.30546285341212354,1.806799949763743,26.771655908423064,-20.779758326735063,1.3394634408755033,8,0.7450008392333984,1.2000007629394531,3.882500648498535,4.174999237060547,4.5,4,0.06791883690450096,-1.9399912262297858,52.72000122070313,-1.0329656970626826,53.97999954223633,-2.649127973123167,52.11999893188477,0.06791883690450096
8667,2007-09-04,54.63000106811523,54.84000015258789,52.709999084472656,52.93999862670898,1936600.0,0.03642576393457331,1.0189577743869231,-3.2500018339874557,57.30051054740548,46.31640812103622,-0.9541666167959661,-0.8270631963322828,0.8003215493345195,0.5772160163019748,15.265751410516529,2.1300010681152344,-0.39452359634859846,0.9590013504028221,-1.5230938694458231,3.4410965702514673,-0.28204625952150053,2.2000489603271447,-3.9900016784667898,92.52672662480882,40.8475240685524,1.2410476099243242,9,-1.1750011444091726,-0.7200012207031179,1.4899978637695384,1.8349971771240305,2.129997253417976,1,0.02635911767443555,1.2830141827381574,52.709999084472656,-1.9399912262297858,52.72000122070313,-1.0329656970626826,53.97999954223633,0.02635911767443555
8668,2007-09-05,53.36000061035156,54.25,53.02999877929688,53.97000122070313,1582300.0,-0.023247307943123907,1.0854754359194942,-0.3609465852865801,52.48833195794697,47.094877468505864,0.3109049751662525,0.22281025591895798,2.0978556997384104,1.90317326630759,15.66247932843296,1.6000022888183452,-0.43846364560678097,-0.16399917602539205,-2.3169255373775,1.988927185326716,-1.2404623567014426,0.9124640046506585,-2.6360012054443374,44.77614277214588,-9.665057413738445,1.076463180676054,9,0.09499931335449219,0.5499992370605469,2.3199996948242188,2.664999008178711,3.5900001525878906,2,0.04741376968436661,1.0189577743869231,54.63000106811523,1.2830141827381574,52.709999084472656,-1.9399912262297858,52.72000122070313,0.04741376968436661
8669,2007-09-06,54.13000106811523,54.27999877929688,53.11000061035156,53.599998474121094,932800.0,0.014430293271291417,1.8192794341365353,-0.868855842109191,57.404586021092065,47.55880499627541,-0.5550933208450104,-0.7569033641133345,1.3368571353829424,1.1798047420765343,16.28583514155862,1.1699981689453196,-0.40101807177882876,0.7145011901855369,-1.02919763752071,2.4582000178917838,-0.15734822366759005,1.586350604038664,-3.323681648254386,72.15689031769678,13.805673669313919,0.8718494138531239,9,-0.6950016021728445,-0.2200012207031179,1.549999237060554,1.8949985504150462,2.3899993896484446,3,0.04470715169393924,1.0854754359194942,53.36000061035156,1.0189577743869231,54.63000106811523,1.2830141827381574,52.709999084472656,0.04470715169393924
8670,2007-09-07,52.90999984741211,53.81000137329102,52.599998474121094,53.27000045776367,1341600.0,-0.022538355747821148,-1.4693852130384495,-0.6792431101866404,48.40666975585655,47.98451578122175,0.48902078410100813,0.5005766117454513,2.520920953520381,2.4426911569727423,15.558137602117588,1.5300025939941335,-0.34638610609748355,-0.5130001068115249,-2.2460855559037043,1.2200853422806546,-1.379542831357611,0.3535426177345613,-2.0230068128967247,24.313690877784545,-33.765691044524786,0.8665427245460889,9,0.5249996185302734,1.0,2.770000457763672,3.114999771118164,2.9099998474121094,4,0.07030809358214474,1.8192794341365353,54.13000106811523,1.0854754359194942,53.36000061035156,1.0189577743869231,54.63000106811523,0.07030809358214474
8671,2007-09-10,53.209999084472656,53.54999923706055,52.349998474121094,53.36000061035156,1295100.0,0.005669991266787244,3.5283151954856913,0.41667019878777606,50.87585500200323,49.55690039080109,-0.06731786383358696,0.21722784752199686,2.1822488693133337,2.185202232635959,14.42969287295957,1.2000007629394531,-0.33614559174129965,-0.21650085449218892,-1.9474613197838195,1.5144596107994417,-1.0819810871380042,0.6489793781536264,-2.2439459075958226,34.5381538409686,-23.388972812894487,0.8654802326458152,9,0.22500038146972656,0.7000007629394531,2.470001220703125,2.815000534057617,2.6800003051757812,0,0.05337342983372917,-1.4693852130384495,52.90999984741211,1.8192794341365353,54.13000106811523,1.0854754359194942,53.36000061035156,0.05337342983372917
8672,2007-09-11,54.15999984741211,54.38999938964844,52.88000106811523,53.52999877929688,1817300.0,0.017853801527628166,1.7706387342206424,-4.1999643965209845,52.080242394767815,51.40518401911921,-0.8670793126319296,-0.8321437510320635,1.1944680971056556,1.2887770463210018,14.078759887044672,1.5099983215332102,-0.4584546300141028,0.7694999694824247,-0.8612248370326654,2.400224775997515,-0.04586243377512034,1.5848623727399698,-3.1164677310210536,88.72551769532551,31.947571763068417,0.8153624032575466,9,-0.6599998474121094,-0.25,1.452500343322754,1.864999771118164,2.0900001525878906,1,0.05631460941014543,3.5283151954856913,53.209999084472656,-1.4693852130384495,52.90999984741211,1.8192794341365353,54.13000106811523,0.05631460941014543
8673,2007-09-12,54.16999816894531,54.72999954223633,53.4900016784668,53.91999816894531,1272000.0,0.00018460711893220072,-1.2342445133309048,0.39682472404042807,49.2125954688007,50.78316936507339,-0.6210104280271267,-0.78305375900878,1.105084831171439,1.3240147257875847,13.361886228238728,1.2399978637695312,-0.486811911854133,0.7164983749389648,-0.9333091827143818,2.3663059325923115,-0.10840540388770847,1.5414021537656382,-3.0505366918303167,76.4705410937277,23.503422942171916,0.824903778826672,9,-0.6049976348876953,-0.2599983215332031,0.9600019454956055,1.855001449584961,1.7800025939941406,2,0.047812446744232906,1.7706387342206424,54.15999984741211,3.5283151954856913,53.209999084472656,-1.4693852130384495,52.90999984741211,0.047812446744232906
8674,2007-09-13,54.84000015258789,55.099998474121094,54.33000183105469,54.34000015258789,1287500.0,0.012368506669558688,-1.9615446689261558,2.0,51.796404877442896,51.15484382058743,-1.2920669833110168,-1.355589041668182,0.3721627640444325,0.694183396628155,12.567325904078402,0.9300003051757812,-0.18212143805269676,1.2805004119873047,-0.4417075928029277,3.002708416777537,0.4193964095921885,2.141604414382421,-3.646127901963439,90.5455155806108,39.53246510680605,0.861104002395117,9,-1.1450004577636719,-0.9300003051757812,0.1550006866455078,0.8400001525878906,-0.6800003051757812,3,0.03847557630344012,-1.2342445133309048,54.16999816894531,1.7706387342206424,54.15999984741211,3.5283151954856913,53.209999084472656,0.03847557630344012
8675,2007-09-14,55.33000183105469,55.790000915527344,54.540000915527344,54.6500015258789,1777600.0,0.008935114462133686,-1.7777730682829653,1.3600006103515767,51.976145781092264,52.39348242293421,-1.5342481936982395,-1.6846614772800024,-0.1602434508620263,0.24792887920239082,11.21310574710194,1.25,0.2284474430101895,1.613501930236815,-0.15491486399428567,3.3819187244679156,0.7292935331212647,2.4977103273523653,-3.97988453149037,86.62794308120864,39.74618936210169,0.8842083971155519,9,-1.2600021362304688,-1.5200023651123047,-0.24750137329101562,0.34999847412109375,-0.29000091552734375,4,0.021507294186299486,-1.9615446689261558,54.84000015258789,-1.2342445133309048,54.16999816894531,1.7706387342206424,54.15999984741211,0.021507294186299486
8676,2007-09-17,55.11000061035156,55.61000061035156,54.72999954223633,55.22999954223633,1031400.0,-0.003976165071797433,1.0,-0.17646893828046803,60.873361805280005,52.790465896031385,-1.0482383968727973,-1.3960457789921605,0.01617915495254607,0.4899251685559207,10.56304151773298,0.8800010681152344,0.17526703576409375,1.3045007705688505,-0.5586436562926167,3.1676451974303177,0.3729285571381169,2.236072983999584,-3.493490293829467,76.63229069305586,24.173123909208854,0.9315722134307335,9,-1.0400009155273438,-1.7250003814697266,-0.027500152587890625,0.5699996948242188,-0.15000152587890625,0,0.01288330750515887,-1.7777730682829653,55.33000183105469,-1.9615446689261558,54.84000015258789,-1.2342445133309048,54.16999816894531,0.01288330750515887
8677,2007-09-18,56.5,56.81999969482422,55.25,55.45000076293945,1567100.0,0.0252222713528214,-1.1655156810283367,-8.750071526210382,67.74715683125604,54.48589088195462,-2.397171025296373,-2.644393793779244,-1.3905397605975054,-0.8624282017261748,10.053864397199508,1.7099990844726562,0.3619316550322935,2.5185001373290987,0.34458447543345727,4.69241579922474,1.4315423063812815,3.605457968276916,-4.633080247537592,90.39039383049675,30.38566244958448,1.0869578309478196,9,-1.9150009155273438,-2.770000457763672,-1.7224998474121094,-1.125,-1.9799995422363281,1,-0.010796470979673622,1.0,55.11000061035156,-1.7777730682829653,55.33000183105469,-1.9615446689261558,54.84000015258789,-0.010796470979673622
8678,2007-09-19,57.83000183105469,58.02000045776367,56.5,56.5,1904900.0,0.02353985541689707,-1.2857118272661565,1.2666693309016135,66.29974324296829,55.47424168438531,-3.3820846382922056,-3.838023318852322,-2.706354588010015,-2.1350119165678194,10.057084367425757,1.5200004577636719,0.7169913235096033,3.6370018005371065,0.8756578535233004,6.398345747550913,2.256329827030207,5.017673774044006,-5.566835683203337,94.85098380975715,34.427416443807886,1.3806719735069015,9,-2.6450023651123047,-3.500001907348633,-3.052501678466797,-2.4550018310546875,-2.670001983642578,2,-0.027321490247752767,-1.1655156810283367,56.5,1.0,55.11000061035156,-1.7777730682829653,55.33000183105469,-0.027321490247752767
8679,2007-09-20,56.75,57.86000061035156,56.68999862670898,57.68000030517578,1322500.0,-0.018675459049955045,-1.2285687297458163,-0.6992473870793801,67.32585745314947,57.576373650751194,-2.1136223055283168,-2.709492688769302,-1.6315152226834329,-0.9954652775301582,10.365736176384884,1.1700019836425852,0.6793074464214186,2.437999916076663,-0.5511927877801881,5.427192619933514,0.9434035641482339,3.932596268005092,-3.9111504211574157,63.505729171805,-1.3627060938108002,1.494596351928427,9,-1.5650005340576172,-2.4200000762939453,-1.9724998474121094,-1.375,-0.1100006103515625,3,-0.014096902855692428,-1.2857118272661565,57.83000183105469,-1.1655156810283367,56.5,1.0,55.11000061035156,-0.014096902855692428
8680,2007-09-21,57.2400016784668,58.0,56.75,57.47999954223633,1647000.0,0.008634390809987513,-1.049178277509568,0.25806213442496534,68.70354287687113,59.55722785906985,-2.1510239228778545,-3.133315828272636,-2.1546194108812387,-1.4397128513637938,10.884971204063767,1.25,0.8270479216555344,2.784001541137698,-0.4797939835544227,6.047797065829819,1.1521037787916413,4.415899303483755,-3.8830370117321067,76.29183701391611,6.331593789122394,1.6318977623460604,9,-1.7900009155273438,-2.910001754760742,-2.4625015258789062,-1.8650016784667969,-0.6300010681152344,4,-0.05380855591786882,-1.2285687297458163,56.75,-1.2857118272661565,57.83000183105469,-1.1655156810283367,56.5,-0.05380855591786882
8681,2007-09-24,57.36000061035156,57.86000061035156,56.97999954223633,57.2400016784668,976400.0,0.0020964173369322214,-1.749989569239389,-0.5,63.23955944910053,60.79715197621792,-1.8108701763268158,-3.2166095058327855,-2.348918229299173,-1.5179048686919288,11.39032223920821,0.8800010681152344,0.8559976474723925,2.7760004043579087,-0.7359616756252194,6.287962484341037,1.0200193643663482,4.531981444349469,-3.5367323645139734,76.17329464468924,8.692988259356866,1.7559810399915632,9,-1.6049995422363281,-2.345001220703125,-2.8525009155273438,-2.2550010681152344,-0.060001373291015625,0,-0.04044629829389401,-1.049178277509568,57.2400016784668,-1.2285687297458163,56.75,-1.2857118272661565,57.83000183105469,-0.04044629829389401
8682,2007-09-25,56.9900016784668,58.0,56.25,57.31999969482422,1192100.0,-0.006450469455155372,1.071007600056882,-2.750007947356709,69.28798184837952,63.02775046283779,-1.1144114324241485,-2.637669317893433,-2.0400301282016997,-1.1091035170701744,11.158148108316478,1.75,1.1350766445928642,2.1875013351440415,-1.3536140028004269,5.72861667308851,0.4169436661718038,3.9580590041162793,-2.7470602114365974,41.80799362062091,-27.365103790335617,1.7705576689722349,9,-0.8150005340576172,-1.9750022888183594,-2.482501983642578,-1.8850021362304688,1.1599998474121023,1,-0.035620328727962836,-1.749989569239389,57.36000061035156,-1.049178277509568,57.2400016784668,-1.2285687297458163,56.75,-0.035620328727962836
8683,2007-09-26,57.31000137329102,57.5,57.02999877929688,57.36999893188477,1616200.0,0.005615014658705286,1.9375104308228694,0.1818118764955437,67.74552412027876,64.79987482315289,-1.0528828082523205,-2.6866572460553257,-2.4138465879714133,-1.3898024149092194,10.662168413083982,0.5099983215332031,1.3900847464209747,2.2480009078979535,-1.2254337959743395,5.7214356117702465,0.5112835559618105,3.9847182598340964,-2.6893540071874753,60.5715070452013,-7.884429038015568,1.7367173519361454,9,-1.030000686645515,-2.2850017547607493,-2.802501678466804,-2.2050018310546946,-0.8800010681152415,2,-0.048682618193543026,1.071007600056882,56.9900016784668,-1.749989569239389,57.36000061035156,-1.049178277509568,57.2400016784668,-0.048682618193543026
8684,2007-09-27,56.66999816894531,57.459999084472656,56.47000122070313,57.31000137329102,1185000.0,-0.011167391188442344,1.1063815108658006,10.66715412004081,72.43433424269912,67.07300687444254,-0.14080241873671184,-1.933947625224036,-1.857483649840006,-0.7203675400762108,10.53678403712129,0.9899978637695241,1.5638546337809984,1.4734977722167955,-2.0317068403599166,4.9787023847935075,-0.279104534071557,3.226100078505148,-1.709415493675749,23.999895368303573,-47.97264790524348,1.7526023062883545,9,-0.2949981689453125,-1.644998550415039,-2.212498664855957,-1.5649986267089844,0.75,3,-0.026645462684356858,1.9375104308228694,57.31000137329102,1.071007600056882,56.9900016784668,-1.749989569239389,57.36000061035156,-0.026645462684356858
8685,2007-09-28,55.45000076293945,56.88000106811523,55.349998474121094,56.849998474121094,2447400.0,-0.021528100325127753,1.0958898024983712,2.187485471440553,62.04301088500499,67.20296788330087,1.2270436594984702,-0.5259021575230065,-0.7702324869773776,0.5115680858321596,10.099779894722063,1.5300025939941335,1.775277281295999,0.11700038909911825,-3.1891104259927943,3.4231112041910308,-1.536055018446838,1.7700557966450745,-0.18347630942047743,3.773669103273152,-69.92124136321874,1.6530554075459571,9,1.1849994659423828,-0.4250011444091797,-1.205000877380371,-0.345001220703125,2.5999984741210938,4,0.021460750411825602,1.1063815108658006,56.66999816894531,1.9375104308228694,57.31000137329102,1.071007600056882,56.9900016784668,0.021460750411825602
8686,2007-10-01,56.290000915527344,56.43999862670898,55.2599983215332,55.88999938964844,1803400.0,0.01514878523048302,2.3714441416894214,-0.2857158427361233,61.58868127375103,66.51869282135587,0.6392534358757871,-1.1425236385637518,-1.6943679997822727,-0.32889228232210144,9.500383554059802,1.1800003051757741,1.933424848747343,0.7780004501342788,-2.3106594549878565,3.866660355256414,-0.7663295024267924,2.32233040269535,1.7299995422363281,37.59131251957816,-32.78946436231593,1.5443299525610688,10,0.34999847412109375,-1.2650012969970703,-2.0450010299682617,-1.1850013732910156,1.7900009155273438,0,0.005684840817544723,1.0958898024983712,55.45000076293945,1.1063815108658006,56.66999816894531,1.9375104308228694,57.31000137329102,0.005684840817544723
8687,2007-10-02,56.06999969482422,56.7400016784668,55.84000015258789,56.45000076293945,1178200.0,-0.003908353475305049,-1.1428603866467455,-0.9499990463293215,60.10638125183632,65.83054148900787,0.8849014612760442,-0.8528352388619069,-1.6072816271202868,-0.10089527528424469,9.754765730258216,0.9000015258789062,2.06116559696423,0.48599929809570597,-2.5831650128551686,3.5551636090465806,-1.0485828573797278,2.0205814535711397,1.894800720214846,36.16074849753833,-32.06794097948988,1.5345821554754366,10,0.5599994659423828,-1.0450000762939453,-2.057499885559082,-0.9650001525878906,0.4099998474121094,1,0.02193685658874478,2.3714441416894214,56.290000915527344,1.0958898024983712,55.45000076293945,1.1063815108658006,56.66999816894531,0.02193685658874478
8688,2007-10-03,55.88999938964844,56.18999862670898,55.75,55.95000076293945,1190500.0,-0.003210278333431127,-1.5882260543705895,0.15789790694172565,55.89224666642404,64.56014029048282,0.8501778797263171,-0.4991680073708906,-1.469926313657652,0.06697470738606626,9.997665253014034,0.43999862670897727,2.091342991453338,0.1794990539550767,-2.7068142415418066,3.06581234945196,-1.2636575937933614,1.6226557017035148,2.0207049835205098,28.636402256219256,-35.250454524299535,1.4431566477484412,10,0.7399997711181641,-0.8649997711181641,-1.9574995040893555,-0.7849998474121094,1.8899993896484446,2,0.04043661050118108,-1.1428603866467455,56.06999969482422,2.3714441416894214,56.290000915527344,1.0958898024983712,55.45000076293945,0.04043661050118108
8689,2007-10-04,56.54999923706055,56.88999938964844,55.959999084472656,56.22999954223633,976500.0,0.011808907758448672,-1.162789872429517,-5.333206179668129,56.718043212762915,63.22841810558191,0.17748932814330942,-1.020914660745781,-2.175774944053657,-0.6161304926340989,10.456179695582476,1.0,1.9189878803462577,0.718498992919919,-2.0907070010096405,3.5277049868494785,-0.6861040040448572,2.1231019898846952,1.307691015075683,79.14110860178565,17.381879737294888,1.4046029969647782,10,0.07999992370605469,-1.4599990844726562,-2.684999465942383,-1.4449996948242188,0.10000228881835227,3,-0.002121997055768765,-1.5882260543705895,55.88999938964844,-1.1428603866467455,56.06999969482422,2.3714441416894214,56.290000915527344,-0.002121997055768765
8690,2007-10-05,56.63000106811523,57.09000015258789,56.349998474121094,56.63999938964844,1330600.0,0.0014147096752257227,-1.596481130749617,-0.031244784588630555,58.501115179454885,62.701924297843505,0.002077776952937427,-0.8515956128159772,-2.2278163635784622,-0.722839182148924,10.699150695005393,0.7400016784667969,1.6702644956991435,0.6125007629394474,-1.8539392689269576,3.0789407948058525,-0.6207192529937515,1.8457207788726464,1.1757353454089454,74.86346315798211,14.366537876627369,1.2332200159332014,10,-1.9073486257070726e-06,-1.4750003814697195,-2.905001640319817,-1.5250015258788991,-0.8800010681152273,4,0.013950151614510187,-1.162789872429517,56.54999923706055,-1.5882260543705895,55.88999938964844,-1.1428603866467455,56.06999969482422,0.013950151614510187
8691,2007-10-08,56.04999923706055,56.86000061035156,56.0099983215332,56.56000137329102,944500.0,-0.010241953383632207,-1.8813443161392938,51.00877527657644,47.23247059331383,60.251311936169536,0.420985162633599,-0.05050853160881985,-1.5737919120824415,-0.1856423817212729,10.707643854866209,0.8500022888183594,1.4634637857044055,-0.10950107574463175,-2.1925915722630904,1.973589420773827,-1.1510463240038575,0.932044172514594,1.7048224146238056,22.38800021635594,-32.9095644960969,1.0415452482592287,10,0.3299999237060547,-0.8949985504150391,-2.372499465942383,-0.9449996948242188,-0.4799995422363281,0,0.03568242689069634,-1.596481130749617,56.63000106811523,-1.162789872429517,56.54999923706055,-1.5882260543705895,55.88999938964844,0.03568242689069634
8692,2007-10-09,57.209999084472656,57.41999816894531,56.209999084472656,56.349998474121094,1459600.0,0.02069580487425071,-1.1228065478979,-1.6862686433197964,46.10551367059829,57.84686633064948,-0.787321529423366,-1.0227301735720005,-2.6447636533975754,-1.3784640454655204,11.419387688897814,1.3699989318847656,1.2052612507030318,0.8979988098144531,-1.0077782451379846,2.803775864766891,-0.05488971766176576,1.850887337290672,0.4949261006086729,87.4251907350724,35.59702968965435,0.9528885274762172,10,-0.8500003814697266,-2.0249996185302734,-3.527499198913574,-2.104999542236328,-1.9199981689453125,1,0.015207179872480658,-1.8813443161392938,56.04999923706055,-1.596481130749617,56.63000106811523,-1.162789872429517,56.54999923706055,0.015207179872480658
8693,2007-10-10,56.7599983215332,57.15999984741211,56.29999923706055,57.0,1315900.0,-0.007865771196308047,2.07142321918788,-0.2790715210872767,50.06820132218451,55.36174045059231,-0.4733177418181356,-0.388671645508218,-2.1152534265906553,-0.9714202740107822,12.353129294863843,0.9099998474121094,1.0258456347504463,0.31849803924560405,-1.3056006458377354,1.9425967243289435,-0.49355130329606567,1.1305473817872738,0.8960283262771611,54.79450265200011,4.259920051438833,0.8120493425416702,10,-0.4200000762939453,-1.5749988555908203,-3.077498435974121,-1.654998779296875,-2.1999969482421804,2,-0.004933030084157908,-1.1228065478979,57.209999084472656,-1.8813443161392938,56.04999923706055,-1.596481130749617,56.63000106811523,-0.004933030084157908
8694,2007-10-11,56.95000076293945,57.790000915527344,56.63999938964844,57.13999938964844,1090000.0,0.003347470877816505,-1.8395051262851034,0.7916554080902806,47.93740646403389,53.794451070484406,-0.6922191369218993,-0.43478472507612764,-2.288309407990056,-1.21265252413815,13.26489843794571,1.1500015258789062,0.811423643571672,0.40300045013427876,-1.0479682647038544,1.853969164972412,-0.32248390728478427,1.1284848075533418,-1.69000244140625,52.809048963068214,5.304040404797682,0.725484357419065,10,-0.4250011444091797,-1.7650012969970703,-3.267500877380371,-1.845001220703125,-2.3500022888183594,3,0.01457415285756336,2.07142321918788,56.7599983215332,-1.1228065478979,57.209999084472656,-1.8813443161392938,56.04999923706055,0.01457415285756336
8695,2007-10-12,56.52000045776367,57.63999938964844,56.31000137329102,57.099998474121094,1283700.0,-0.007550488137229472,-1.660006179833168,3.0526432027626638,44.27793418250969,51.871034727013146,-0.1055806787869571,0.09374471942658857,-1.875346387908607,-0.8423313866192714,13.68699224840384,1.3299980163574148,0.5772986871595194,-0.08649978637695455,-1.4201976417949354,1.2471980690410263,-0.753348714085945,0.5803491413320359,-1.209402084350586,28.651763651988677,-14.597892009659486,0.6668489277089898,10,0.25,-1.335000991821289,-2.847500801086426,-1.4150009155273438,-2.0100021362304688,4,0.0023000896507843205,-1.8395051262851034,56.95000076293945,2.07142321918788,56.7599983215332,-1.1228065478979,57.209999084472656,0.0023000896507843205
8696,2007-10-15,55.81999969482422,56.79999923706055,55.36000061035156,56.61999893188477,1077500.0,-0.012385009859696483,1.4827565795315156,1.3793137467690184,42.3728779840519,49.9006454750371,0.5819359929828778,0.8955810242652547,-1.123174867069011,-0.19566882563043464,13.827667650299851,1.4399986267089844,0.3237932956482652,-0.8220005035400391,-2.0187442768896418,0.37474326980956363,-1.420372390214844,-0.22362861686523416,1.970001220703125,18.930001098883846,-23.48986214514483,0.5983718866748018,10,0.7550010681152344,-0.6350002288818359,-2.1475000381469727,-0.7150001525878906,-0.15999984741210938,0,-0.0012540253530439749,-1.660006179833168,56.52000045776367,-1.8395051262851034,56.95000076293945,2.07142321918788,56.7599983215332,-0.0012540253530439749
8697,2007-10-16,55.88999938964844,56.09000015258789,55.5,55.5,1184700.0,0.0012540253530439749,-2.025646543291991,-0.48749970197648756,40.431265876343254,48.18275872058368,0.5405642175220464,0.8195575905254202,-1.2242228454364863,-0.2902406164405136,13.267342761860343,0.5900001525878906,0.2516062447003904,-0.7215007781982408,-1.9637114987948863,0.5207099423984047,-1.3426061384965635,-0.10039541789991802,1.8514015197753935,21.810646614652832,-17.55665819132907,0.6211053602983218,10,0.6850013732910156,-0.4399986267089844,-2.2174997329711914,-0.7849998474121094,-1.529998779296875,1,-0.005725526897813582,1.4827565795315156,55.81999969482422,-1.660006179833168,56.52000045776367,-1.8395051262851034,56.95000076293945,-0.005725526897813582
8698,2007-10-17,56.25,56.93999862670898,55.79999923706055,56.2400016784668,2226100.0,0.0064412348234563765,-1.5617871578035836,0.025636762001643255,47.058839243258824,47.10951383508323,0.26485198943657906,0.3532282124218824,-1.6184985830498775,-0.6649858232014481,12.302699115295841,1.1399993896484304,0.1307561139059885,-0.28250007629394247,-1.3923394465624739,0.8273392939745889,-0.8374197614282082,0.27241960884032324,1.4437729034423867,36.62548468626866,-4.492132873312585,0.5549196851342666,10,0.3250007629394531,-0.4949989318847656,-2.5450000762939453,-1.1450004577636719,-1.720001220703118,2,-0.01706665039062505,-2.025646543291991,55.88999938964844,1.4827565795315156,55.81999969482422,-1.660006179833168,56.52000045776367,-0.01706665039062505
8699,2007-10-18,55.95000076293945,56.36000061035156,55.75,56.1500015258789,1151000.0,-0.005333319769965317,-1.0333276113092627,-20.003433803890935,54.01928688567824,46.61153291355249,0.5261179366408868,0.6221167632260318,-1.3569671694714245,-0.39312172010476587,11.269257316645229,0.6100006103515625,0.029695193079504634,-0.542499351501462,-1.6767304220206114,0.5917317190176874,-1.1096148867610367,0.024616183758112697,1.6970966946411181,25.87721352946688,-19.13946340334507,0.5671155352595731,10,0.625,0.22500038146972656,-2.21250057220459,-0.845001220703125,-1.420001983642571,3,-0.024843599118753668,-1.5617871578035836,56.25,-2.025646543291991,55.88999938964844,1.4827565795315156,55.81999969482422,-0.024843599118753668
8700,2007-10-19,54.15999984741211,55.75,54.08000183105469,55.4000015258789,2918600.0,-0.03199286668666168,-1.3857155702573019,6.19998474126933,35.1464559807403,45.26864240104432,2.1555860392315864,2.286785268656871,0.48709510256136923,1.347670988988213,10.00611906797588,1.8699989318847656,-0.05236694762420768,-2.178500175476074,-3.666576214833853,-0.6904241361182955,-2.9225381951549636,-1.4344621557971848,3.4413556732238817,2.7971365729841837,-41.37595355128359,0.7440380196788884,10,1.7750015258789062,1.8900012969970703,-0.3575000762939453,0.9449996948242188,0.6500015258789134,4,0.008124051476156025,-1.0333276113092627,55.95000076293945,-1.5617871578035836,56.25,-2.025646543291991,55.88999938964844,0.008124051476156025
8701,2007-10-22,55.040000915527344,55.09000015258789,53.58000183105469,53.79999923706055,1238300.0,0.01624817338616147,1.2537285814736687,-1.0000000000000058,43.42274881978378,44.97055741762048,1.2485483384673017,1.2902138714265874,-0.3397547361438029,0.42084391521338205,8.800028840952375,1.5099983215332031,-0.18059517821467352,-1.1824991226196317,-2.6967663918228553,0.33176814658359177,-1.939632757221247,-0.42536548801801644,2.4205004575253923,43.452395143976666,-1.6625642013158668,0.7571336346016128,10,0.6450004577636719,0.7600002288818359,-1.100001335144043,0.06499862670898438,0.5099983215332031,0,-0.009629407434196158,-1.3857155702573019,54.15999984741211,-1.0333276113092627,55.95000076293945,-1.5617871578035836,56.25,-0.009629407434196158
8702,2007-10-23,54.959999084472656,55.84000015258789,54.47000122070313,55.31000137329102,959000.0,-0.001453521615624065,-1.0601518423868108,-0.2822595282702582,43.984482642905355,44.29458867547835,1.0905013458780175,1.2757432657049605,-0.26252947755768474,0.4535581419763304,7.944778425394359,1.3699989318847585,-0.346385358090636,-1.1610008239746108,-2.7298139748233012,0.40781232687407964,-1.9454073993989525,-0.37659424855026913,2.2676723160601995,41.07138599664179,-5.874858636878066,0.7844065754243438,10,0.7250022888183594,0.8400020599365234,-1.232499122619629,0.14500045776367188,0.5,1,0.012736549756188431,1.2537285814736687,55.040000915527344,-1.3857155702573019,54.15999984741211,-1.0333276113092627,55.95000076293945,0.012736549756188431
8703,2007-10-24,54.52000045776367,55.27999877929688,53.93000030517578,54.6500015258789,2444400.0,-0.008005797562563921,-1.0610642120620126,0.3714291942321876,36.48471278567014,43.02206715566016,1.317936381767474,1.576850885603406,0.2330312512066115,0.8379613933405636,7.1807970312107425,1.3499984741211009,-0.3656591638073081,-1.4614994049072294,-3.080521158804629,0.15752234899017026,-2.2710102818559292,-0.6519885279585296,2.4888107686004943,33.81291508864373,-8.686599518221662,0.809510876948699,10,1.0900001525878906,1.2800006866455078,-0.3625011444091797,0.5849990844726562,1.4599990844726562,2,-0.002934700037944049,-1.0601518423868108,54.959999084472656,1.2537285814736687,55.040000915527344,-1.3857155702573019,54.15999984741211,-0.002934700037944049
8704,2007-10-25,55.15999984741211,55.34000015258789,54.54999923706055,54.72000122070313,1539700.0,0.011738800151776196,-1.02563663662195,-3.384577012236405,40.892194011450734,42.64587380332028,0.4440162196205435,0.8621276558683348,-0.33669845664395837,0.16228927232197066,6.839599252932636,0.8199996948242188,-0.4549105731932812,-0.7460000991821261,-2.370657274280454,0.8786570759162018,-1.5583286867312935,0.06632848836704142,1.643082815233491,69.911468575142,30.20430470009785,0.8123285875491645,10,0.10000038146972656,0.6300010681152344,-0.4025001525878906,-0.05500030517578125,0.8300018310546875,3,-0.011421339192494329,-1.0610642120620126,54.52000045776367,-1.0601518423868108,54.959999084472656,1.2537285814736687,55.040000915527344,-0.011421339192494329
8705,2007-10-26,56.63999938964844,56.6500015258789,54.93000030517578,55.20000076293945,1178400.0,0.026831028758709463,1.3561613770507355,3.272734366194794,53.28873924964054,43.858747277274574,-1.1367084355871455,-0.5524747555464344,-1.7106956026723168,-1.334600717040999,7.274440881636959,1.720001220703118,-0.5243844386181564,0.67449951171875,-0.9669178500803852,2.315916873517885,-0.14620916918081406,1.495208192618314,-3.05999755859375,99.67419748453642,55.38959752562998,0.8207086808995661,10,-1.3799991607666016,-0.8499984741210938,-1.8824996948242188,-1.5349998474121094,-0.7399978637695384,4,-0.0372528360361738,-1.02563663662195,55.15999984741211,-1.0610642120620126,54.52000045776367,-1.0601518423868108,54.959999084472656,-0.0372528360361738
8706,2007-10-29,56.61000061035156,57.20000076293945,56.47999954223633,56.72000122070313,1360500.0,-0.0005296394706946206,-2.8918696001814546,-0.07638938559474065,46.17348105546392,44.49677118606576,-1.0983684268062532,-0.5241464635018431,-1.6096088091782335,-1.2801640335530777,7.933700710758651,0.720001220703125,-0.5985717102575308,0.6285007476806612,-1.032358403458332,2.2893598988196544,-0.20192882788883537,1.4589303232501578,-2.9685987854003884,81.9571844038399,41.347940619314116,0.830429575569497,10,-1.2199993133544922,-0.8199996948242188,-1.7200002670288086,-1.5050010681152344,0.5099983215332102,0,-0.031796488564803105,1.3561613770507355,56.63999938964844,-1.02563663662195,55.15999984741211,-1.0610642120620126,54.52000045776367,-0.031796488564803105
8707,2007-10-30,57.29999923706055,57.7400016784668,56.38000106811523,56.59000015258789,1027500.0,0.012188634857262626,-1.4070865769591547,-6.454501317796781,53.34158906655134,45.19485449976492,-1.751515594809959,-1.1776506296138223,-2.207752550334746,-1.949607568335793,8.530233320146447,1.3600006103515696,-0.5955877871330344,1.2569993972778306,-0.5056311581501518,3.019629952705813,0.37568411956384296,2.1383146749918183,-3.516253454589844,88.45138365327718,47.586047938055366,0.8813152777139897,10,-1.6399974822998047,-1.5099983215332031,-1.914999008178711,-2.1949996948242188,-0.4099998474121094,1,-0.030541012623053088,-2.8918696001814546,56.61000061035156,1.3561613770507355,56.63999938964844,-1.02563663662195,55.15999984741211,-0.030541012623053088
8708,2007-10-31,58.1500015258789,58.31000137329102,57.11999893188477,57.40999984741211,2083800.0,0.014834246075671631,1.2452847163991883,1.0422572291292709,56.864991604612335,45.51104391297982,-2.574383475551663,-1.9496158015943124,-2.9741164806305775,-2.773743719345127,9.357721655592178,1.19000244140625,-0.4958803788279553,1.9940015792846637,-0.001692851528140693,3.989696010097468,0.9961543638782615,2.991848794691066,-4.12888038964843,95.74468732689262,54.060732040646855,0.9978472154064024,10,-2.2049999237060476,-2.2049999237060476,-2.5550012588500906,-3.045001983642571,-0.75,2,-0.04625971402957041,-1.4070865769591547,57.29999923706055,-2.8918696001814546,56.61000061035156,1.3561613770507355,56.63999938964844,-0.04625971402957041
8709,2007-11-01,56.43000030517578,58.04999923706055,56.27999877929688,57.849998474121094,2104800.0,-0.02957869605450747,-1.0581386064832152,-1.9189120920474236,49.551345317488845,47.111587172618556,-0.8706970641506189,-0.2519849453887417,-1.213562238098703,-1.027396520446075,9.452524168139394,1.870002746582017,-0.42121765403631173,0.28000030517578267,-1.7114235709820278,2.271424181333593,-0.7157116329031226,1.275712243254688,-2.065768749980471,44.37868420072515,1.0030250458349173,0.9957119380789046,11,-0.4849987030029297,-0.4849987030029297,-0.7775001525878906,-1.3250007629394531,1.0200004577636719,3,-0.007974495135669502,1.2452847163991883,58.1500015258789,-1.4070865769591547,57.29999923706055,-2.8918696001814546,56.61000061035156,-0.007974495135669502
8710,2007-11-02,57.41999816894531,57.72000122070313,56.68000030517578,56.75,1746800.0,0.017543821697954654,-1.5679112350237534,-0.47183030485380556,57.75193082090662,48.70371850607664,-1.5082410701632583,-1.2435195211186425,-2.150344777805188,-1.9963608081384336,9.40685393370418,1.2900009155273509,-0.4093397955445752,1.2304983139038086,-0.8311153903677138,3.292112018175331,0.19969146176804742,2.2613051660395698,-2.740105028302345,56.15753364164031,9.289393159884192,1.030806852135761,11,-1.299997329711914,-1.474996566772461,-1.7199983596801758,-2.3149986267089844,-1.5999984741210938,4,-0.024904154233357456,-1.0581386064832152,56.43000030517578,1.2452847163991883,58.1500015258789,-1.4070865769591547,57.29999923706055,-0.024904154233357456
8711,2007-11-05,58.04999923706055,58.54999923706055,57.02999877929688,58.18000030517578,1506300.0,0.010971805785531252,2.4942582158594973,-0.1940319752214808,59.92646891249935,50.475050313809305,-1.8622030149195794,-1.8087380382551643,-2.732897310711337,-2.6027287388153866,9.854577504336032,1.5200004577636648,-0.4142917290914241,1.7604993820190415,-0.4604861787229737,3.981484942761057,0.6500066016480304,2.8709921623900527,-3.0796974378057342,77.97357272374364,26.781827559890772,1.110492780371009,11,-1.8099994659423828,-1.9849987030029297,-2.219999313354492,-2.9449996948242188,-2.049999237060547,0,-0.0370369980954115,-1.5679112350237534,57.41999816894531,-1.0581386064832152,56.43000030517578,1.2452847163991883,58.1500015258789,-0.0370369980954115
8712,2007-11-06,58.08000183105469,58.5,57.38999938964844,58.5,1648800.0,0.0005168405579407676,4.285740236148955,3.2307286011913496,58.67299195117191,52.940414665531726,-1.5679807628504108,-1.8658852125483065,-2.6438457728890654,-2.629920079599515,9.90493168268532,1.1100006103515625,-0.10467158463467285,1.7470018386840849,-0.5813779162725723,4.075381593640742,0.5828119612057563,2.9111917161624135,-2.751730288019303,79.29527263316561,25.176178930828712,1.1641898774783297,11,-1.5300025939941406,-2.0150012969970703,-2.247502326965332,-2.9750022888183594,-2.0700035095214844,1,-0.0165289750155726,2.4942582158594973,58.04999923706055,-1.5679112350237534,57.41999816894531,-1.0581386064832152,56.43000030517578,-0.0165289750155726
8713,2007-11-07,56.47999954223633,57.77999877929688,56.4000015258789,56.9900016784668,1645000.0,-0.02754824790592303,-3.1194060443188873,1.2142960944595822,52.23628061735613,54.20086873285455,0.37915803997313446,-0.30349565640553067,-0.9248079197970114,-1.0282387133799702,9.658233353797186,1.6800003051757884,0.05516304624434554,0.16099948883056925,-2.1599252213644107,2.481924199025549,-0.9994628662669243,1.3214618439280628,-0.8295552297984301,8.81060452016299,-46.861677649165756,1.160462355097491,11,0.26000022888183594,-0.41499900817871094,-0.6525001525878906,-1.375,-1.3400001525878906,2,0.007259204156074839,4.285740236148955,58.08000183105469,2.4942582158594973,58.04999923706055,-1.5679112350237534,57.41999816894531,0.007259204156074839
8714,2007-11-08,57.77999877929688,58.11000061035156,56.52999877929688,56.52999877929688,2076300.0,0.023016983845554062,-1.5280029296874886,-2.4509701258096848,65.93308768393906,55.6057963366655,-0.5700584676458931,-1.6212474930390997,-2.148173785317965,-2.316747003494193,9.015189766019892,1.6300010681152344,0.2648595031856473,1.4194988250732479,-0.9773717320286934,3.816369382175189,0.22106354652227367,2.617934103624222,-1.839598974396722,64.18598709389,1.7499510969535024,1.1984352785509715,11,-0.36499977111817117,-1.714998245239265,-1.9524993896484446,-2.674999237060554,-3.4899978637695384,3,-0.006576622731846449,-3.1194060443188873,56.47999954223633,4.285740236148955,58.08000183105469,2.4942582158594973,58.04999923706055,-0.006576622731846449
8715,2007-11-09,56.6500015258789,57.29999923706055,56.040000915527344,56.29999923706055,2225800.0,-0.019556892995693076,-1.896551421743801,0.2800018310546818,56.93368012795825,56.80137401138709,0.627494550464128,-0.5070059787674737,-0.9124740865849006,-1.1598379860648649,8.523137530056953,1.7399978637695384,0.573246657529566,0.28300151824950603,-2.1163940616111745,2.6823970981101866,-0.9166962716808342,1.4826993081798463,1.8999977111816477,24.302829413007082,-38.86007070487702,1.1996977899303403,11,0.6449985504150462,-0.585000991821282,-0.790001869201653,-1.680002212524407,-2.0100021362304616,4,0.014121786681596138,-1.5280029296874886,57.77999877929688,-3.1194060443188873,56.47999954223633,4.285740236148955,58.08000183105469,0.014121786681596138
8716,2007-11-12,55.75,57.099998474121094,55.56000137329102,56.2400016784668,1975900.0,-0.015887052103039423,-2.5402275667025167,-1.3999956403745202,53.177799260384546,56.783175144035226,1.5563419880294163,0.4084224925370563,0.08527359176696336,-0.24586852195952247,8.784934379113382,1.539997100830071,0.8007701552604019,-0.6135000228881822,-3.016456781613961,1.7894567358375966,-1.8149784022510715,0.5879783564747072,2.749799270629886,6.46254134212508,-57.037118467833714,1.2014783793628903,11,1.3050003051757812,0.3150005340576172,0.1424999237060547,-1.4200000762939453,-1.25,0,0.0012555999071608426,-1.896551421743801,56.6500015258789,-1.5280029296874886,57.77999877929688,-3.1194060443188873,56.47999954223633,0.0012555999071608426
8717,2007-11-13,55.56999969482422,56.11000061035156,54.56000137329102,56.11000061035156,2729900.0,-0.0032287050255745964,4.7407281820878815,1.1020389097788261,54.31388276876137,56.49971860671845,1.6373160013585633,0.5936571331419884,0.3010468716038588,-0.035400971739292686,9.316632497469964,1.5499992370605398,0.7949131851430806,-0.7775003433227567,-3.1979298639778193,1.6429291773323058,-1.987715103650288,0.43271441700477453,2.8122076599121115,28.45066305900088,-37.20121005508755,1.2102147603275326,11,0.9850006103515625,0.49500083923339844,0.19750022888183594,-1.239999771118164,-0.4199981689453196,1,0.007737993657319198,-2.5402275667025167,55.75,-1.896551421743801,56.6500015258789,-1.5280029296874886,57.77999877929688,0.007737993657319198
8718,2007-11-14,55.290000915527344,56.25,54.77000045776367,56.02000045776367,2731800.0,-0.005038668001341673,1.4873970591535208,1.3518487121886436,50.55038549110265,56.61072307045332,1.6415906658125294,0.8411750723589364,0.6552447510798771,0.27039303532591674,9.15516883248358,1.4799995422363281,0.8588119606848039,-1.0094991683959975,-3.4757127068079825,1.4567143700159875,-2.2426059376019936,0.22360760080999853,2.862874080322271,20.563371806264758,-42.709389342885515,1.233106769205994,11,1.2649993896484375,0.7749996185302734,0.4824981689453125,-0.9600009918212891,0.329998016357429,2,0.013022199205709573,4.7407281820878815,55.56999969482422,-2.5402275667025167,55.75,-1.896551421743801,56.6500015258789,0.013022199205709573
8719,2007-11-15,54.56000137329102,55.45000076293945,54.29999923706055,55.18000030517578,2708300.0,-0.01320310237201161,-1.017540865666148,0.8493141379039957,40.59675516234366,54.7045924417241,2.32269108546803,1.540692091273634,1.4276673457419164,1.008313369518163,9.149070996451748,1.1500015258789062,0.7783567325015284,-1.6699987411498967,-4.253248218872564,0.9132507365727704,-2.9616234800112338,-0.37837400228855955,3.377301205205079,8.666737874349195,-47.935976567321916,1.2916247388613344,11,1.8649978637695241,1.5049991607665945,1.2024974822997976,-0.23000144958496804,1.1899986267089773,3,0.010630461909067135,1.4873970591535208,55.290000915527344,4.7407281820878815,55.56999969482422,-2.5402275667025167,55.75,0.010630461909067135
8720,2007-11-16,54.599998474121094,55.11000061035156,53.75,55.040000915527344,2470300.0,0.0007330846741813168,3.689642471916024,0.709682579724242,40.92139931507745,52.59291804201056,2.05691667712923,1.618320883436013,1.4707630416787083,0.9612216071233206,9.566604720511652,1.3600006103515625,0.5776485961124393,-1.6520015716552763,-4.16763350679097,0.8636303634804179,-2.909817539223127,-0.39418560408742565,3.0463198370601603,25.373100336832227,-26.864865910518514,1.2578159675678486,11,1.5250015258789062,1.4650020599365234,1.2550010681152344,-0.26999855041503906,0.24000167846679688,4,-0.005677611121924886,-1.017540865666148,54.56000137329102,1.4873970591535208,55.290000915527344,4.7407281820878815,55.56999969482422,-0.005677611121924886
8721,2007-11-19,54.5099983215332,54.56000137329102,53.86999893188477,54.36000061035156,2340800.0,-0.0016483544890674162,4.519935303721248,-0.3409019975031211,36.676214946324606,50.14883170813864,1.779045686800238,1.7566426803308204,1.634852023130918,1.0408172782883511,9.647667832323375,0.729999542236321,0.5702939786800414,-1.7155015945434542,-4.2952405505402,0.8642373614532914,-3.005371072541827,-0.4256321165450814,2.7466881585299276,30.39993286132813,-16.544399213469003,1.2898694779983715,11,1.4200019836425781,1.555002212524414,1.4675016403198242,-0.17999839782714844,-1.0099983215332031,0,0.002384903175898234,3.689642471916024,54.599998474121094,-1.017540865666148,54.56000137329102,1.4873970591535208,55.290000915527344,0.002384903175898234
8722,2007-11-20,55.65999984741211,56.02000045776367,54.7599983215332,54.97999954223633,2308400.0,0.02109707505576308,-1.2499982970143255,4.5334045421021845,38.44010411962497,48.61592320839073,0.279007296652523,0.6975353356559992,0.5432039458367797,-0.11763758143064251,9.920569599642121,1.5100021362304688,0.4024931458275418,-0.6005001068115234,-3.126378799345119,1.925378585722072,-1.8634394530783212,0.6624392394552743,1.246017984644709,76.39999389648438,34.15679873052938,1.2629393462667977,11,0.2700004577636719,0.4050006866455078,0.2200002670288086,-1.3299999237060547,-1.5900001525878906,1,-0.02084081657549708,4.519935303721248,54.5099983215332,3.689642471916024,54.599998474121094,-1.017540865666148,54.56000137329102,-0.02084081657549708
8723,2007-11-21,54.36000061035156,55.61999893188477,54.31999969482422,55.09000015258789,1543400.0,-0.023356076906654755,-2.2098692173290746,-1.073528256796329,39.99999999999999,45.734469021286394,1.3931660711195164,2.0922014412819294,1.8873313233674196,1.145984783544293,9.927973822583306,1.3400001525878906,0.09954930919188598,-1.8924993515014634,-4.442487145732294,0.6574884427293668,-3.1674932486168785,-0.6175054543860483,2.230415438499577,26.87226816476128,-14.477003446481092,1.2749938971154156,11,1.164999008178711,1.7049999237060547,1.6525001525878906,-0.030000686645507812,-0.9900016784667898,2,0.014532761343952316,-1.2499982970143255,55.65999984741211,4.519935303721248,54.5099983215332,3.689642471916024,54.599998474121094,0.014532761343952316
8724,2007-11-23,54.52999877929688,54.790000915527344,54.040000915527344,54.59000015258789,507200.0,0.003127265765941578,2.260849013575261,0.08219371358397898,34.837356978855496,43.27932200471941,0.7975440737904975,1.973782008550863,1.7427470440460624,0.9453384511008665,10.058371245244322,0.75,-0.21094730817604557,-1.6910011291503864,-4.312378351448146,0.9303760931473732,-3.0016897402992697,-0.380312518001503,1.7763756646691462,34.3611727755029,-4.903659836551412,1.3106886111488802,11,0.8950004577636648,1.535001754760735,1.6350021362304616,-0.19999885559082742,-1.4499969482421946,4,0.019989000128159295,-2.2098692173290746,54.36000061035156,-1.2499982970143255,55.65999984741211,4.519935303721248,54.5099983215332,0.019989000128159295
8725,2007-11-26,54.52999877929688,55.54999923706055,54.43999862670898,54.83000183105469,1897800.0,0.0,-3.6249701978859292,4.999936423167871,30.22471144379476,40.72897891398721,0.5198662023510892,1.9052860123474247,1.7528882775719268,0.9223627157549146,10.20633424092095,1.1100006103515696,-0.34326491943924964,-1.585501098632804,-4.303918099186397,1.1329159019207893,-2.944709598909604,-0.2262925983560038,1.5207382202725412,30.697645535033192,-3.519155162530648,1.3592085002767982,11,0.4700012207031179,1.535001754760735,1.8450021743774343,-0.19999885559082742,-1.299999237060554,0,0.022373028571684328,2.260849013575261,54.52999877929688,-2.2098692173290746,54.36000061035156,-1.2499982970143255,55.65999984741211,0.022373028571684328
8726,2007-11-27,54.81000137329102,55.290000915527344,54.36000061035156,54.63999938964844,1363800.0,0.005134835874972543,-1.5479476393279858,-0.566667514368584,32.131140569753384,38.264229780764104,0.10337325273378895,1.5636888787023224,1.493582043970811,0.6218970291739012,9.998729132749023,0.9300003051757812,-0.7819372417143384,-1.2154985427856388,-3.9837129665555437,1.552715880984266,-2.5996057546705913,0.1686086690993136,1.0106619263214611,38.88892099914302,9.945694519285741,1.3841072118849516,11,0.18999862670897727,1.2549991607665945,1.182499885559075,-0.48000144958496804,-1.4300003051757955,1,0.0005473230896777537,-3.6249701978859292,54.52999877929688,2.260849013575261,54.52999877929688,-2.2098692173290746,54.36000061035156,0.0005473230896777537
8727,2007-11-28,55.54999923706055,55.54999923706055,54.61000061035156,54.81000137329102,2128000.0,0.013501146601505587,1.5405441629808336,4.3528778189159665,44.39082594474805,37.5798342756136,-0.7149440342350601,0.7229281107045153,0.7384954038904965,-0.12872043777673525,9.429369953189834,0.9399986267089844,-1.0210546803081755,-0.3880006790161161,-3.0965808113248414,2.320579453292609,-1.7422907451704788,0.9662893871382465,0.06359773259068646,95.56963400589545,61.43269720401677,1.3542900661543638,11,-0.6649990081787109,0.6000003814697266,0.19250202178955078,-1.2199993133544922,-1.3800010681152344,2,-0.03690367714159892,-1.5479476393279858,54.81000137329102,-3.6249701978859292,54.52999877929688,2.260849013575261,54.52999877929688,-0.03690367714159892
8728,2007-11-29,55.459999084472656,55.84000015258789,54.91999816894531,55.2599983215332,1157800.0,-0.0016201647853101298,-1.0909110613081794,0.2702720814904194,33.61580794599929,36.80417347379756,-0.6686046270185599,0.6335494560466515,0.7691733785589889,-0.0421471784111489,8.549435256440793,0.9200019836425781,-1.158550025582933,-0.3435007095336928,-2.8491431042694586,2.162141685202073,-1.5963219069015793,0.9093204878341936,-1.7099990844726562,78.88882060106938,46.547216908413304,1.2528211973678842,11,-0.5749988555908203,0.6900005340576172,0.2825021743774414,-1.1299991607666016,-1.529998779296875,3,-0.025063097955181912,1.5405441629808336,55.54999923706055,-1.5479476393279858,54.81000137329102,-3.6249701978859292,54.52999877929688,-0.025063097955181912
8729,2007-11-30,55.97999954223633,56.54999923706055,55.52999877929688,56.27000045776367,1699700.0,0.009376135347056946,1.4000053854646142,-1.4499990463293215,44.82223916333695,37.237600123604174,-1.0795185463080514,0.08232852929035062,0.22948711264265143,-0.5660982739000602,8.529239615842659,1.0900001525878906,-1.2946236402527944,0.1989997863769517,-2.2909878413754043,2.6889874141293078,-1.0459940274992263,1.4439936002531297,-2.1881995391845734,73.97260035360001,38.93641731079093,1.2449938138761791,11,-0.7700004577636719,0.1700000762939453,-0.27499866485595703,-1.6499996185302734,-1.3400001525878906,4,-0.046623805496503024,-1.0909110613081794,55.459999084472656,1.5405441629808336,55.54999923706055,-1.5479476393279858,54.81000137329102,-0.046623805496503024
8730,2007-12-03,55.9900016784668,56.72999954223633,55.7400016784668,55.7400016784668,1482500.0,0.00017867338892929574,-6.91998291015625,-0.8620662439820052,52.150553438937145,38.956971067227784,-0.9740446725956744,-0.04247610856836559,0.1837128797882599,-0.5966388428656444,8.554784655473172,0.9899978637695312,-1.3575461353368325,0.28050174713134624,-2.0906096441842266,2.651613138446919,-0.9050539485264366,1.466057442789129,-2.087873706054694,68.77644737244499,28.881421349246025,1.1855556956577853,12,-0.6050014495849609,0.15999794006347656,-0.46500110626220703,-1.6600017547607422,-1.5300025939941406,0,-0.05197356242500828,1.4000053854646142,55.97999954223633,-1.0909110613081794,55.459999084472656,1.5405441629808336,55.54999923706055,-0.05197356242500828
8731,2007-12-04,55.9000015258789,56.459999084472656,55.25,55.540000915527344,2241200.0,-0.0016074325752790664,-1.5744594506850205,1.4400024414062216,53.00548232661876,40.575346423560426,-0.7444211427956731,-0.12838968409788976,0.23228906687749173,-0.5486662608923538,7.866190711947348,1.2099990844726562,-1.2273946829462048,0.2980014801025348,-1.8062565184951254,2.402259478700195,-0.7541275191962953,1.3501304794013649,-1.8282012592773427,60.84913044651741,18.700677343542942,1.0521289992988312,12,-0.5150012969970632,0.2499980926513743,-0.3750009536743093,-1.5700016021728445,-1.2900009155273366,1,-0.04776389822469851,-6.91998291015625,55.9900016784668,1.4000053854646142,55.97999954223633,-1.0909110613081794,55.459999084472656,-0.04776389822469851
8732,2007-12-05,57.11999893188477,57.22999954223633,56.040000915527344,56.31000137329102,2223200.0,0.02182463994103956,1.3106796835649632,2.2499894036367163,64.23016341507551,43.26758680301326,-1.9394971025917798,-1.5009502118104834,-1.0038819042393996,-1.7946030641284096,7.34408636984549,1.329998016357429,-1.062669944742268,1.5659990310669016,-0.3341550172149397,3.466153079348743,0.6159220069259845,2.5160760552078187,-2.888706708745133,95.23807164690817,48.27896221900817,0.9500770241409205,12,-1.4849987030029368,-0.9699993133544993,-1.5299978256225657,-2.789999008178718,-2.129997253417976,2,-0.06547615430156906,-1.5744594506850205,55.9000015258789,-6.91998291015625,55.9900016784668,1.4000053854646142,55.97999954223633,-0.06547615430156906
8733,2007-12-06,56.88999938964844,57.290000915527344,56.2400016784668,57.099998474121094,2076600.0,-0.004026602705483384,2.5592955142048024,-0.25925891040614873,69.64586336685495,47.13519862390209,-1.4671641711081946,-1.3055982997112352,-0.8033781306794623,-1.5897486613614547,7.6680234478398726,1.0499992370605469,-0.8319425098628841,1.3154994964599638,-0.6349010016139616,3.265899994533889,0.34029924742299755,2.29069974549693,-2.4188105809810594,80.39209086455213,27.408261375710545,0.9752002490369628,12,-1.0649986267089844,-0.7399997711181641,-1.1649980545043945,-1.875,-2.3400001525878906,3,-0.04781158815055375,1.3106796835649632,57.11999893188477,-1.5744594506850205,55.9000015258789,-6.91998291015625,55.9900016784668,-0.04781158815055375
8734,2007-12-07,57.4000015258789,57.7400016784668,56.47999954223633,57.47999954223633,1704000.0,0.008964706305186976,3.1999910990736677,0.38094459582201384,71.87501862644693,51.76301053308566,-1.706723608138688,-1.9452631985548194,-1.316925532254345,-2.1327238936617405,7.887994599489906,1.2600021362304688,-0.6800747933457743,1.844501495361321,-0.020991579992276854,3.709994570714919,0.9117549576845221,2.77724803303812,-2.646931506525526,86.3453846024212,28.635126668308054,0.9327465376768003,12,-1.3500003814697195,-1.2500019073486257,-1.4549999237060476,-2.2400016784667898,-4.110000610351555,4,-0.06045298133204158,2.5592955142048024,56.88999938964844,1.3106796835649632,57.11999893188477,-1.5744594506850205,55.9000015258789,-0.06045298133204158
8735,2007-12-10,57.45000076293945,58.0,57.36999893188477,57.72999954223633,1705000.0,0.0008710668245890396,-1.8636253294493597,3.5000715273469782,73.113224522503,56.316575416724504,-1.4516144403372735,-2.0366769876112727,-1.3306319547318282,-2.2321863767444157,8.592659384053633,0.6300010681152273,-0.43998338283741134,1.8545007705688477,-0.1396752513429078,3.848676792480603,0.8574127596129699,2.8515887815247254,-2.3384989444924713,80.00002774325284,18.05713478624928,0.997088010955876,12,-1.1450004577636719,-1.3000011444091797,-1.5049991607666016,-2.2800006866455007,-5.729999542236321,0,-0.04891212073061846,3.1999910990736677,57.4000015258789,2.5592955142048024,56.88999938964844,1.3106796835649632,57.11999893188477,-0.04891212073061846
8736,2007-12-11,55.81999969482422,57.77000045776367,55.70000076293945,57.7400016784668,1902100.0,-0.028372516039490425,1.0909092660559296,6.857179836512262,51.16958950177489,57.06977136750527,0.3762926487061762,-0.42284216924444706,0.2903895937175349,-0.6410314555168668,9.049370158268157,2.0699996948242188,-0.1805198472803795,0.22099971771240234,-1.7745632761331365,2.216562711557941,-0.7767817792103671,1.2187812146351718,-0.30410813095981126,5.217346595215704,-52.6290893024447,0.9977814969227704,12,0.6399993896484375,0.3299999237060547,0.21250152587890625,-0.6499996185302663,-5.150001525878906,1,-0.02436403829786593,-1.8636253294493597,57.45000076293945,3.1999910990736677,57.4000015258789,2.5592955142048024,56.88999938964844,-0.02436403829786593
8737,2007-12-12,56.0,57.27000045776367,55.59000015258789,57.18000030517578,2980200.0,0.0032246561476150237,1.470587575312188,0.6145828573245092,64.3356559410562,60.48308781140049,0.298196331071658,-0.5997243701877721,0.11040863189976591,-0.8812602706341437,8.766309099184673,1.6800003051757812,0.14319390923151332,0.37950000762939595,-1.6239972181597793,2.382997233418571,-0.6222486052651917,1.3812486205239836,2.0,17.01244287846627,-42.90335726728169,1.0017486128945874,12,0.625,0.125,0.15250015258789062,-0.7100009918212891,-6.299999237060547,2,-0.02482141767229351,1.0909092660559296,55.81999969482422,-1.8636253294493597,57.45000076293945,3.1999910990736677,57.4000015258789,-0.02482141767229351
8738,2007-12-13,56.0099983215332,56.2599983215332,55.56999969482422,55.959999084472656,1490300.0,0.00017854145595008752,1.5090893958204732,-0.04237222383861895,63.30934511406685,62.53721069481492,0.41842145592339364,-0.5829023035671241,0.10634906954854273,-0.9049373131722689,8.579620572163893,0.6899986267089844,0.452740693251819,0.3534984588623047,-1.6508686091423073,2.3578655268669166,-0.6486850751400013,1.3556819928646107,1.9418016815185553,18.106937096748872,-43.18073977498698,1.0021835340023066,12,0.6150016784667969,-0.07999801635742188,0.2975015640258789,-0.7199993133544922,-5.319999694824226,3,-0.018210974355167275,1.470587575312188,56.0,1.0909092660559296,55.81999969482422,-1.8636253294493597,57.45000076293945,-0.018210974355167275
8739,2007-12-14,55.13999938964844,56.02999877929688,55.13999938964844,55.38000106811523,1552500.0,-0.015532921941729283,-6.416609711515596,-4.800106813153135,54.743394878694936,62.82530418812133,1.2926742389913741,0.350760202360064,0.9510227183588427,-0.058764810747973684,8.146842825999226,0.8899993896484446,0.5548577828161569,-0.5455003738403335,-2.4992125649566077,1.4082118172759408,-1.5223564693984741,0.43135572171780723,2.7165286010742165,0.0,-62.46553709812217,0.9768560955581388,12,1.4300003051757812,0.7900009155273438,1.2625007629394531,0.14999961853027344,-4.930000305175781,4,-0.010700039157030772,1.5090893958204732,56.0099983215332,1.470587575312188,56.0,1.0909092660559296,55.81999969482422,-0.010700039157030772
8740,2007-12-17,54.290000915527344,55.209999084472656,54.1500015258789,55.06999969482422,2125900.0,-0.015415278990385084,1.0000000000000133,3.2499721846937306,46.285708991845766,62.07866270647989,2.0966534973237287,1.239914730679807,1.7627176076796331,0.7987874288269836,7.588231899027682,1.059997558593757,0.7364519549529476,-1.3799989700317354,-3.3744654127718974,0.6144674727084265,-2.3772321914018164,-0.38276574866165447,3.4035353591308564,3.867387595486199,-59.03660871636963,0.9972332213700821,12,1.7849998474121094,1.5849990844726562,2.4499988555908203,0.9999980926513672,-4.299999237060547,0,-0.01841959814213212,-6.416609711515596,55.13999938964844,1.5090893958204732,56.0099983215332,1.470587575312188,56.0,-0.01841959814213212
8741,2007-12-18,54.63999938964844,54.88999938964844,54.16999816894531,54.56999969482422,1534400.0,0.00644683124367007,1.526321425225201,-0.08974333894127313,43.116487983697816,59.732698769660146,1.7311797913831555,0.9488004710920848,1.39639087793077,0.4843213954067309,6.999432943437238,0.720001220703125,0.7896545127720458,-1.0365005493164077,-3.015839101109961,0.9428380024771457,-2.026169825213188,-0.04683127341962745,2.7700541051074197,15.705065112747766,-41.28789653444658,0.9896692758967773,12,1.4350013732910156,1.2350006103515625,2.0400009155273438,0.7150001525878906,-3.6800003051757812,1,-0.05344066986754947,1.0000000000000133,54.290000915527344,-6.416609711515596,55.13999938964844,1.5090893958204732,56.0099983215332,-0.05344066986754947
8742,2007-12-19,54.5,54.95000076293945,54.27000045776367,54.27000045776367,1399300.0,-0.002562214334046242,-4.913057900585474,3.285722070844687,42.7927953728726,56.74902454810655,1.6320792864531768,1.0513426104633012,1.48070256999668,0.65939986849083,7.622778837703501,0.6800003051757812,0.7811351379777562,-1.1184999465942411,-3.166660102158275,0.9296602089697927,-2.142580024376258,-0.0944198688122242,2.649249337245699,16.58763059934256,-36.08096218031989,1.024080077782017,12,1.5750007629394531,1.375,2.060000419616699,0.9200000762939453,-3.490001678466797,2,-0.07027526295513187,1.526321425225201,54.63999938964844,1.0000000000000133,54.290000915527344,-6.416609711515596,55.13999938964844,-0.07027526295513187
8743,2007-12-20,55.1500015258789,55.31999969482422,54.56999969482422,54.790000915527344,2052000.0,0.011926633502365114,1.1428664850136239,1.5652231602341589,43.888082689637976,53.63936499957222,0.7926593915312381,0.488611954499639,0.7959253504566419,0.04557954666449149,7.822648796220904,0.8199996948242188,0.7879199603141487,-0.5079984664917063,-2.483134716398375,1.4671377834149624,-1.4955665914450407,0.479569658461628,1.7593079864574577,53.19156707180935,3.084864470359271,0.9875681249533355,12,0.924999237060554,0.7249984741211009,1.1599988937378,0.26999855041504617,-4.020000457763672,3,-0.09882140729193012,-4.913057900585474,54.5,1.526321425225201,54.63999938964844,1.0000000000000133,54.290000915527344,-0.09882140729193012
8744,2007-12-21,55.61999893188477,56.31999969482422,55.29999923706055,56.31999969482422,2234700.0,0.008522164877644345,1.9142838458646,-1.9444432670707599,47.44825423484464,50.78770163427685,0.04874123684130893,0.11010682723675558,0.2897713785262539,-0.41802867286742895,7.6898025456542145,1.1699981689453196,0.6140865225573862,-0.09250106811522585,-1.99541725424546,1.8104151180150083,-1.0439591611803465,0.8589570249498948,1.0685659415349846,67.74187310583464,19.170721811621092,0.9514580930651173,12,0.34000205993651633,0.25500106811522727,0.6900014877319265,-0.17000007629395242,-3.6199989318847727,4,-0.08863718805916088,1.1428664850136239,55.1500015258789,-4.913057900585474,54.5,1.526321425225201,54.63999938964844,-0.08863718805916088
8745,2007-12-24,55.75,55.9900016784668,55.47999954223633,55.47999954223633,402400.0,0.0023373079937385466,-2.777787196767403,-0.3857145192669289,48.97118200256621,50.54343413436477,-0.3886335286236573,0.08030900926242168,0.13824121410244317,-0.5553498432576021,8.167798646425549,0.5100021362304688,0.4145501233193656,-0.02350006103515767,-1.8432082226243267,1.7962081005540114,-0.9333541418297457,0.8863540197594304,0.7354798056164853,73.48840510281931,25.376873338254825,0.9098540807945859,12,-0.03999900817871094,0.125,0.49499988555908203,-0.3000011444091797,-2.279998779296868,0,-0.09937221373143212,1.9142838458646,55.61999893188477,1.1428664850136239,55.1500015258789,-4.913057900585474,54.5,-0.09937221373143212
8746,2007-12-26,54.84000015258789,55.6500015258789,54.81000137329102,55.5099983215332,1034100.0,-0.016322867218154458,-1.3013837503396726,-2.4814704926602524,33.66762052373964,47.13587464355183,0.4109501159989719,1.046316725476899,1.0382603735099991,0.3804448080209255,8.638455672878898,0.9399986267089773,0.10524493910597243,-0.934999847412108,-2.751410528999699,0.8814108341754832,-1.8432051882059,-0.02679450661831595,1.4799995422363281,27.804873510174083,-13.752871422645484,0.9082053407937943,12,0.3950004577636719,1.0949993133544922,1.255000114440918,0.6099987030029297,-0.5699996948242188,2,-0.0884390674804224,-2.777787196767403,55.75,1.9142838458646,55.61999893188477,1.1428664850136239,55.1500015258789,-0.0884390674804224
8747,2007-12-27,53.5,54.61000061035156,53.13999938964844,54.52999877929688,2465000.0,-0.024434721897509948,1.4705852182387034,1.537315812248069,29.048201951767865,43.32908095885194,1.5187438665166866,2.3450957907753036,2.350246494441123,1.696556340020635,9.541176778393705,1.7000007629394531,-0.2787719113199998,-2.1725000381469712,-4.25434014995902,-0.09065992633492215,-3.2134200940529922,-1.1315799822409502,2.646399841308593,11.32077282400332,-24.278551764955843,1.0409200559060243,12,1.2299995422363281,2.0699996948242188,2.497500419616699,1.9499988555908203,-0.7400016784667969,3,-0.04747665262667933,-1.3013837503396726,54.84000015258789,-2.777787196767403,55.75,1.9142838458646,55.61999893188477,-0.04747665262667933
8748,2007-12-28,54.06999969482422,54.7400016784668,53.56000137329102,53.56000137329102,1780800.0,0.010654199903256334,-3.627467406670607,-0.49514458830848423,29.570525614190174,40.532095485018075,0.7203702209025735,1.7556337428730941,1.7466729542954482,1.1023869364189878,10.212605532267789,1.2400016784667969,-0.3774775221852522,-1.5330003738403306,-3.7341016519251653,0.6681009042445041,-2.633551012882748,-0.43244973479791327,1.7757601013183617,29.245289809001246,0.062315419586528975,1.1005506390424162,12,0.6599998474121094,1.5,1.9275007247924805,1.3799991607666016,-1.9899978637695312,4,-0.05659333069284134,1.4705852182387034,53.5,-1.3013837503396726,54.84000015258789,-2.777787196767403,55.75,-0.05659333069284134
8749,2007-12-31,53.36999893188477,54.36999893188477,53.20000076293945,53.86000061035156,1614000.0,-0.012946195059928112,-1.8192794341365837,-0.9607907669062697,26.81815935559328,38.36903441432335,1.2772042544253495,2.3716709343965263,2.413944933663231,1.7739021446362528,10.455239431402733,1.1699981689453196,-0.6137719650285192,-2.1025011062622028,-4.5093589743821525,0.30435676185774696,-3.305930040322174,-0.8990721722022315,2.2051848236083913,8.070152895620847,-14.078191820983168,1.203428934059974,12,1.3600006103515554,2.200000762939446,2.4250011444091726,2.345001220703118,-1.6599998474121165,0,-0.041971105651105955,-3.627467406670607,54.06999969482422,1.4705852182387034,53.5,-1.3013837503396726,54.84000015258789,-0.041971105651105955
8750,2008-01-02,53.08000183105469,53.75,52.66999816894531,53.34000015258789,2777100.0,-0.005433710073710185,1.0000070642671706,0.5306070018917797,31.635382022425944,37.09335597418203,1.5393969590766687,2.5639343453447623,2.724874570937345,2.089961901868122,10.69734960552218,1.0800018310546875,-0.8694896877909031,-2.2469982147216783,-4.864727948466729,0.37073151902337287,-3.555863081594204,-0.9381333478491527,2.251663487854003,13.758496652542949,-10.096459831656734,1.3088648668725247,1,1.4149971008300781,2.2549972534179688,2.6649980545043945,2.9399986267089844,-1.94000244140625,2,-0.0203466803654635,-1.8192794341365837,53.36999893188477,-3.627467406670607,54.06999969482422,1.4705852182387034,53.5,-0.0203466803654635
8751,2008-01-03,53.22999954223633,54.40999984741211,53.04999923706055,53.08000183105469,2546000.0,0.002825879917243812,-11.952207952625747,-0.576917998151327,31.359322944129232,35.8229701487661,1.3056614642152908,2.3227386459967647,2.5696145612637977,1.9610961361273453,11.181849765502555,1.3600006103515625,-1.0206181934710514,-1.9635004043579087,-4.7264908682135385,0.799490059497721,-3.3449956362857236,-0.5820051724300939,1.7822657186767543,27.05316057268276,2.2363118562621693,1.3814952319278164,1,1.2649993896484375,2.104999542236328,2.3025007247924805,2.835000991821289,-1.75,3,0.0045087672464916295,1.0000070642671706,53.08000183105469,-1.8192794341365837,53.36999893188477,-3.627467406670607,54.06999969482422,0.0045087672464916295
8752,2008-01-04,53.38000106811523,54.18000030517578,52.81000137329102,52.88999938964844,2394100.0,0.0028179884871102345,-3.2153961723780435,3.266727702754206,32.628797819825095,34.57193849656468,1.0952587569182626,1.9796787390824804,2.4185643632511926,1.8055304773511196,11.166814031351734,1.3699989318847585,-1.0421986362419204,-1.6264989852905316,-4.346408158766977,1.0934101881859135,-2.9864535720287577,-0.2665443985523055,1.3511921417617216,34.29959881246983,8.277330124289701,1.3599545867382226,1,1.1149978637695384,1.954998016357429,2.1524991989135813,2.68499946594239,-1.2900009155273366,4,0.01667289943499184,-11.952207952625747,53.22999954223633,1.0000070642671706,53.08000183105469,-1.8192794341365837,53.36999893188477,0.01667289943499184
8753,2008-01-07,54.16999816894531,54.31999969482422,53.599998474121094,53.599998474121094,2546200.0,0.014799495785360106,-1.526321425225201,1.16326069863218,43.52468300792073,34.13598613801757,0.16944836628837123,1.0281727039021362,1.6508614452842565,1.0459618525238454,11.056959286247151,0.9399986267089915,-1.0490615122811917,-0.7005018234252915,-3.2928914303878116,1.8918877835372285,-1.9966966269065551,0.595692980055972,0.3138516360198409,86.20681339352072,54.54271560107051,1.2961948034812605,1,0.1600017547607422,1.1650009155273438,1.3475017547607422,1.8950023651123047,-1.4199981689453125,0,-0.026029165498854256,-3.2153961723780435,53.38000106811523,-11.952207952625747,53.22999954223633,1.0000070642671706,53.08000183105469,-0.026029165498854256
8754,2008-01-08,53.93000030517578,55.22999954223633,53.86999893188477,54.33000183105469,1855500.0,-0.004430457298909785,-4.2307286011914655,-0.7017574386636506,47.383712548820434,33.95960064315693,0.1614921320974858,1.0486420482310876,1.8901921037000164,1.3183352686543657,10.305308585322512,1.3600006103515554,-1.0501675176557939,-0.7669996261596665,-3.0978641431135188,1.5638648907941857,-1.9324318846365927,0.39843263231725956,-1.2600021362304688,49.2188070434771,13.45869175984646,1.1654322584769246,1,0.22999954223632812,1.404998779296875,1.5874996185302734,2.135000228881836,-2.1300010681152344,1,-0.03430369856577853,-1.526321425225201,54.16999816894531,-3.2153961723780435,53.38000106811523,-11.952207952625747,53.22999954223633,-0.03430369856577853
8755,2008-01-09,54.63999938964844,55.13999938964844,53.91999816894531,53.959999084472656,2393800.0,0.013165197115797556,-2.21052050394017,-1.6999942779759294,50.0,35.774309473852526,-0.8074286280338043,0.12367148235385628,1.140050200468906,0.6536316598257486,9.327420690260775,1.220001220703125,-1.0951962237991921,0.08349952697754048,-1.8542606955430614,2.0212597494981424,-0.885380584282764,1.052379638237845,-1.9188011932373072,75.61980995857418,35.78109662355926,0.968880111260302,1,-0.6900005340576172,0.6949996948242188,1.0399999618530273,1.4250011444091797,-2.799999237060547,2,-0.05362372507146973,-4.2307286011914655,53.93000030517578,-1.526321425225201,54.16999816894531,-3.2153961723780435,53.38000106811523,-0.05362372507146973
8756,2008-01-10,54.459999084472656,55.18000030517578,53.88999938964844,54.45000076293945,2562200.0,-0.003294295519517876,-1.2831853029643208,0.014703407420704822,49.72526810332812,38.07176126847033,-0.7677357221375729,0.20718218408277522,1.2779555079310256,0.8601379955592066,9.85163411263633,1.2900009155273438,-1.218708335149877,-0.028500747680666905,-1.8727661253912018,1.815764630029868,-0.9506334365359379,0.8936319411746041,-1.6886248611450227,68.18177519120782,24.352627652401893,0.9221326888552688,1,-0.5100002288818359,0.875,1.3075008392333984,1.605001449584961,-2.8699989318847656,3,-0.06096216949388089,-2.21052050394017,54.63999938964844,-4.2307286011914655,53.93000030517578,-1.526321425225201,54.16999816894531,-0.06096216949388089
8757,2008-01-11,54.61000061035156,55.18999862670898,53.790000915527344,53.97999954223633,1765000.0,0.0027543431582919276,-1.7722773025135357,63.01068294544067,46.017687165158655,39.89922366302238,-0.8311272253360045,-0.05511997979760963,1.0644899862246717,0.7433723848493514,10.526007865990897,1.3999977111816335,-1.3776056179052176,0.19100074768066122,-1.5128506164690094,1.8948521118303319,-0.6609249343941741,1.0429264297554965,-1.7894538806457518,61.963280637498684,18.52039235759043,0.851925682074836,1,-0.6600017547607422,0.7249984741210938,1.1574993133544922,1.4549999237060547,-3.279998779296875,4,-0.05731552889823499,-1.2831853029643208,54.459999084472656,-2.21052050394017,54.63999938964844,-4.2307286011914655,53.93000030517578,-0.05731552889823499
8758,2008-01-14,54.9900016784668,55.22000122070313,54.540000915527344,54.93999862670898,1763200.0,0.006958452002712612,1.6666566936436473,0.07936978885990313,45.29149669677745,41.95181670093174,-1.1922832825954686,-0.5433105164817178,0.5967297710591097,0.3892547219982134,11.242832513319975,0.6800003051757884,-1.337225321138817,0.6220016479492188,-0.9361698383054815,2.180173134203919,-0.15708409517813493,1.4010873910765724,-2.1212658925103725,83.33346578822582,41.18942741147158,0.7790857431273506,1,-1.0400028228759766,0.3449974060058594,0.9024982452392578,1.0749988555908203,-4.380001068115234,0,-0.052736887386102826,-1.7722773025135357,54.61000061035156,-1.2831853029643208,54.459999084472656,-2.21052050394017,54.63999938964844,-0.052736887386102826
8759,2008-01-15,54.54999923706055,55.70000076293945,54.349998474121094,54.41999816894531,2016200.0,-0.0080014989630115,-9.0,2.5998626792794597,41.42856130794051,43.03994773265558,-0.6339632486076283,-0.1578698143238526,0.9975000587443859,0.840550037553875,11.54327666072881,1.3500022888183594,-1.1335255090134027,0.21149921417236328,-1.3069662854563617,1.7299647138010883,-0.5477335356419957,0.9707319639867222,-1.6340381759785245,39.79049121720808,1.5447431040747617,0.759232749814361,1,-0.2949981689453125,0.7849998474121094,1.4375009536743164,1.5150012969970703,-3.180000305175774,1,-0.03299723670459098,1.6666566936436473,54.9900016784668,-1.7722773025135357,54.61000061035156,-1.2831853029643208,54.459999084472656,-0.03299723670459098
8760,2008-01-16,53.290000915527344,55.1500015258789,53.06999969482422,54.27999877929688,2758000.0,-0.023098044714126686,-1.9090928491780963,-7.615305613427679,39.45577984146418,43.939554054581684,0.7363959928557833,1.0786739354136756,2.1709005809327095,2.1047886966403837,11.483394521157427,2.0800018310546804,-0.9991679723876956,-0.9984991073608427,-2.587888345510592,0.5908901307889067,-1.7931937264357174,-0.20380448828596798,-0.26267826637102587,8.365062028692893,-29.91248941113017,0.794694619074876,1,0.9650001525878906,2.0449981689453125,2.809999465942383,2.7749996185302734,-1.720001220703125,2,-0.027960248693346346,-9.0,54.54999923706055,1.6666566936436473,54.9900016784668,-1.7722773025135357,54.61000061035156,-0.027960248693346346
8761,2008-01-17,51.72000122070313,53.43000030517578,51.72000122070313,53.290000915527344,2679700.0,-0.029461431185052844,-1.178343206192942,1.5858616995861436,38.258574268387854,44.56508477108866,2.312903681081089,2.5494076962433567,3.6139635590341825,3.662916782617593,11.750077218370569,1.7099990844726491,-0.7993442758442484,-2.4224988937377887,-4.371672323995433,-0.47332546348014404,-3.397085608866611,-1.4479121786089664,3.979999542236321,0.0,-39.96533903801124,0.9745867151288218,1,1.989999771118157,3.0249996185302663,4.507498741149895,4.344999313354485,0.6399993896484304,3,0.0023201649082080777,-1.9090928491780963,53.290000915527344,-9.0,54.54999923706055,1.6666566936436473,54.9900016784668,0.0023201649082080777
8762,2008-01-18,50.66999816894531,52.13000106811523,50.06000137329102,51.97000122070313,3734700.0,-0.02030168265613863,1.555550846060748,0.8280275824533694,28.908172731059025,42.94102807365958,3.2833454238407853,3.4759799063216263,4.521244385492416,4.729630375175809,12.407881820584127,2.0699996948242045,-0.6816876982996902,-3.2810018539428683,-5.7622402515690325,-0.799763456316704,-4.521621052755947,-2.0403826551297897,4.9504026031494135,10.815547192679997,-29.245642598697817,1.2406191988130821,1,2.210002899169922,2.9950027465820312,5.635001182556152,5.395002365112305,0.3800010681152344,4,0.018156740021483264,-1.178343206192942,51.72000122070313,-1.9090928491780963,53.290000915527344,-9.0,54.54999923706055,0.018156740021483264
8763,2008-01-22,49.70000076293945,50.599998474121094,48.25,48.56000137329102,4185900.0,-0.019143426900701033,-1.6704495701968467,-0.8769205488456063,27.971184132313738,40.7840804718255,3.9700902853719384,4.233811823760135,5.385886236027488,5.71885105745848,13.742596360885637,2.4199981689453125,-0.5969572190606911,-3.978499221801755,-7.03556519119887,-0.9214332524046398,-5.5070322065003126,-2.4499662371031974,5.697984033203127,19.46309549594388,-23.626696303043875,1.5285329846985574,1,2.2749996185302734,2.5849990844726562,6.674999237060547,6.364999771118164,0.700000762939446,1,0.03279680167189669,1.555550846060748,50.66999816894531,-1.178343206192942,51.72000122070313,-1.9090928491780963,53.290000915527344,0.03279680167189669
8764,2008-01-23,50.68999862670898,50.849998474121094,46.81000137329102,48.34000015258789,4692000.0,0.019919473814329347,2.0262171321457707,2.0614032739489567,36.766309318469894,39.31367039609993,2.7626923383282573,3.0098498902928625,4.257955202301041,4.724329511375643,15.718331787456268,4.039997100830071,-0.5105530201423107,-2.7420013427734418,-5.932062410516522,0.44805972496963875,-4.337031876644986,-1.146970808901898,4.279107081665046,46.522747990765964,-0.26580224581927325,1.5950305338715418,1,0.5650024414062571,0.8750019073486399,5.587501525878913,5.37500190734864,-1.2899971008300781,2,-0.001578181466259987,-1.6704495701968467,49.70000076293945,1.555550846060748,50.66999816894531,-1.178343206192942,51.72000122070313,-0.001578181466259987
8765,2008-01-24,50.209999084472656,51.08000183105469,49.58000183105469,51.08000183105469,2781700.0,-0.009469314563828046,2.4482649759280206,-0.37021417509958915,33.86751339933248,37.55169765121153,2.84767569295267,3.2185422456698873,4.628028817096329,5.21708685265051,17.72272678358499,1.5,-0.6068330109832587,-2.9450008392334013,-6.247692268961302,0.35769059049449936,-4.596346554097352,-1.293655124369451,4.106378277094727,51.35949032870359,1.9888486715459024,1.6513457148639503,1,1.0450019836425781,1.355001449584961,6.040000915527344,5.855001449584961,-0.2599983215332031,3,0.02310296491861208,2.0262171321457707,50.68999862670898,-1.6704495701968467,49.70000076293945,1.555550846060748,50.66999816894531,0.02310296491861208
8766,2008-01-25,49.9900016784668,50.88999938964844,49.75,50.349998474121094,3146300.0,-0.004381545708370571,-1.7142837680119527,0.41378811396700954,32.025439964789896,35.99700351783722,2.6450817518744287,3.2217401495918523,4.7622916502680965,5.448852008803684,19.750473193112374,1.1399993896484375,-0.7456191505800618,-2.9224983215332045,-6.4112403536334455,0.5662437105670364,-4.6668693375833215,-1.1781273054830876,3.725865604038475,59.77444525550588,8.146398463435574,1.7443710160501187,1,1.2649993896484375,1.5749988555908203,5.98499870300293,6.07499885559082,0.6799964904785156,4,0.03160628052225101,2.4482649759280206,50.209999084472656,2.0262171321457707,50.68999862670898,-1.6704495701968467,49.70000076293945,0.03160628052225101
8767,2008-01-28,50.959999084472656,51.16999816894531,49.849998474121094,50.11000061035156,3100200.0,0.019403828234390463,1.0787451715416825,-2.361127888864164,33.298639807367536,34.664463863458344,1.232492818249682,2.1625716302583413,3.721866300502242,4.465725351844171,20.537806391070575,1.3199996948242188,-0.9583114148969045,-1.8255008697509751,-5.4078640396114395,1.7568623001094892,-3.6166824546812038,-0.03431928482074653,2.203398925295474,95.1835036970218,45.94952266707497,1.7911815849302306,1,0.2950019836425781,0.6050014495849609,5.01500129699707,5.105001449584961,0.20000076293945312,0,0.027472557908767348,-1.7142837680119527,49.9900016784668,2.4482649759280206,50.209999084472656,2.0262171321457707,50.68999862670898,0.027472557908767348
8768,2008-01-29,51.0099983215332,51.88000106811523,50.83000183105469,51.29999923706055,1648800.0,0.000981146741734884,-2.2307972205267634,-0.3411781601457666,34.501041753141934,33.89473946848072,0.6242000338404452,1.9727125209750085,3.6095946221051562,4.423032602392141,21.245452871832576,1.0499992370605398,-1.1793637009229059,-1.6225015640258817,-5.235128075451925,1.9901249474001617,-3.4288148197389035,0.18381169168713996,1.6451279573167596,82.84018148028329,32.216122856744434,1.806313255713023,1,-0.029996871948242188,0.5550022125244141,4.965002059936523,5.055002212524414,-1.30999755859375,1,0.0007841779424340167,1.0787451715416825,50.959999084472656,-1.7142837680119527,49.9900016784668,2.4482649759280206,50.209999084472656,0.0007841779424340167
8769,2008-01-30,51.13000106811523,52.099998474121094,50.56000137329102,51.29999923706055,2396500.0,0.00235253382730205,-1.3511449937101203,0.5861987319460401,30.124580350805246,32.85793952507417,-0.035701375858685935,1.766879166662953,3.450963621389924,4.298813618615618,21.78955180547226,1.539997100830071,-1.4049085555225105,-1.3904989242553754,-5.045497010773175,2.2644991622624246,-3.217997967514272,0.4370001190035211,1.0575152182900212,61.507988168367355,13.46550961304068,1.8274990432588987,1,-1.0100002288818288,0.4349994659423899,4.844999313354499,4.93499946594239,-1.4799995422363281,2,-0.014277323039047607,-2.2307972205267634,51.0099983215332,1.0787451715416825,50.959999084472656,-1.7142837680119527,49.9900016784668,-0.014277323039047607
8770,2008-01-31,52.0,52.58000183105469,50.11999893188477,50.11999893188477,2151300.0,0.01701542956601476,-1.61702287396695,-11.05894892738483,37.07983218531739,32.72696818251079,-1.2381333715371312,0.855692442029877,2.550360044669773,3.449094587742863,21.85220566162031,2.4600028991699148,-1.6626584929872479,-0.4664999008178725,-4.118604126169394,3.1856043245336494,-2.2925520134936335,1.3595522118578884,-5.189998626708977,79.5052489122054,32.60532734606251,1.8260521126757618,1,-2.3049983978271484,-0.5999984741210938,3.9175004959106445,4.065000534057617,-2.6599998474121094,3,-0.04999997065617501,-1.3511449937101203,51.13000106811523,-2.2307972205267634,51.0099983215332,1.0787451715416825,50.959999084472656,-0.04999997065617501
8771,2008-02-01,53.47000122070313,53.47999954223633,52.18000030517578,52.58000183105469,2124900.0,0.028269254244291053,1.8571536365541814,0.47340366170148135,44.741698455821314,34.48624881859549,-2.7198085346145078,-0.6275830572728864,1.0691061380880171,2.0033370065631217,22.29496562566972,1.4799995422363281,-1.845030324674319,0.9915012359619197,-2.6727230505032793,4.655725522427119,-0.8406109072706798,2.8236133791945193,-6.544599838256836,99.72456422613706,52.4692141058935,1.8321121432325993,2,-3.3250007629394602,-2.2150001525878977,2.3224992752075124,2.594999313354485,-2.9099998474121094,4,-0.06583131433333056,-1.61702287396695,52.0,-1.3511449937101203,51.13000106811523,-2.2307972205267634,51.0099983215332,-0.06583131433333056
8772,2008-02-04,54.27000045776367,54.599998474121094,53.290000915527344,53.47999954223633,2087400.0,0.01496164613422124,-1.2393155705100616,0.8876420868551372,46.80283493803654,36.578654463675804,-3.3027658184243904,-1.4308473465087772,0.22984461171723325,1.2173106883106755,22.27655831090446,1.30999755859375,-1.9093330903393948,1.7470005035400362,-1.9843243069927397,5.478325314072812,-0.11866190172635527,3.6126629088064277,-7.082415148925776,92.63397209650843,47.87919768440744,1.8656624052663884,2,-3.565000534057617,-3.0149993896484375,1.3149995803833008,1.7950000762939453,-4.830001831054695,0,-0.06633503332324653,1.8571536365541814,53.47000122070313,-1.61702287396695,52.0,-1.3511449937101203,51.13000106811523,-0.06633503332324653
8773,2008-02-05,52.7599983215332,54.20000076293945,52.18999862670898,53.9000015258789,2221300.0,-0.02782388287255766,1.3103450543813153,-1.443040358484544,42.741274301303676,37.242539461768445,-1.4673648571244229,-0.03361867622534476,1.7241378713671764,2.732487365735814,22.61823253240015,2.0800018310546946,-1.8829588443319025,0.30749835968017436,-3.3452551259260233,3.960251845286372,-1.5188783831229244,2.133875102483273,-5.127668222778318,58.92856382593732,12.986276258559755,1.8263767428030984,2,-0.6699981689453125,-1.5049972534179688,2.3900012969970703,3.085000991821289,-3.569999694824226,1,-0.030325976592536774,-1.2393155705100616,54.27000045776367,1.8571536365541814,53.47000122070313,-1.61702287396695,52.0,-0.030325976592536774
8774,2008-02-06,52.08000183105469,53.209999084472656,51.790000915527344,53.02000045776367,2192600.0,-0.012888485824704587,1.1515190923304117,0.8245578811758655,44.85106438239199,38.462934015441725,-0.6363836979211754,0.5277313144208904,2.3747195960722394,3.403058762636988,23.93122620285108,1.4199981689453125,-1.6872202179955806,-0.27999820709228374,-3.8683422321884535,3.308345818003886,-2.074170219640372,1.5141738054558047,-4.029611629777833,43.750069183969664,-6.658573883960081,1.7941720125480864,2,0.09499740600585938,-0.8250007629394531,3.069997787475586,3.7649974822998047,-3.170001983642578,2,-0.04569894363360161,1.3103450543813153,52.7599983215332,-1.2393155705100616,54.27000045776367,1.8571536365541814,53.47000122070313,-0.04569894363360161
8775,2008-02-07,51.709999084472656,52.0,51.08000183105469,51.9000015258789,2090900.0,-0.00710450717306621,3.717946711530185,0.20213055211735542,49.952596490187695,40.454840296041475,-0.03489992444239931,0.7030148499864737,2.710401643888794,3.7535652526347576,25.441400560926365,1.0,-1.392485357175893,-0.5035009384155273,-3.935758753204979,2.9287568763739245,-2.2196298458102532,1.2126279689791986,-3.266632386825144,17.897666313373346,-37.28093555037995,1.7161289073947257,2,0.5149993896484375,-0.4549980163574219,3.440000534057617,4.135000228881836,-2.75,3,-0.039837509090429046,1.1515190923304117,52.08000183105469,1.3103450543813153,52.7599983215332,-1.2393155705100616,54.27000045776367,-0.039837509090429046
8776,2008-02-08,51.13999938964844,51.61000061035156,50.7400016784668,51.36000061035156,1955600.0,-0.011023007250359429,1.416659602424448,1.1578862833280228,52.333672249438216,42.569843900715995,0.7994529617436825,1.0662001714577443,3.2297228736999415,4.304069032818838,27.13040672060869,0.9699974060058594,-1.2477488087470832,-0.9075006484985337,-4.200600157481574,2.3855988604845066,-2.5540504029900504,0.7390491059929829,-2.3272347854125073,10.362643607164916,-48.34447473972746,1.6465497544915184,2,1.2199993133544922,0.11500167846679688,3.7749996185302734,4.469999313354492,-1.6199989318847656,4,-0.035197482568310234,3.717946711530185,51.709999084472656,1.1515190923304117,52.08000183105469,1.3103450543813153,52.7599983215332,-0.035197482568310234
8777,2008-02-11,51.47999954223633,51.709999084472656,50.77999877929688,50.77999877929688,1350200.0,0.006648419175709019,-1.6571408330200172,-3.18180399500621,59.42796481748039,45.33950201897582,0.6045464566004384,0.5056078385701213,2.81809421466658,3.924157796536946,28.79059112006479,0.9300003051757741,-1.005170908571884,-0.41100044250488565,-3.481306378994148,2.6593054939843768,-1.9461534107495169,1.1241525257397456,-2.320000905807291,21.38722715535965,-40.5372878862989,1.5351529682446323,2,0.8799991607666016,-0.22499847412109375,3.434999465942383,4.129999160766602,-3.079998016357429,0,-0.01787098246165486,1.416659602424448,51.13999938964844,3.717946711530185,51.709999084472656,1.1515190923304117,52.08000183105469,-0.01787098246165486
8778,2008-02-12,52.09000015258789,53.29999923706055,51.43000030517578,51.47999954223633,1683100.0,0.011849273810717431,-4.267609417478858,0.8714284935777005,57.726279818646084,48.40635751540259,0.18311102508745591,-0.35077781443814615,2.1449779514388823,3.2561517040403487,30.12050574317422,1.8699989318847656,-0.685950274735454,0.3440002441406236,-2.362424362095048,3.050424850376295,-1.0092120589772122,1.6972125472584594,-2.603601525897332,52.73436568676537,-10.678254757313589,1.3532123031178371,2,0.26999855041503906,-0.8349990844726562,2.8249988555908203,3.519998550415039,-3.3899993896484375,1,-0.05087351733761236,-1.6571408330200172,51.47999954223633,1.416659602424448,51.13999938964844,3.717946711530185,51.709999084472656,-0.05087351733761236
8779,2008-02-13,52.75,52.93999862670898,52.27000045776367,52.33000183105469,1799500.0,0.012670375225163344,-1.481470492660226,0.6885208995172224,63.74459687640626,51.369109147745796,-0.24912380205438467,-1.214828217823296,1.4114666652755687,2.5586399081440945,32.02733929525457,0.8499984741210866,-0.4115454568280015,1.0940000534057646,-1.3241807023292296,3.5121808091407587,-0.11509032446173251,2.3030904312732616,-2.9567853824636074,78.51563431323463,13.017465349295733,1.2090903778674984,2,-0.07999992370605469,-1.4949989318847656,2.0824995040893555,2.8599987030029297,-4.599998474121101,2,-0.06748817769272086,-4.267609417478858,52.09000015258789,-1.6571408330200172,51.47999954223633,1.416659602424448,51.13999938964844,-0.06748817769272086
8780,2008-02-14,51.79999923706055,53.29999923706055,51.56000137329102,52.84000015258789,1275400.0,-0.018009493136292964,-1.2894759297090403,-2.476203451407811,59.077218339929665,52.9619446904245,0.7482051192072774,-0.40283149802951357,2.2750788028976885,3.4573997561237064,33.045764902124205,1.7399978637695241,-0.16301310512198341,0.21849937438965128,-2.0763856783112544,2.513384427090557,-0.9289431519608016,1.3659419007401041,-1.7183775881290728,41.40619412059223,-23.790864556937564,1.1474425263504513,2,0.8700008392333984,-0.5449981689453125,2.947500228881836,3.809999465942383,-3.55999755859375,3,-0.05579149483038548,-1.481470492660226,52.75,-4.267609417478858,52.09000015258789,-1.6571408330200172,51.47999954223633,-0.05579149483038548
8781,2008-02-15,51.84000015258789,51.93999862670898,51.209999084472656,51.77999877929688,1456200.0,0.0007722184578475844,4.6154173452472556,-0.05769357737592392,54.86725999806733,53.85799191931681,0.5058708715765547,-0.45680192021642085,2.150274347691351,3.3639542803278815,33.24421567406246,0.729999542236321,0.13214925809607792,0.25250034332275106,-2.044535845966685,2.549536532612187,-0.8960177513219634,1.4010184379674655,-1.4872758941450428,42.063538918230606,-18.54150266850192,1.1485180946447175,2,0.6300010681152344,-0.5849990844726562,2.8024988174438477,3.769998550415039,-2.7900009155273438,4,-0.05555557599610583,-1.2894759297090403,51.79999923706055,-1.481470492660226,52.75,-4.267609417478858,52.09000015258789,-0.05555557599610583
8782,2008-02-19,51.59000015258789,52.56000137329102,51.43999862670898,52.52000045776367,1223200.0,-0.004822530850002726,1.2178225300831647,-15.499650327422524,53.13853618097838,55.01324323928066,0.3751893077941517,-0.14160381972783398,2.2714871407734165,3.564421230496464,32.3724566784654,1.1200027465820455,0.30461138834442636,-0.04349975585937216,-2.299656677894909,2.2126571661761645,-1.171578216877137,1.0845787051583926,-0.9824394412043489,18.181867960378256,-37.974305853248296,1.1280784610177668,2,0.43000030517578125,-0.33499908447265625,3.0524988174438477,4.019998550415039,-2.3899993896484375,1,-0.040124049015347496,4.6154173452472556,51.84000015258789,-1.2894759297090403,51.79999923706055,-1.481470492660226,52.75,-0.040124049015347496
8783,2008-02-20,51.33000183105469,51.59000015258789,50.959999084472656,51.20000076293945,1940600.0,-0.005039703833382592,-1.0655622885516138,-0.13978604887733087,51.06610202646623,55.70380297751113,0.45931237512599665,0.2601071707569389,2.404436446053289,3.767762272618967,30.796056606900237,0.6300010681152344,0.277258542126134,-0.384998130798337,-2.4573477372128565,1.6873514756161825,-1.4211729340055967,0.6511766724089227,-0.4828948539068918,15.812082156184129,-38.02851519545452,1.0361748032072615,2,0.6899986267089844,-0.07500076293945312,3.312497138977051,4.279996871948242,-2.3400001525878906,2,-0.05708163258632759,1.2178225300831647,51.59000015258789,4.6154173452472556,51.84000015258789,-1.2894759297090403,51.79999923706055,-0.05708163258632759
8784,2008-02-21,50.61000061035156,51.540000915527344,50.47000122070313,51.40999984741211,2037500.0,-0.014026908143757844,1.018864733169456,-6.153789723876875,42.470211895403764,54.87242691142403,1.0603750666457827,1.0264336342155573,2.969961289291831,4.436563272393485,28.749254436812354,1.0699996948242116,0.12855857447404162,-1.1009994506835952,-3.1819699772393903,0.9799710758722,-2.1414847139614963,-0.06051418740569403,3.9899978637695312,4.946978366742048,-43.76157387766065,1.040485263277898,2,1.2749996185302734,0.6450004577636719,4.032498359680176,4.999998092651367,-1.5900001525878906,3,-0.03773957368855363,-1.0655622885516138,51.33000183105469,1.2178225300831647,51.59000015258789,4.6154173452472556,51.84000015258789,-0.03773957368855363
8785,2008-02-22,51.36999893188477,51.5099983215332,50.36000061035156,50.70000076293945,1747400.0,0.015016761753955832,1.4210555903564144,-0.8374985098824684,37.67604356813868,53.24380150239075,0.27611191693945614,0.377131155735448,2.059520997465519,3.648744168362917,26.838069585439438,1.1499977111816406,0.16190718282396688,-0.399001121520989,-2.36532710697076,1.567324863928782,-1.3821641142458745,0.5841618712038965,3.1473995971679614,45.90899869433379,3.5027012230171692,0.9831629927248864,2,0.46000099182128196,-0.3899974822998118,3.4250011444091726,4.239999771118157,-0.25999832153321023,4,-0.06268245032038067,1.018864733169456,50.61000061035156,-1.0655622885516138,51.33000183105469,1.2178225300831647,51.59000015258789,-0.06268245032038067
8786,2008-02-25,51.56999969482422,51.79999923706055,51.0,51.5099983215332,1505700.0,0.0038933378839396404,2.076917433884752,0.0895545332391983,32.95454490721184,50.302310401249805,0.1603876682951082,0.3178662206488241,1.760848348867981,3.4083907681638124,24.732658830820963,0.7999992370605469,0.21139978786698066,-0.27800025939941264,-2.061876946965988,1.5058764281671628,-1.1699386031827004,0.6139380843838751,2.7811029174804673,54.999939311655275,18.164419521004852,0.8919383437832864,2,0.26000022888183594,-0.8649997711181641,3.2250003814697266,4.039999008178711,-1.009998321533196,0,-0.06457238774604135,1.4210555903564144,51.36999893188477,1.018864733169456,50.61000061035156,-1.0655622885516138,51.33000183105469,-0.06457238774604135
8787,2008-02-26,52.36000061035156,52.36000061035156,50.86999893188477,51.47999954223633,1917900.0,0.01531900174912404,2.386363340803757,14.666348782503656,47.222238411136374,49.13519468930428,-0.549436913229961,-0.3814283616401042,0.8735181911742984,2.5857341564278045,22.632052528740747,1.4900016784667898,0.23397233238710413,0.4420005798339872,-1.3046428228510578,2.1886439825190322,-0.43132112150853175,1.3153222811765062,1.8314579218749998,100.0,63.234399242449626,0.8733217013425222,2,-0.5300006866455078,-1.6550006866455078,1.8675003051757812,2.7749996185302734,-2.0699996948242188,1,-0.06321622106010116,2.076917433884752,51.56999969482422,1.4210555903564144,51.36999893188477,1.018864733169456,50.61000061035156,-0.06321622106010116
8788,2008-02-27,51.04999923706055,52.7400016784668,50.77000045776367,52.0,2276000.0,-0.02501912448473176,-1.6092760403903628,-1.0795450112056597,43.4227212559358,46.87720850925201,0.6677469247619285,0.9820749256730608,2.068638948654886,3.8580048039969554,21.016343760085064,1.970001220703125,0.24040930592613563,-0.8700008392333984,-2.612352749844092,0.8723510713772953,-1.7411767945387453,0.0011751160719484233,2.988200978291019,28.99152592630585,-6.605943526109687,0.8711759553053467,2,0.7800006866455078,-0.3449993133544922,2.222501754760742,3.2550010681152344,0.13000106811523438,2,-0.036238952042492056,2.386363340803757,52.36000061035156,2.076917433884752,51.56999969482422,1.4210555903564144,51.36999893188477,-0.036238952042492056
8789,2008-02-28,50.4000015258789,50.54999923706055,49.83000183105469,50.0099983215332,3146400.0,-0.012732570438703794,1.086953156530056,-0.4105293590912119,41.92356683104511,44.97124723048705,1.0609071654939157,1.6596709831022238,2.6218813813192057,4.455570718975807,19.41441787957402,1.2199974060058594,0.12288130974949496,-1.4834985733032298,-3.323387331422147,0.3563901848156874,-2.4034429523626883,-0.5635541942437712,3.4910707052726693,19.587619405929445,-17.494918814590463,0.91994437905946,2,0.885000228881843,0.30499839782715554,1.7299985885620188,2.974998474121101,1.2199974060058736,3,-0.027976186601663233,-1.6092760403903628,51.04999923706055,2.386363340803757,52.36000061035156,2.076917433884752,51.56999969482422,-0.027976186601663233
8790,2008-02-29,49.4000015258789,50.25,49.0,49.93999862670898,2908600.0,-0.01984126924056795,1.1551726972872631,-1.38459657462565,39.81265996935732,43.298513893963715,1.882646068159687,2.5875641234503135,3.5389133149308236,5.395514272471964,18.375550929152674,1.4000015258788991,-0.05179694000690915,-2.353498649597178,-4.500508755921842,-0.20648854327251343,-3.4270037027595066,-1.2799935964348492,4.247406481266857,10.695223164789558,-28.537549612303344,1.0735050531623316,2,1.4699993133544993,2.3999977111816477,2.0099992752075266,3.05999946594239,2.359996795654304,4,-0.007692329076470994,1.086953156530056,50.4000015258789,-1.6092760403903628,51.04999923706055,2.386363340803757,52.36000061035156,-0.007692329076470994
8791,2008-03-03,49.95000076293945,50.4000015258789,49.209999084472656,49.63000106811523,2021400.0,0.011133587450851135,-1.0517218699849922,-0.5925952089970956,41.257149832589306,41.97835985525382,1.1581481586113895,1.8554647070201042,2.899343205678285,4.797308078229101,18.06283309805924,1.190002441406243,-0.35339809079870577,-1.6274993896484347,-3.7590944442968848,0.5040956650000155,-2.693296916972656,-0.5617018623242132,3.325614603634641,25.401078518470165,-15.424414290223027,1.0657975273242244,3,0.9200000762939453,1.8499984741210938,1.4600000381469727,2.510000228881836,1.329998016357429,0,0.023223219813697682,1.1551726972872631,49.4000015258789,1.086953156530056,50.4000015258789,-1.6092760403903628,51.04999923706055,0.023223219813697682
8792,2008-03-04,50.66999816894531,50.81000137329102,49.45000076293945,49.45000076293945,2126200.0,0.014414362262433977,-1.2295139377452706,3.8124955296472938,41.98644188935222,40.969508728907826,0.3284661409911891,0.8979752979212208,2.1008078921712965,4.014279168200311,18.518741996301515,1.3600006103515696,-0.5401431228168434,-0.7275018692016602,-2.4751959378609314,1.020192199457611,-1.6013489035312958,0.14634516512797546,2.2635679683028513,44.65233741900147,5.112926420912444,0.8738470343296373,3,0.20000267028808594,1.1300010681152344,0.7400026321411133,1.7350025177001953,0.2800025939941406,1,-0.0021708466475079957,-1.0517218699849922,49.95000076293945,1.1551726972872631,49.4000015258789,1.086953156530056,50.4000015258789,-0.0021708466475079957
8793,2008-03-05,51.15999984741211,51.27000045776367,50.11999893188477,50.9000015258789,2889400.0,0.009670449894886968,3.791677594195267,0.2131138314338035,40.8515511860901,40.78965753898407,-0.21030178932319643,0.2971972021514091,1.5153881890942813,3.4706406423956224,18.23505534089095,1.1500015258788991,-0.6720645490123616,-0.1575002670288086,-1.784934098571533,1.4699335645139158,-0.9712171828001743,0.6562166487425571,1.458880998856202,95.154159111495,58.04392763475319,0.8137169157713634,3,-0.28999900817871094,0.6399993896484375,0.2500009536743164,1.2450008392333984,-0.22999954223632812,2,-0.017005452198584625,-1.2295139377452706,50.66999816894531,-1.0517218699849922,49.95000076293945,1.1551726972872631,49.4000015258789,-0.017005452198584625
8794,2008-03-06,49.70000076293945,51.13000106811523,49.68999862670898,51.0099983215332,1976300.0,-0.028537902439937368,-1.1654142239252663,-5.038484675088261,38.58696102870812,40.890870590158464,1.2371371574911976,1.6545816501071187,2.845884879778467,4.864934726971626,17.827578390595118,1.470001220703132,-0.8133745687861946,-1.4984992980957017,-3.2355411993140564,0.23854260312265296,-2.3670202487048755,-0.6299783474865279,2.6293696156273967,30.837031796419563,-5.493097612444874,0.8685209506091769,3,1.1700000762939453,2.0999984741210938,1.572500228881836,2.7049999237060547,1.6499977111816406,3,0.02977866236452731,3.791677594195267,51.15999984741211,-1.2295139377452706,50.66999816894531,-1.0517218699849922,49.95000076293945,0.02977866236452731
8795,2008-03-07,49.6500015258789,49.86000061035156,49.0099983215332,49.349998474121094,2197300.0,-0.0010060208509662383,1.3611134658585173,-0.22901038997343726,38.110750534824135,41.46378232655983,1.1370721238576706,1.625687929490205,2.758939704548048,4.855137049698499,17.191104572814698,0.8500022888183594,-0.9245621985047663,-1.4454986572265724,-3.2954648678214156,0.40446755336827067,-2.370481762523994,-0.5205155519291509,2.4130192224026032,28.318699088186627,-6.985207477714418,0.9249831052974203,3,1.2199993133544993,2.1499977111816477,1.1924991607666087,2.7549991607666087,2.1599998474121236,4,0.03967769074446159,-1.1654142239252663,49.70000076293945,3.791677594195267,51.15999984741211,-1.2295139377452706,50.66999816894531,0.03967769074446159
8796,2008-03-10,49.34000015258789,49.93999862670898,48.959999084472656,49.7599983215332,1801000.0,-0.006243733409140528,1.512823271646023,-1.3999796551549082,37.86407327513486,40.42398620033744,1.2264573163638417,1.8908694828325494,2.9549074286640717,5.114108811996331,16.326419221276296,0.979999542236321,-0.8966844462559038,-1.6655000686645494,-3.6746413605822283,0.3436412232531296,-2.6700707146233924,-0.6609294227057063,2.4779789358310893,16.450252909324202,-20.151183500084205,1.0045706459588408,3,1.510000228881836,2.4399986267089844,1.2075014114379883,3.065000534057617,3.7099990844726562,0,0.04904738876086889,1.3611134658585173,49.6500015258789,-1.1654142239252663,49.70000076293945,3.791677594195267,51.15999984741211,0.04904738876086889
8797,2008-03-11,50.56000137329102,50.6500015258789,49.6500015258789,50.349998474121094,1881200.0,0.02472641299007261,4.128162993828253,-0.5000090826521514,46.23655673402241,40.7366345867915,-0.30812809820415765,0.630749200079805,1.6758967719345108,3.848536469654441,15.275966935256996,1.3100013732910085,-0.8545916049891886,-0.39949893951415305,-2.4050219062552642,1.6060240272269581,-1.4022604228847086,0.6032625438564025,0.972179714733322,69.2641271697113,28.792345952877533,1.002761483370557,3,-0.44500160217285867,1.2199974060058523,0.1399993896484304,1.844999313354485,2.3799972534179545,1,0.014240454637056477,1.512823271646023,49.34000015258789,1.3611134658585173,49.6500015258789,-1.1654142239252663,49.70000076293945,0.014240454637056477
8798,2008-03-12,49.43999862670898,51.16999816894531,49.36000061035156,50.77999877929688,1615400.0,-0.02215195245571533,-1.4133362155563751,-6.380865016075854,44.49669865437732,41.0225381227173,0.6252284621637401,1.6253749712327235,2.704283300792447,4.910244502951613,15.307466581768445,1.80999755859375,-0.8231285644882149,-1.3870016098022546,-3.4278895146144635,0.6538862950099542,-2.407445562208359,-0.3665576573961502,1.8349642609601986,21.71944529790867,-22.285716917469614,1.0204439524061042,3,0.6750011444091868,2.1400012969970774,1.5400018692016673,2.9650020599365305,3.8700027465820455,2,0.030542115254322155,4.128162993828253,50.56000137329102,1.512823271646023,49.34000015258789,1.3611134658585173,49.6500015258789,0.030542115254322155
8799,2008-03-13,49.18999862670898,49.36999893188477,48.4900016784668,48.88000106811523,2217200.0,-0.005056634444664865,1.626864651893599,-0.23134143529391424,39.22925042726856,40.957714840262994,0.766103387695189,1.6811891726768167,2.8804397026469744,5.104694364854666,15.558072290897146,0.9499969482421804,-1.0156095205756586,-1.4590015411377024,-3.412835937571529,0.4948328552961243,-2.4359187393546193,-0.4820843429207855,1.9799995422363352,26.119323317367304,-16.916118961730376,0.9769171982169147,3,0.6900024414062571,1.7050018310546946,2.4825019836425852,3.2150020599365305,3.770000457763679,3,0.03537307841114723,-1.4133362155563751,49.43999862670898,4.128162993828253,50.56000137329102,1.512823271646023,49.34000015258789,0.03537307841114723
8800,2008-03-14,48.90999984741211,49.70000076293945,48.20000076293945,49.68999862670898,2182100.0,-0.005692189207438525,2.7499856949398236,-2.516144910415413,36.96078603701232,40.480341085198894,1.083195441792867,1.8272597852996952,3.0911676821466187,5.355532081670461,15.300603917615351,1.5,-1.0963931748790614,-1.5945003509521456,-3.616208615855605,0.42720791395131386,-2.605354483403879,-0.5836462185004123,2.259998321533203,23.905713959106922,-16.888588733651655,1.0108541324517304,3,0.8250007629394531,1.8400001525878906,2.8050003051757812,3.4950008392333984,3.6100006103515625,4,0.049887520636295646,1.626864651893599,49.18999862670898,-1.4133362155563751,49.43999862670898,4.128162993828253,50.56000137329102,0.049887520636295646
8801,2008-03-17,48.959999084472656,49.36000061035156,47.97000122070313,48.0099983215332,2301200.0,0.0010222702354638624,-1.6990411359705724,-1.21795160217537,32.02958850461438,39.374024042450245,0.9811774934575936,1.6342227264410099,2.9662148125812138,5.262315368456896,14.886663844540937,1.3899993896484304,-1.1196579198201704,-1.400501060485837,-3.4319329495866384,0.6309308286149644,-2.4162170050362377,-0.3847851159354363,1.7941994476318328,30.937462747061335,-2.269909454129742,1.0157159445503994,3,0.6600017547607422,1.6750011444091797,2.780000686645508,3.4450016021728516,4.290000915527344,0,0.058210832150979774,2.7499856949398236,48.90999984741211,1.626864651893599,49.18999862670898,-1.4133362155563751,49.43999862670898,0.058210832150979774
8802,2008-03-18,49.52000045776367,49.79999923706055,48.61999893188477,49.790000915527344,2034000.0,0.011437936759860268,7.1380144959944785,-0.2842107799242683,41.21699804754054,39.414629249278065,0.26920358092227303,0.9604326559773142,2.3313859527813605,4.663191548460247,14.818068609853693,1.1800003051757741,-1.0281328245379626,-0.7369997024536161,-2.714899877618116,1.2409004727108837,-1.7259497900358696,0.2519503851286373,0.7887265045166032,48.43752235176299,14.08976124731526,0.9889500875822503,3,0.049999237060546875,1.114999771118164,2.28749942779541,2.885000228881836,3.2599983215332102,1,0.07128430425415,-1.6990411359705724,48.959999084472656,2.7499856949398236,48.90999984741211,1.626864651893599,49.18999862670898,0.07128430425415
8803,2008-03-19,48.4000015258789,50.13000106811523,48.349998474121094,49.65999984741211,3514100.0,-0.02261710261574079,-1.6176423564654596,4.666652538182255,39.10675417476635,39.47238404328454,1.0689345949167546,1.949626820807353,3.336532267835146,5.744183639193075,14.35649273851578,1.7800025939941335,-1.016532801975984,-1.710498619079594,-3.7854261126383477,0.3644288744791595,-2.7479623658589674,-0.6730348723002209,-0.43000030517576704,19.907422942226233,-15.633755078053504,1.0374637467793757,3,1.1699981689453196,2.234998703002937,3.407498359680183,4.004999160766609,4.5,2,0.09380159003512833,7.1380144959944785,49.52000045776367,-1.6990411359705724,48.959999084472656,2.7499856949398236,48.90999984741211,0.09380159003512833
8804,2008-03-20,48.70000076293945,48.86000061035156,47.6500015258789,48.63000106811523,2149700.0,0.006198331148815184,5.205133221174574,-0.055555387358808356,45.87263678816874,40.334815849211715,0.6841093462150312,1.5802169361349314,2.9305354513278132,5.396307071316642,13.772963272426193,1.2099990844726634,-1.0657282944193227,-1.3149993896484347,-3.4674957280592196,0.8374969487623503,-2.391247558853827,-0.2387512204430422,1.4300003051757741,42.338686728696814,3.5036921794196445,1.0762481692053936,3,0.7099990844726562,1.7749996185302734,3.107499122619629,3.7049999237060547,3.979999542236328,3,0.09466120201500616,-1.6176423564654596,48.4000015258789,7.1380144959944785,49.52000045776367,-1.6990411359705724,48.959999084472656,0.09466120201500616
8805,2008-03-24,48.1500015258789,49.15999984741211,48.06999969482422,48.81000137329102,1349700.0,-0.011293618653885118,-1.658525579296517,-9.428610354222679,39.3867963783766,40.504007305127466,1.1163540064797814,1.9780277275804465,3.3430717348195387,5.871113325910542,13.000032707754961,1.0900001525878906,-1.1692749345514102,-1.7039987564087014,-3.910766878329028,0.5027693655116252,-2.807382817368861,-0.6006146954485416,1.9799995422363281,20.161294043995156,-19.53141289781697,1.1033840609601628,3,1.2599983215332102,2.3249988555908274,3.8124990463256907,4.254999160766609,4.049999237060554,0,0.09989610397018489,5.205133221174574,48.70000076293945,-1.6176423564654596,48.4000015258789,7.1380144959944785,49.52000045776367,0.09989610397018489
8806,2008-03-25,48.2400016784668,48.6500015258789,48.02000045776367,48.29999923706055,1384100.0,0.0018691619882820198,-1.520004272460909,0.0909054128254756,34.52231986008577,39.20242543024562,0.954260633619441,1.713619259680435,3.119623085614478,5.7061591583141364,12.45987530674002,0.6300010681152273,-1.1412025980092366,-1.4474987030029283,-3.611197509919627,0.7162001039137706,-2.5293481064612777,-0.3656492995445788,1.8403993988037044,23.790333124653234,-14.644018848874065,1.08184940345835,3,1.1699981689453125,1.9549999237060547,3.722498893737793,4.164999008178711,3.9299964904785156,1,0.08872302301779067,-1.658525579296517,48.1500015258789,5.205133221174574,48.70000076293945,-1.6176423564654596,48.4000015258789,0.08872302301779067
8807,2008-03-26,49.04999923706055,49.25,48.08000183105469,48.08000183105469,3415600.0,0.016790993582309843,-1.4123738098702605,-16.167281281790437,37.08689667537626,38.3791140992455,-0.10332141100778358,0.6776748897747211,2.17800211653244,4.814139422344866,12.191509614959816,1.1699981689453125,-1.0870073581261437,-0.4720010757446289,-2.246315430180175,1.3023132786909173,-1.359158252962402,0.4151561014731442,0.9817938491821252,56.451531032106814,24.15120372846078,0.8871571772177734,3,-0.15999794006348367,1.1450023651123047,2.812501907348633,3.355001449584961,3.5600013732910156,2,0.08562692820117457,-1.520004272460909,48.2400016784668,-1.658525579296517,48.1500015258789,5.205133221174574,48.70000076293945,0.08562692820117457
8808,2008-03-27,49.20000076293945,49.75,48.81999969482422,49.02999877929688,2384500.0,0.003058135131744688,-2.1525425920537935,0.17526024563569204,46.35568545543925,39.17094021348669,-0.32513857718971195,0.4026119280650562,1.8831559769576103,4.568583152341176,12.361453942813991,0.9300003051757812,-1.001741575462134,-0.22949962615966513,-1.8550643095570507,1.3960650572377205,-1.042281967858358,0.5832827155390277,0.7841564920959456,73.80954110975082,39.617060128809314,0.812782341698694,3,-0.3099994659423899,0.9950008392333984,2.4375,3.2049999237060547,3.799999237060547,3,0.07276418619599112,-1.4123738098702605,49.04999923706055,-1.520004272460909,48.2400016784668,-1.658525579296517,48.1500015258789,0.07276418619599112
8809,2008-03-28,48.9900016784668,49.90999984741211,48.81000137329102,49.540000915527344,1859200.0,-0.004268274008459749,-1.4175794693797354,-3.235251879277595,45.29914669248931,40.09742473076191,-0.1637081598011818,0.528666183739972,1.9570686218529048,4.708299782916079,11.951559331823075,1.0999984741210866,-1.1108695188589408,-0.3689987182617216,-1.9386831817758505,1.2006857452524073,-1.1538409500187825,0.4158435134953393,0.9474724619854697,51.32283248427698,15.710412758995247,0.7848422317570638,3,-0.10000038146973367,1.2049999237060547,2.6474990844726562,3.414999008178711,3.279998779296875,4,0.07981220072361661,-2.1525425920537935,49.20000076293945,-1.4123738098702605,49.04999923706055,-1.520004272460909,48.2400016784668,0.07981220072361661
8810,2008-03-31,49.02000045776367,49.20000076293945,48.52999877929688,48.88000106811523,1934800.0,0.0006123449330286412,1.680007934570284,-0.2545446979102495,47.62611427116055,41.83037203815593,-0.1972001275917563,0.49407023493765934,1.8291459103054848,4.591672026680726,10.923767325031463,0.670001983642571,-1.1199876614278423,-0.3199998855590849,-1.896778017779269,1.2567782466610993,-1.108388951669177,0.4683891805510072,0.8899993896484375,52.91006999668989,14.259345151131406,0.7883890661100929,3,-0.12999916076660867,1.1750011444091797,2.5500001907348633,3.385000228881836,2.8899993896484375,0,0.07466339888278095,-1.4175794693797354,48.9900016784668,-2.1525425920537935,49.20000076293945,-1.4123738098702605,49.04999923706055,0.07466339888278095
8811,2008-04-01,51.11000061035156,51.209999084472656,49.13999938964844,49.13999938964844,2616300.0,0.04263566162935195,-1.1015212306167026,14.071498637601465,53.61366273751006,43.20777922593032,-2.179329915351744,-1.5858786058040621,-0.28589764322440203,2.4162573508492784,10.49478337197805,2.1899986267089844,-0.9953459577124875,1.7120002746582017,-0.03536523241547229,3.4593657817318757,0.8383175211213612,2.5856830281950423,-3.4599990844726634,96.80515776772982,59.46455837626198,0.8736827535368371,4,-1.6800003051757812,-0.9149990081787109,0.2950000762939453,1.2950000762939453,0.07999801635741477,1,0.021326553307986718,1.680007934570284,49.02000045776367,-1.4175794693797354,48.9900016784668,-2.1525425920537935,49.20000076293945,0.021326553307986718
8812,2008-04-02,50.56000137329102,51.36000061035156,50.56000137329102,51.02999877929688,2131400.0,-0.01076108844634105,-2.4042708612335035,-0.23857721562127243,57.95457254759173,45.30198126735536,-1.6386097399128872,-1.1009909572373076,0.2660007285661976,2.876297644943719,10.444528504151146,0.7999992370605398,-0.8236516267906637,1.1675008773803768,-0.5636242499986324,2.898626004759386,0.30193831369087576,2.033063441069878,-2.8387998962402463,71.73149401241209,31.0758966258131,0.8655625636895035,4,-1.0550003051757884,-0.36499977111817117,0.707498550415032,1.844999313354485,1.0699996948242045,2,0.03184329018837384,-1.1015212306167026,51.11000061035156,1.680007934570284,49.02000045776367,-1.4175794693797354,48.9900016784668,0.03184329018837384
8813,2008-04-03,50.290000915527344,50.84000015258789,50.18000030517578,50.36000061035156,1878100.0,-0.005340198782239569,-3.5517087158980294,0.14893634290259483,57.79039138504435,46.626176222563764,-1.1983368834185342,-0.9481211902419915,0.5660727480362127,3.079403313796419,10.663183649002239,0.6599998474121094,-0.6047348301843414,0.9410003662109361,-0.6403635101634961,2.5223642425853683,0.15031842802372353,1.7316823043981486,-2.423247473144535,62.19084796756287,18.88286717622497,0.7906819381872144,4,-0.6000003814697266,-0.09499931335449219,0.9774990081787109,2.0,1.4099998474121094,3,0.04613242498685066,-2.4042708612335035,50.56000137329102,-1.1015212306167026,51.11000061035156,1.680007934570284,49.02000045776367,0.04613242498685066
8814,2008-04-04,51.18000030517578,51.9000015258789,50.29999923706055,50.29999923706055,1905500.0,0.017697342880215405,-2.6363644245232556,-12.57149863760218,64.79792782706821,49.449635272418384,-1.8992830518220956,-1.8145927886472464,-0.31480867180086136,2.1062480280036198,10.830564416189087,1.6100006103515554,-0.5130187746485149,1.7569997787475558,-0.019941392205126363,3.533940949700238,0.8685291932712147,2.645470364223897,-3.1735169760742252,78.63499602683203,31.514819205159284,0.8884705854763415,4,-1.2199993133544922,-1.404998779296882,0.08749961853027344,0.8600006103515625,1.4000015258789062,4,0.03556075974935391,-3.5517087158980294,50.290000915527344,-2.4042708612335035,50.56000137329102,-1.1015212306167026,51.11000061035156,0.03556075974935391
8815,2008-04-07,51.61999893188477,51.7400016784668,50.91999816894531,51.5,1187100.0,0.008597081361574332,3.555519057357507,0.13636225708428243,66.50125255634607,53.00285001644731,-2.006281028857927,-2.212893069651635,-0.724914326058105,1.6028506948193595,10.563802032703123,0.8200035095214844,-0.28456917781385016,2.09849853515626,0.06823032913959537,4.1287667411729245,1.0833644321479312,3.1136326381645887,-3.379904510976573,89.8549863306792,39.00703375901643,1.015134103008331,4,-1.6299972534179759,-1.8449974060058736,-0.6249980926513743,-0.05499839782715554,0.8500022888183594,0,0.012592048417835233,-2.6363644245232556,51.18000030517578,-3.5517087158980294,50.290000915527344,-2.4042708612335035,50.56000137329102,0.012592048417835233
8816,2008-04-08,51.7599983215332,51.9900016784668,51.0,51.540000915527344,1199000.0,0.0027121153147091626,1.911752001301477,1.8333280350954186,64.65968769379327,56.06649346293809,-1.7818390452079242,-2.279149626203349,-0.8256853507629387,1.4139935103410224,10.411561171888142,0.9900016784667969,-0.13706356542078169,2.1174980163574233,-0.14266307517969068,4.377659107894537,0.9874174705888663,3.2475785621259803,-3.3003094743267596,87.29264185499524,34.64688878796734,1.1300805457685554,4,-1.4999980926513672,-1.9399967193603516,-0.42499828338623047,-0.19499778747558594,1.1599998474121094,1,0.002898020300292403,3.555519057357507,51.61999893188477,-2.6363644245232556,51.18000030517578,-3.5517087158980294,50.290000915527344,0.002898020300292403
8817,2008-04-09,51.27999877929688,52.040000915527344,51.0,51.88999938964844,1802000.0,-0.009273561781330875,1.2857070995003186,-2.7727627403720785,70.5714313740664,58.75713189834111,-1.0641555584414135,-1.8366078300628885,-0.3424969761361396,1.8447221614856701,10.915214974789613,1.0400009155273438,0.12902421588502477,1.6014986038208079,-0.7416091834471601,3.944606391088776,0.4299447101868239,2.773052497454792,-2.537884905589607,59.139683503285944,2.255562101669007,1.1715538936339844,4,-0.9949989318847727,-1.434997558593757,0.05500125885009055,0.2850017547607351,1.9099998474120952,2,-0.0017550732201702113,1.911752001301477,51.7599983215332,3.555519057357507,51.61999893188477,-2.6363644245232556,51.18000030517578,-0.0017550732201702113
8818,2008-04-10,50.95000076293945,51.29999923706055,50.790000915527344,51.09000015258789,1301600.0,-0.006435218880907145,-1.2173884198829052,0.22950696650574348,66.00286509629,61.05754505431896,-0.5138515398060335,-1.4626761044101144,-0.01469085781330648,2.1275009387184056,11.809776279605877,0.5099983215332031,0.4455368616738511,1.196000480651854,-1.2111842659665797,3.603185227270288,-0.0075918926573663725,2.3995928539610745,-1.8780981850501703,37.3563734979644,-20.484972086148552,1.2035923733092182,4,-0.6650009155273438,-1.1049995422363281,0.38499927520751953,0.6149997711181641,2.029998779296875,3,0.013346423846776423,1.2857070995003186,51.27999877929688,1.911752001301477,51.7599983215332,3.555519057357507,51.61999893188477,0.013346423846776423
8819,2008-04-11,50.93000030517578,51.18999862670898,50.61000061035156,50.72999954223633,1578900.0,-0.00039255068624488576,-1.6363628482005521,-1.42858310626703,71.38463109486638,63.697380256952925,-0.21201851897968282,-1.376193451381539,-0.001028536416079362,2.1113424878876543,12.057610213632945,0.5799980163574148,0.7047540143958813,1.0889999389648466,-1.3578048653702908,3.535804743299984,-0.13440246320271854,2.3124023411324117,-1.5612878935226888,22.377596261063953,-38.56816170102323,1.2234024021675685,4,-0.3400001525878906,-1.0849990844726562,0.4049997329711914,0.6350002288818359,3.1399993896484375,4,0.015118799394262306,-1.2173884198829052,50.95000076293945,1.2857070995003186,51.27999877929688,1.911752001301477,51.7599983215332,0.015118799394262306
8820,2008-04-14,51.349998474121094,51.40999984741211,50.72000122070313,50.81000137329102,1231000.0,0.00824657699643927,1.090905412825456,2.699975204562325,72.76721210025909,65.82555240836949,-0.29809699938618195,-1.6907036448224702,-0.45066206187392055,1.6566219471720132,12.660894885815132,0.6899986267089773,0.8823066077557797,1.386998176574707,-1.1072136058364492,3.8812099589858633,0.1398922853691289,2.634104067780285,-1.714157212080579,51.74809131796428,-13.32348338939255,1.2471058912055768,4,-0.23999786376953125,-1.5049972534179688,-0.014998435974121094,0.21500205993652344,1.8600006103515625,0,0.02395332801330996,-1.6363628482005521,50.93000030517578,-1.2173884198829052,50.95000076293945,1.2857070995003186,51.27999877929688,0.02395332801330996
8821,2008-04-15,51.81000137329102,52.0,51.4000015258789,51.56000137329102,1044600.0,0.008958187202318113,-1.105258931081019,0.4629654485472344,71.29632682087163,67.30796954984504,-0.7245575538145346,-2.030340555483697,-0.9829558438996031,1.1656561080948862,13.275058625212141,0.6500015258789062,1.1174228887438886,1.7045009613037152,-0.8727053949042514,4.281707317511682,0.4158977831997319,2.9931041394076985,-1.9337441459018265,83.91611935998513,17.020760771814537,1.2886031781039817,4,-0.7000007629394602,-1.9650001525878977,-0.4750013351440501,-0.24500083923340554,1.55999755859375,1,0.012738850220381348,1.090905412825456,51.349998474121094,-1.6363628482005521,50.93000030517578,-1.2173884198829052,50.95000076293945,0.012738850220381348
8822,2008-04-16,53.04999923706055,53.11999893188477,51.66999816894531,52.1500015258789,1363800.0,0.02393356168503713,1.7884707789706646,3.599990844726591,75.4293428635355,69.26785304745516,-1.7592039737381526,-3.1540288431134655,-2.3081165006968902,-0.11677075577227214,14.550536605855214,1.4500007629394602,1.3857265496410918,2.7679988861084013,-0.10670689937344946,5.642704671590252,1.330645993367476,4.205351778849327,-2.957367640857534,97.21116567195682,29.901961228687895,1.4373528927409243,4,-1.3400001525878906,-2.664999008178711,-1.734999656677246,-1.6499977111816406,0.25,2,-0.0024505385482535003,-1.105258931081019,51.81000137329102,1.090905412825456,51.349998474121094,-1.6363628482005521,50.93000030517578,-0.0024505385482535003
8823,2008-04-17,52.93999862670898,53.63000106811523,52.75,52.75,1039800.0,-0.0020735270864005173,-8.263236091312391,0.211110122112999,76.43909194807097,70.56131572756658,-1.3787615739264325,-2.831643596791487,-2.2376334426554507,-0.029512260133081725,16.27606377555043,0.8800010681152273,1.459544080145477,2.4309984207153263,-0.5335691788801853,5.395566020310838,0.9487146209175705,3.913282220513082,-2.484082950224156,77.1522405027315,7.497795551480067,1.4822837997977552,4,-0.8199977874755788,-2.299997329711914,-1.9924993515014577,-1.684997558593743,-0.9099998474120952,3,0.004722327285325401,1.7884707789706646,53.04999923706055,-1.105258931081019,51.81000137329102,1.090905412825456,51.349998474121094,0.004722327285325401
8824,2008-04-18,53.31000137329102,53.95000076293945,52.61999893188477,52.61999893188477,1454000.0,0.006989096263319006,-2.8550641309155034,3.631618045656369,77.46480317914329,71.7794880189885,-1.581121354895167,-2.9919682470052678,-2.621747370420799,-0.42305084199275456,17.60994278160752,1.3300018310546804,1.5592915947875383,2.5705011367797894,-0.5161991375746027,5.6572014111341815,1.027150999602597,4.113851273956982,-2.4097137419779457,80.18577460214374,8.065734961697416,1.5433501371771952,4,-1.030000686645515,-2.510000228881843,-2.4625015258789134,-2.0550003051757884,-1.490001678466804,4,-0.006190242403933399,-8.263236091312391,52.93999862670898,1.7884707789706646,53.04999923706055,-1.105258931081019,51.81000137329102,-0.006190242403933399
8825,2008-04-21,52.959999084472656,53.2400016784668,52.5,53.099998474121094,1180900.0,-0.006565415115403095,2.5237688688670508,-0.2028969482529854,65.23886793353998,71.84384137896035,-1.141043629882887,-2.3854392985262365,-2.2782861425978354,-0.09885857513516072,19.229744930119665,0.8100013732910227,1.6879715429131181,1.9799989700317369,-1.0050504788514374,4.965048418914911,0.48747424559014974,3.472523694473324,-1.571757352099361,61.17639315029773,-7.498061629412163,1.4925247244415887,4,-0.6799983978271484,-2.1599979400634766,-2.572498321533203,-1.7049980163574219,-0.75,0,0.020959226388600927,-2.8550641309155034,53.31000137329102,-8.263236091312391,52.93999862670898,1.7884707789706646,53.04999923706055,0.020959226388600927
8826,2008-04-22,52.52000045776367,52.77999877929688,52.11999893188477,52.70000076293945,1025300.0,-0.00830813131260022,2.8823938605150516,1.2857220708446866,66.44294786536918,71.3851209891051,-0.6502859449430431,-1.6952707507331226,-1.8317006566887102,0.3080385875621374,20.725639204684715,0.8400001525878835,1.6785423360055773,1.326000404357913,-1.4374094328225766,4.089410241538403,-0.0557045142323318,2.707705322948158,-0.7218772804997897,37.280759726212125,-29.726132958545634,1.3817049185902464,4,-0.23999977111816406,-1.7199993133544922,-2.2775001525878906,-1.2649993896484375,-0.13000106811523438,1,0.01313782598429114,2.5237688688670508,52.959999084472656,-2.8550641309155034,53.31000137329102,-8.263236091312391,52.93999862670898,0.01313782598429114
8827,2008-04-23,53.25,53.27999877929688,52.34000015258789,52.540000915527344,1743600.0,0.01389945803262882,1.4415655189496885,-3.944432670707413,73.05295894623998,72.16846475021067,-1.197369698101248,-2.2076719934384172,-2.5574557725896767,-0.4629692155056375,22.946657962583622,0.9399986267089915,1.6340792352906774,1.8459999084472685,-0.8693156055853422,4.561315422479879,0.48834215143096316,3.203657665463574,-1.1300010681152273,61.7486304625158,-5.625080790053595,1.3576577570163062,4,-0.9699993133544922,-2.4499988555908203,-3.122499465942383,-1.9949989318847656,-0.020000457763671875,2,0.002253501068258723,2.8823938605150516,52.52000045776367,2.5237688688670508,52.959999084472656,-2.8550641309155034,53.31000137329102,0.002253501068258723
8828,2008-04-24,52.77999877929688,53.47999954223633,52.56999969482422,53.25,1474700.0,-0.008826314003814395,-1.0449448797297993,-0.6619744038856133,63.33332061767579,71.2738746971895,-0.49224973177062026,-1.5343832475417827,-2.1082492214697837,-0.035688567945705074,24.949545686711506,0.9099998474121094,1.5964341585583313,1.1969987869262795,-1.3747668231201686,3.7687643969727276,-0.08888401809694102,2.4828815919495,-0.6599998474121094,36.06552934604078,-28.64924008643593,1.2858828050232236,4,-0.44499778747559304,-1.9799976348877024,-2.6774988174438548,-1.5249977111816477,-0.4199981689453196,3,0.009852225649683799,1.4415655189496885,53.25,2.8823938605150516,52.52000045776367,2.5237688688670508,52.959999084472656,0.009852225649683799
8829,2008-04-25,52.9000015258789,53.27000045776367,52.58000183105469,53.02999877929688,3781300.0,0.002273640571380353,1.2622883157815743,0.27658918252064996,61.2676202955178,69.99614227444046,-0.3390781653141772,-1.4192025652792282,-2.2693579592814004,-0.20645070989472458,26.927655225075497,0.6899986267089844,1.5621330469550472,1.1215015411376896,-1.2028702481217763,3.4458733303971556,-0.04068435349204691,2.283687435767426,-0.5600013732910085,57.35310617195226,-4.008857528965152,1.1621858946297332,4,-0.22500038146971946,-2.1000003814697195,-2.797501564025872,-1.6450004577636648,-1.1100006103515554,4,-0.016446176209586882,-1.0449448797297993,52.77999877929688,1.4415655189496885,53.25,2.8823938605150516,52.52000045776367,-0.016446176209586882
8830,2008-04-28,52.68000030517578,53.2599983215332,52.47000122070313,52.97999954223633,1284300.0,-0.004158813125846317,-1.1944442972719753,2.3077351957271963,57.9861200793933,68.51723041427618,0.09993303436259993,-0.9601729131165513,-2.0632406300665735,-0.03916320592824718,29.223309146527974,0.789997100830071,1.5950705920319166,0.7185003280639677,-1.238750604567116,2.6757512606950513,-0.26012513825157413,1.6971257943795095,1.2700004577636719,41.176553085976195,-16.207011477932028,0.9786254663155403,4,0.12999916076660156,-1.6949996948242188,-2.7375001907348633,-1.4249992370605469,-0.15000152587889914,0,-0.016324992508913616,1.2622883157815743,52.9000015258789,-1.0449448797297993,52.77999877929688,1.4415655189496885,53.25,-0.016324992508913616
8831,2008-04-29,52.20000076293945,52.77999877929688,52.11000061035156,52.47000122070313,1566600.0,-0.009111608569773888,-1.9777645911923343,0.9000038147069906,57.98612007939323,66.57909454937149,0.7164099317455168,-0.41563621108998916,-1.6042784180613694,0.38623333140749594,29.976224366599936,0.6699981689453196,1.5959625448150092,0.18400077819823935,-1.7337212641009003,2.101722820497379,-0.7748602429513269,1.1428617993478056,1.72040000915527,6.569359325271415,-48.50216186098894,0.9588610211495691,4,0.8299999237060547,-1.2150001525878906,-2.257500648498535,-0.9449996948242188,0.48999786376952414,1,0.00019153872389021664,-1.1944442972719753,52.68000030517578,1.2622883157815743,52.9000015258789,-1.0449448797297993,52.77999877929688,0.00019153872389021664
8832,2008-04-30,52.16999816894531,52.95000076293945,51.97999954223633,52.41999816894531,2358900.0,-0.0005747623286519454,-2.0793823796548594,0.9259243560942974,61.172115874349984,64.8827638745136,0.6799623341772758,-0.2728199079855216,-1.5880360509639146,0.34142423636778574,30.718714679510573,0.970001220703125,1.5523990365593008,0.07349834442138814,-1.7178876934840517,1.864884382326828,-0.8221946745313318,0.969191363374108,1.6779865966796876,12.666575113932291,-42.80152145301829,0.8956930189527182,4,0.7950019836425781,-1.1549968719482422,-2.367497444152832,-0.9149971008300781,-0.8999977111816406,2,0.004217006486959773,-1.9777645911923343,52.20000076293945,-1.1944442972719753,52.68000030517578,1.2622883157815743,52.9000015258789,0.004217006486959773
8833,2008-05-01,52.61000061035156,52.68000030517578,51.72000122070313,52.36999893188477,1545900.0,0.008434012973919769,4.052612558349609,-0.9600067138671591,64.28568648185751,63.418417574815194,0.21034721241007048,-0.5587494595292739,-2.02858775314985,-0.16791836748656408,31.744451557676356,0.9599990844726491,1.5120960846321125,0.39750080108642294,-1.190227037148368,1.985228639321214,-0.3963631180309761,1.191364720203822,1.1259050418701193,57.419343724081386,-2.142174579290142,0.7938639191173968,5,-0.010000228881835938,-1.3700008392333984,-3.0674991607666016,-1.3549995422363281,-0.7600021362304688,3,0.011784811341795987,-2.0793823796548594,52.16999816894531,-1.9777645911923343,52.20000076293945,-1.1944442972719753,52.68000030517578,0.011784811341795987
8834,2008-05-02,53.0,53.349998474121094,52.68000030517578,52.9000015258789,1222000.0,0.007413027658693894,-1.4814704926602524,0.41665739489792003,64.10254403845727,63.29215936425044,-0.25507405382644777,-0.8489332034345267,-2.3914045586195343,-0.6338373271403341,32.332105685293904,0.7399978637695312,1.3188295764887883,0.6965002059936509,-0.8501539008451715,2.2431543128324734,-0.07682684742575674,1.4698272594130586,0.5746332977001956,78.52766479285916,17.235156129085027,0.7733270534194102,5,-0.39999961853027344,-1.760000228881836,-3.457498550415039,-1.7449989318847656,-0.4199981689453125,4,-0.012075460182045972,4.052612558349609,52.61000061035156,-2.0793823796548594,52.16999816894531,-1.9777645911923343,52.20000076293945,-0.012075460182045972
8835,2008-05-05,52.27000045776367,52.65999984741211,52.20000076293945,52.4000015258789,825500.0,-0.013773576268609977,-2.407394848754574,-1.30003051804363,53.758156083185135,61.882738055118885,0.4098570307320273,-0.07140112958084188,-1.6666454105887212,0.014428637641508146,32.71858956330037,0.7999992370605469,1.100183537606398,-0.06599941253661967,-1.579133739010679,1.4471349139374396,-0.8225665757736493,0.69056775070041,1.1562622737767612,33.74234133875008,-23.66857903557173,0.7565671632370301,5,0.3299999237060547,-1.0300006866455078,-2.727499008178711,-1.0149993896484375,0.2700004577636719,0,-0.009183078975179781,-1.4814704926602524,53.0,4.052612558349609,52.61000061035156,-2.0793823796548594,52.16999816894531,-0.009183078975179781
8836,2008-05-06,51.90999984741211,52.09000015258789,50.7400016784668,52.0,1758400.0,-0.006887327476540972,8.999971743031125,0.6923031779101878,39.12217046994915,58.11265044664213,0.753464234120024,0.3166481268668804,-1.322624087379694,0.31579897860273576,32.38371929061095,1.529998779296875,0.8098767842055494,-0.43350009918212606,-1.9360632979379133,1.0690630995736612,-1.1847816985600232,0.3177815001957711,1.4399986267089844,44.82757108719005,-7.237049238639635,0.7512815993778944,5,0.20000076293945312,-0.36499977111816406,-2.3674983978271484,-0.654998779296875,0.20999908447266336,1,0.011943728254810937,-2.407394848754574,52.27000045776367,-1.4814704926602524,53.0,4.052612558349609,52.61000061035156,0.011943728254810937
8837,2008-05-07,51.18999862670898,52.18999862670898,51.04999923706055,51.77999877929688,2084700.0,-0.01387018344865254,-1.620691469537177,6.555546136566089,35.042770154921996,54.96925595078059,1.2857329099422259,1.0851998068536872,-0.6527660763779366,0.969513840224252,32.03034544229275,1.1399993896484304,0.66485511873924,-1.1490013122558693,-2.665450235544,0.36744761103226153,-1.9072257738999383,-0.39077685061180034,1.8990001678466868,17.241283552203413,-30.34249593405589,0.7582244616440665,5,0.855001449584968,0.8750019073486399,-1.3774976730346609,-0.20999717712401633,1.6500015258789134,2,0.02930259894981435,8.999971743031125,51.90999984741211,-2.407394848754574,52.27000045776367,-1.4814704926602524,53.0,0.02930259894981435
8838,2008-05-08,51.63000106811523,51.790000915527344,50.4900016784668,50.9900016784668,1718300.0,0.008595476718310957,1.708334326745027,-1.0847444476771997,35.81084041714119,52.140724853183194,0.7436511609423491,0.7365148348856962,-1.09660098412229,0.4649510355717368,31.700390435685517,1.2999992370605469,0.5475036059413299,-0.7429988861084027,-2.155232877275594,0.6692351050587888,-1.449115881691995,-0.0368818905248105,1.2240980148315472,39.86016317852645,-3.4509839877264383,0.7061169955835941,5,0.28999900817871804,0.4349994659423899,-1.7799997329711843,-0.9250011444091726,0.6699981689453196,3,-0.006972701973734341,-1.620691469537177,51.18999862670898,8.999971743031125,51.90999984741211,-2.407394848754574,52.27000045776367,-0.006972701973734341
8839,2008-05-09,51.70000076293945,51.93000030517578,50.9900016784668,51.0,1129700.0,0.001355794952083711,-1.6111167036658314,1.093752235176323,38.82982357059035,50.01224746331619,0.5425895308301705,0.7664560081201444,-1.1487441849410516,0.3440339950867468,31.606234693704938,0.9399986267089844,0.3033954882085652,-0.7114992141723633,-1.994132845799271,0.5711344174545445,-1.3528160299858172,-0.07018239835890938,0.8704066314697272,55.76037352422071,14.101443735403464,0.6413168158134532,5,0.2199993133544922,0.4249992370605469,-1.7574996948242188,-0.9950008392333984,0.48999786376952414,4,0.002901309651220929,1.708334326745027,51.63000106811523,-1.620691469537177,51.18999862670898,8.999971743031125,51.90999984741211,0.002901309651220929
8840,2008-05-12,52.58000183105469,52.6500015258789,51.63999938964844,51.72999954223633,1334300.0,0.01702129700442967,1.0404048966758395,1.2142876605577082,50.493431268779354,49.1797264843591,-0.39458261749187784,-0.0175724894916911,-1.9680569864309234,-0.5687121263078154,31.575911770718236,1.0100021362304616,0.1877643033790548,0.10700168609618999,-1.075361685575281,1.289365057767661,-0.4841799997395455,0.6981833719319255,-2.0900001525878906,96.75927315883479,52.29327323594419,0.5911816858357353,5,-0.6600017547607422,-0.3600006103515625,-2.71250057220459,-1.8750019073486328,-1.0,0,0.0,-1.6111167036658314,51.70000076293945,1.708334326745027,51.63000106811523,-1.620691469537177,51.18999862670898,0.0
8841,2008-05-13,52.47000122070313,53.06000137329102,52.22000122070313,52.81000137329102,1242900.0,-0.0020920617444061262,1.0,-0.3999991024265897,42.857172799742926,47.14473280940276,-0.27072428312308716,0.15221291613642052,-1.8151258975752285,-0.49801712935564524,31.252117581597577,0.8400001525878906,0.07254576348020692,-0.03599891662597088,-1.1765510968456994,1.1045532635937576,-0.6062750067358351,0.5342771734838934,-1.9367995452880962,77.04279289308462,33.32690874187883,0.5702760901098636,5,-0.5500011444091868,-0.2500000000000071,-2.5874996185302805,-1.7650012969970774,0.18000030517576704,1,0.0013340898264853074,1.0404048966758395,52.58000183105469,-1.6111167036658314,51.70000076293945,1.708334326745027,51.63000106811523,0.0013340898264853074
8842,2008-05-14,52.91999816894531,53.11999893188477,52.41999816894531,52.81999969482422,1377600.0,0.00857627096956537,1.8000030517577614,-0.2941130271853157,51.286756713924824,45.700407279632465,-0.6740267851834645,-0.3246686854510443,-2.2392894495574183,-0.9828666279706937,30.248361992115868,0.7000007629394602,0.000539122064637354,0.4204980850219755,-0.7084227686540459,1.5494189386979969,-0.14396234181603518,0.9849585118599862,-2.285724505615235,92.39540031155786,45.74087258074344,0.5644604268380096,5,-0.9999980926513672,-0.6999969482421875,-2.8799972534179688,-1.7949981689453125,-1.5199966430664134,2,-0.015117144080515121,1.0,52.47000122070313,1.0404048966758395,52.58000183105469,-1.6111167036658314,51.70000076293945,-0.015117144080515121
8843,2008-05-15,53.18999862670898,53.349998474121094,52.540000915527344,52.79999923706055,1228900.0,0.005102049642966788,1.2816862058219878,3.9000534065765673,52.59388816742609,44.42166773840678,-0.9533582572056218,-0.6060520611897502,-2.4955830889322286,-1.2968820976255486,28.985913910597596,0.80999755859375,-0.030512660859557172,0.6779985427856374,-0.4767007953653035,1.8326978809365784,0.1006488737101634,1.2553482118611115,-2.4065814472656157,93.22033624339065,45.93961786359855,0.5773496690754721,5,-1.269998550415032,-0.9699974060058523,-3.12499809265136,-2.0649986267089773,-1.1699981689453054,3,-0.006580155727722414,1.8000030517577614,52.91999816894531,1.0,52.47000122070313,1.0404048966758395,52.58000183105469,-0.006580155727722414
8844,2008-05-16,52.97999954223633,53.18000030517578,52.63999938964844,53.16999816894531,1245900.0,-0.003948093436633382,4.142794862945269,-0.4871767283540133,52.688162486797275,44.30277956103035,-0.8342219422255397,-0.44485126243699824,-2.2269674535873136,-1.140070527050483,27.490297989477273,0.5499992370605398,-0.0820594046309111,0.4844995498657241,-0.6309510356989207,1.599950135430369,-0.07322574291659834,1.0422248426480465,-1.9912558592187466,78.36262397772751,29.057704418388028,0.5577252927823236,5,-1.0599994659423828,-0.7599983215332031,-2.914999008178711,-1.8549995422363281,-1.7299995422363281,4,-0.012835037958686235,1.2816862058219878,53.18999862670898,1.8000030517577614,52.91999816894531,1.0,52.47000122070313,-0.012835037958686235
8845,2008-05-19,54.06999969482422,54.16999816894531,53.13000106811523,53.18000030517578,1438900.0,0.02057380449237134,-1.1010087776758652,-4.6842411709197505,65.10498418350467,47.189758862536515,-1.8350119752337903,-1.5256500299568572,-3.2428647405384154,-2.2795356123580035,26.349643854955552,1.1899986267089844,-0.1692052262145225,1.5189996719360366,0.21219340991383007,2.825805933958243,0.8655965409249333,2.17240280294714,-2.8923556285183594,94.87186509644351,38.502167473303984,0.6534031310111019,5,-1.739999771118164,-1.739999771118164,-3.852499008178711,-2.9449996948242188,-1.7099990844726562,0,-0.03476976287638489,4.142794862945269,52.97999954223633,1.2816862058219878,53.18999862670898,1.8000030517577614,52.91999816894531,-0.03476976287638489
8846,2008-05-20,53.209999084472656,53.9900016784668,52.97999954223633,53.97999954223633,2347300.0,-0.01590531931210437,1.5569521234216182,-0.8651696469902447,57.40740942001423,49.6747187808801,-0.8618461736908571,-0.644341728958409,-2.307232906404508,-1.4599728711865225,25.57080900276536,1.0900001525878906,-0.30915027894195646,0.6244991302490206,-0.7148873173121686,1.9638855778102098,-0.04519409353157755,1.2941923540296187,-1.7331196079028501,45.142909458705354,-16.0628099839059,0.6696932237805958,5,-0.8799991607666016,-0.8799991607666016,-2.7324981689453125,-2.0849990844726562,-2.7199974060058594,1,-0.030633288507114886,-1.1010087776758652,54.06999969482422,4.142794862945269,52.97999954223633,1.2816862058219878,53.18999862670898,-0.030633288507114886
8847,2008-05-21,53.36999893188477,54.099998474121094,53.209999084472656,53.31000137329102,1411800.0,0.0030069507642371818,-5.84609290178665,-0.07791886094198196,55.63796834028455,51.87773299456269,-0.7600168986109495,-0.8378474873968571,-2.427513268925331,-1.63849474798171,24.485212879245825,0.8899993896484375,-0.3197391998649266,0.7784990310669002,-0.5744275910929559,2.1314256532267564,0.10203571998697214,1.4549623421468283,-1.6238075860774188,50.92020950446341,-10.319792221444423,0.6764633110799284,5,-0.789999008178718,-1.039999008178718,-2.892498016357429,-2.2449989318847727,-3.4500007629394602,2,-0.01349067679249527,1.5569521234216182,53.209999084472656,-1.1010087776758652,54.06999969482422,4.142794862945269,52.97999954223633,-0.01349067679249527
8848,2008-05-22,53.29999923706055,54.0,52.91999816894531,53.27000045776367,1647000.0,-0.0013115925843200094,-1.9588955195802806,0.5,52.33644193432424,53.378468368310905,-0.47853943714719094,-0.7661754211764134,-2.281682001869129,-1.5967134365505942,23.090024771935504,1.0800018310546875,-0.19957605196571393,0.6824993133544908,-0.7052189252980128,2.0702175520069943,-0.011359805971764558,1.376358432680746,-1.3114272089393992,43.13727934576643,-15.258477821977607,0.6938591193262521,5,-0.3950004577636719,-0.9699993133544922,-2.252499580383301,-2.174999237060547,-1.9199981689453196,3,-0.035647237117792385,-5.84609290178665,53.36999893188477,1.5569521234216182,53.209999084472656,-1.1010087776758652,54.06999969482422,-0.035647237117792385
8849,2008-05-23,52.02999877929688,53.22000122070313,51.9900016784668,53.18000030517578,1019700.0,-0.023827401049578367,-1.0000062027813388,-38.334944048829875,48.27585072920434,53.13207053058034,0.9422853261996451,0.45882911934150883,-0.9409845251290392,-0.35142581519993144,21.226478812428688,1.30999755859375,-0.005022097784930679,-0.5440010070800696,-1.9488703040514324,0.8608682898912932,-1.2464356555657474,0.15843364140560823,2.1399993896484304,1.8347323495601475,-57.21421686639596,0.7024346484856805,5,1.0500011444091726,0.3000011444091726,-0.6499977111816477,-0.9049987792968821,-0.520000457763679,4,-0.00019216455444526215,-1.9588955195802806,53.29999923706055,-5.84609290178665,53.36999893188477,1.5569521234216182,53.209999084472656,-0.00019216455444526215
8850,2008-05-27,51.81999969482422,52.02000045776367,51.40999984741211,51.40999984741211,1968500.0,-0.0040361154987422765,-1.9756138408433275,-0.3565211333948129,49.33920606139029,53.85229644854116,1.1545545873902796,0.6335795897542553,-0.652244431451706,-0.1629811643300485,19.206730225459882,0.6199989318847727,0.1612583078221661,-0.7110000610351577,-2.154327667137885,0.7323275450675695,-1.4326638640865212,0.010663742016205902,2.30639854431152,15.241637796436871,-43.72227419946818,0.7216638030513649,5,0.9699993133544922,0.5100002288818359,-0.279998779296875,-0.8949985504150391,-0.7999992370605469,1,-0.010999608224257718,-1.0000062027813388,52.02999877929688,-1.9588955195802806,53.29999923706055,-5.84609290178665,53.36999893188477,-0.010999608224257718
8851,2008-05-28,52.209999084472656,52.38000106811523,51.77999877929688,52.1500015258789,1310300.0,0.007526039983504429,2.0000000000000355,0.146335563226322,57.87037445848079,54.5838095312696,0.8088550878417919,0.2575735871106417,-0.9589593873376998,-0.5748810207857673,17.714169068908124,0.6000022888183452,0.3180559805440879,-0.32150058746337606,-1.764352321280576,1.121351146353824,-1.0429264543719725,0.3999252794452204,1.8077432189941405,29.739763772269544,-33.076547172948764,0.7214258669085998,5,0.5799999237060547,0.12000083923339844,-0.6699981689453125,-1.4099979400634766,-0.9199981689453125,2,0.0028730421089686597,-1.9756138408433275,51.81999969482422,-1.0000062027813388,52.02999877929688,-1.9588955195802806,53.29999923706055,0.0028730421089686597
8852,2008-05-29,52.38999938964844,52.65999984741211,51.75,51.849998474121094,1055700.0,0.0034476213049641213,-1.459466147041539,9.000381485248171,56.109313814177625,54.97441238090866,0.60990641818033,0.10002883229982729,-1.0699197749583433,-0.7783525343122193,16.11203147899501,0.9099998474121094,0.3388249700134409,-0.15250034332275675,-1.5870785365150795,1.282077849869566,-0.8697894399189181,0.5647887532734046,1.5234332155761692,37.83781793437838,-26.73050262104688,0.7172890965961614,5,0.39999961853027344,-0.05999946594238281,-0.8499984741210938,-1.5899982452392578,-1.4599990844726562,3,-0.03626641979990275,2.0000000000000355,52.209999084472656,-1.9756138408433275,51.81999969482422,-1.0000062027813388,52.02999877929688,-0.03626641979990275
8853,2008-05-30,53.22999954223633,53.5,52.31999969482422,52.43999862670898,1974300.0,0.016033597296698288,-1.2912654439868447,1.462962178047174,60.9442006214848,55.89174995142951,-0.2501263522539361,-0.7284910997791911,-1.7935892440899295,-1.6497916208842582,15.055906615291848,1.1800003051757812,0.44505139556505924,0.6564998626708984,-0.8106455216749282,2.123645247016725,-0.07707282950201488,1.3900725548438118,0.5832957526757809,87.08131875352494,20.51488762727145,0.7335726921729124,5,-0.4400005340576172,-0.8999996185302734,-1.6899986267089844,-2.4299983978271484,-2.6899986267089844,4,-0.06218300585677505,-1.459466147041539,52.38999938964844,2.0000000000000355,52.209999084472656,-1.9756138408433275,51.81999969482422,-0.06218300585677505
8854,2008-06-02,52.36000061035156,53.11000061035156,52.09000015258789,53.099998474121094,1559800.0,-0.016344146897736667,1.6842041861165487,-0.9367050711271125,48.424059058982465,54.0383138264826,0.5841014561835252,0.09602556373182836,-0.824641957393375,-0.8127777170137449,13.356531283701356,1.1399993896484375,0.44321556803426176,-0.18149909973144673,-1.6373510563188134,1.27435285685592,-0.9094250780251301,0.5464268785622366,1.3571628666605449,45.454578640252166,-16.57831903851153,0.7279259782936817,6,0.39499855041503906,-0.030000686645507812,-0.7924995422363281,-1.5599994659423828,-0.6100006103515625,0,-0.01871656857930959,-1.2912654439868447,53.22999954223633,-1.459466147041539,52.38999938964844,2.0000000000000355,52.209999084472656,-0.01871656857930959
8855,2008-06-03,51.790000915527344,52.72999954223633,51.7400016784668,52.61000061035156,1414900.0,-0.010886166695565858,-1.1521735524853631,1.1081108946006413,45.43010228933264,52.70750192307353,0.8902957376561602,0.6621709455330418,-0.14254642127535533,-0.29074910211593874,12.095944992614138,0.9899978637695312,0.39431299782928875,-0.7274988174438448,-2.217618345238975,0.7626207103512854,-1.47255858134141,0.017560946453720305,1.8348760163007611,2.8408684513398055,-54.92664806675086,0.7450597638975659,6,0.9649982452392578,0.5399990081787109,-0.05249977111816406,-0.9899997711181641,0.05999755859375,1,-0.005406499112653895,1.6842041861165487,52.36000061035156,-1.2912654439868447,53.22999954223633,-1.459466147041539,52.38999938964844,-0.005406499112653895
8856,2008-06-04,52.52999877929688,52.599998474121094,51.540000915527344,51.79999923706055,1431500.0,0.014288431177603478,1.4367789884462763,-0.8902436755087126,47.477363485085704,51.80076805027366,0.04883109299872501,-0.030563591465536888,-0.7624398483215273,-1.072027914569425,12.378063721294374,1.05999755859375,0.37387985450740047,-0.018500900268549003,-1.480946376731687,1.443944576194589,-0.7497236385001145,0.7127218379630165,1.006283069154584,50.51011868385133,-2.758349115322801,0.7312227382315681,6,0.17500114440917258,-0.19999885559082742,-0.6324987411499094,-1.7299976348877024,-0.7899971008300852,2,-0.02874544748948915,-1.1521735524853631,51.790000915527344,1.6842041861165487,52.36000061035156,-1.2912654439868447,53.22999954223633,-0.02874544748948915
8857,2008-06-05,52.68999862670898,52.93999862670898,52.209999084472656,52.79999923706055,1446200.0,0.0030458757115972013,2.743593254822276,-0.15068586209600282,46.71915800265928,51.17662539119977,-0.24336284996615376,-0.07633927517546368,-0.8241123908820569,-1.2751925083748077,12.700672333963459,0.729999542236321,0.16849577973249552,0.06649894714355042,-1.2490792932760257,1.3820771875631266,-0.5912901730662341,0.724288067353335,0.7612319417009132,58.67338001798322,10.026522770641407,0.6577891202097877,6,-0.23499870300292258,-0.3599987030029226,-0.6824979782104421,-1.8899974822997976,-2.180000305175774,3,-0.026570463990711946,1.4367789884462763,52.52999877929688,-1.1521735524853631,51.790000915527344,1.6842041861165487,52.36000061035156,-0.026570463990711946
8858,2008-06-06,51.27000045776367,52.59000015258789,51.09000015258789,52.459999084472656,3569700.0,-0.026950051356150473,1.0689644286244209,10.818109307808983,40.317099618530015,50.29231971223596,0.9592757447672255,1.3863864516447677,0.6749041387941546,0.08687794349819455,13.423388953548992,1.5999984741210866,0.02942114181365696,-1.3354991912841783,-2.7165350067542633,0.04553662418590676,-2.026017099019221,-0.6449812835491358,2.099580881806304,8.910904177470252,-34.49093119085652,0.6905179077350424,6,1.0249996185302734,1.0599994659423828,0.7200002670288086,-0.4699993133544922,-0.25,4,-0.006631561333181213,2.743593254822276,52.68999862670898,1.4367789884462763,52.52999877929688,-1.1521735524853631,51.790000915527344,-0.006631561333181213
8859,2008-06-09,51.849998474121094,52.099998474121094,51.2599983215332,51.2599983215332,1337500.0,0.011312619683614411,-1.8474574079462063,-0.4957990197178403,36.65863378687927,48.88336723729029,0.39231573619568394,0.8624187232089255,0.1890632321309056,-0.541237638965768,14.050922123771597,0.8400001525878906,-0.10345509595362756,-0.7630010604858413,-2.124827501553476,0.5988253805817934,-1.4439142810196586,-0.08208783995202396,1.3828079942299567,41.08102423675077,4.0167250955325855,0.680913220533818,6,0.44500160217285156,0.48000144958496094,0.07000160217285156,-1.049997329711914,-1.9099998474121165,0,-0.02526514170000571,1.0689644286244209,51.27000045776367,2.743593254822276,52.68999862670898,1.4367789884462763,52.52999877929688,-0.02526514170000571
8860,2008-06-10,52.58000183105469,52.70000076293945,51.11999893188477,51.65999984741211,1887000.0,0.01407913941015737,1.7241414463623774,1.5593249927262147,46.15386048539376,47.58153235139173,-0.2442271413026944,0.13957125720709485,-0.43732609496905184,-1.295483546542684,14.042818230372303,1.5800018310546804,-0.19668634094671233,-0.032997703552247515,-1.3948241446198821,1.328828737515387,-0.7139109240860648,0.6479155169815698,0.5242362583505766,80.54069769839566,42.660110036329165,0.680913220533818,6,-0.2850017547607422,-0.2500019073486328,-0.6600017547607422,-1.7800006866455078,-3.3000030517578054,1,-0.015785504034814934,-1.8474574079462063,51.849998474121094,1.0689644286244209,51.27000045776367,2.743593254822276,52.68999862670898,-0.015785504034814934
8861,2008-06-11,52.540000915527344,52.709999084472656,52.08000183105469,52.22999954223633,1846500.0,-0.0007607629162104113,-1.0655756158266994,0.3369572879219481,44.85750656700228,46.33133154615003,-0.17041348984728444,0.19508749835723904,-0.35941692691827143,-1.2551354815718483,13.692732439733666,0.6299972534179688,-0.16561559390239466,-0.0764986038208022,-1.4371369019272393,1.284139694285635,-0.7568177528740208,0.6038205452324164,0.44338289766887584,78.3784842648766,40.406258711696,0.6803191490532177,6,-0.24500083923339844,-0.21000099182128906,-0.6200008392333984,-1.739999771118164,-2.740001678466797,2,-0.013132897399747323,1.7241414463623774,52.58000183105469,-1.8474574079462063,51.849998474121094,1.0689644286244209,51.27000045776367,-0.013132897399747323
8862,2008-06-12,52.11999893188477,53.06000137329102,52.0,52.5,2404500.0,-0.007993947017965297,-2.4193651594484904,-1.2258044668676322,42.99287077325111,44.33673934079072,0.2316183646777361,0.5819177725907281,0.11212526755900143,-0.8204595603151361,13.394144312012784,1.0600013732910227,-0.13439376699469818,-0.4565006256103459,-1.8265755533255614,0.9135743021048697,-1.1415380894679572,0.22853683824726545,-1.029998779296882,52.28416959707545,14.347087976074405,0.6850374638576091,6,-0.019998550415046168,0.21000099182128196,-0.2924985885620188,-1.319997787475593,-2.4199981689453196,3,-0.007290814681607971,-1.0655756158266994,52.540000915527344,1.7241414463623774,52.58000183105469,-1.8474574079462063,51.849998474121094,-0.007290814681607971
8863,2008-06-13,52.84000015258789,53.0,52.18000030517578,52.56000137329102,1556700.0,0.013814298454688734,1.7333392673219485,-0.7368368217637856,55.14613394678712,45.083636550546785,-0.6141013732665925,-0.17460076059634844,-0.5382023642674625,-1.505963005875465,12.883444870264011,0.8800010681152273,-0.1815173195389761,0.2810005187988267,-1.0648059676404387,1.626807005238092,-0.39190272442080953,0.9539037620184629,-1.7105999755859358,88.65974516281227,44.24930409960497,0.6729032432196332,6,-0.7649993896484375,-0.5100002288818359,-0.7849998474121094,-2.039999008178711,-3.049999237060547,4,-0.04409541681162488,-2.4193651594484904,52.11999893188477,-1.0655756158266994,52.540000915527344,1.7241414463623774,52.58000183105469,-0.04409541681162488
8864,2008-06-16,52.29999923706055,52.70000076293945,51.709999084472656,52.47000122070313,944300.0,-0.010219547955487629,2.142857142857143,-0.607152588555899,52.926826204734795,45.91660587448036,-0.09332034984290516,0.32869663125418924,0.03794207068783351,-0.9500616090845284,12.156713799110383,1.1300010681152344,-0.2402687369194183,-0.22500038146972656,-1.5603416137762949,1.1103408508368418,-0.8926709976230072,0.44267023468355404,-1.1319870361328128,60.82468145351544,12.198943552991551,0.6676706161532837,6,-0.22499847412109375,0.2800006866455078,-0.3074989318847656,-1.4999980926513672,-3.739997863769524,0,-0.02447416439711625,1.7333392673219485,52.84000015258789,-2.4193651594484904,52.11999893188477,-1.0655756158266994,52.540000915527344,-0.02447416439711625
8865,2008-06-17,52.18999862670898,52.88000106811523,52.040000915527344,52.7400016784668,1621900.0,-0.0021032621788954486,1.0240922878941254,3.235274318411216,49.8737345154396,46.182869322297464,0.088716339738248,0.3063367612504777,0.16936854382685596,-0.8169745167484663,10.65658961369075,0.8400001525878835,-0.4205546056815024,-0.2410009384155316,-1.366623779782472,0.8846219029514089,-0.8038123590989983,0.32181048226793507,-0.9841466423339753,35.555461365658594,-14.820620597953386,0.5628114206834698,6,-0.11499786376952414,0.4400005340576243,-0.1674985885620046,-1.3899974822997976,-4.159999847412095,1,-0.04311170835801725,2.142857142857143,52.29999923706055,1.7333392673219485,52.84000015258789,-2.4193651594484904,52.11999893188477,-0.04311170835801725
8866,2008-06-18,51.58000183105469,52.22000122070313,51.349998474121094,52.0,1559400.0,-0.011688001757143462,1.0232607654228818,0.7636287973366527,45.149714331660334,46.008486692186466,0.614394737142625,0.830539194667459,0.7896314518072671,-0.1836912308931673,9.32649474831074,0.8700027465820384,-0.45092695409253736,-0.7694978713989258,-1.8936714438486462,0.3546757010507946,-1.331584657623786,-0.2074110851740656,-0.3370668589013661,13.45046590536438,-36.92074674834897,0.5620867862248607,6,0.4949989318847656,1.049997329711914,0.48999881744384766,-0.7800006866455078,-3.910003662109375,2,-0.044590984298357395,1.0240922878941254,52.18999862670898,2.142857142857143,52.29999923706055,1.7333392673219485,52.84000015258789,-0.044590984298357395
8867,2008-06-19,52.6500015258789,52.6500015258789,51.6500015258789,51.65999984741211,1962800.0,0.02074446794959206,1.0201985951149128,-2.3571571298819087,46.62005739831356,46.70881533438464,-0.5161543432680062,-0.31217180318775206,-0.24198278838483134,-1.239434123284262,7.683585319329075,1.0699996948242116,-0.38286275358730393,0.33650169372558025,-0.6921256394461537,1.3651290268973142,-0.17781197286028316,0.8508153603114437,-1.3707252257028202,78.78799088172556,31.6946704002944,0.5143136665858665,6,-0.5600013732910014,-0.020002365112297582,-0.580000877380364,-1.8500003814697195,-4.800003051757805,3,-0.0541310960345841,1.0232607654228818,51.58000183105469,1.0240922878941254,52.18999862670898,2.142857142857143,52.29999923706055,-0.0541310960345841
8868,2008-06-20,51.4000015258789,52.56999969482422,51.34000015258789,52.52999877929688,1971200.0,-0.023741689720286008,1.033058632887129,-1.1414094319193515,44.6428617044375,47.59595176966889,0.842861477281609,0.8307813528516661,1.0433074319712787,0.01690038274897887,6.4447492702939675,1.3100013732910085,-0.4176690204767368,-0.8184984207153363,-1.813924901086267,0.17692805965559444,-1.3162116609008052,-0.3207851805298674,-0.08511072424052202,3.8961907545660437,-41.61142774961649,0.4977132401854663,6,0.6899986267089986,1.2299976348877024,0.669999122619636,-0.6000003814697195,-3.0800018310546804,4,-0.033073943822424345,1.0201985951149128,52.6500015258789,1.0232607654228818,51.58000183105469,1.0240922878941254,52.18999862670898,-0.033073943822424345
8869,2008-06-23,52.02000045776367,52.4000015258789,51.540000915527344,51.66999816894531,1123500.0,0.012062235670802668,-1.8196889441987922,-0.30973729162587127,51.27635729790674,48.16511808217034,0.2788358901040482,0.22134335459210774,0.4671755432748199,-0.5950105721051528,6.26486700796178,1.0,-0.44811637643137914,-0.19799957275390767,-1.1938346128171418,0.7978354673093264,-0.6959170927855212,0.2999179472777058,-0.6800003051757812,44.15583772188417,-6.470050188666605,0.49791752003161577,6,0.18000030517578125,0.6099987030029297,0.05000019073486328,-1.2199993133544922,-3.0600013732910156,0,-0.04286811846622185,1.033058632887129,51.4000015258789,1.0201985951149128,52.6500015258789,1.0232607654228818,51.58000183105469,-0.04286811846622185
8870,2008-06-24,51.25,52.06999969482422,51.15999984741211,51.97000122070313,1230000.0,-0.014802007900573844,-1.0222184546263722,-2.057132892284573,42.920361450968834,47.94987973594439,0.9390908281187862,0.9975987586272907,1.2594601472037965,0.1647910559975614,6.829018115030561,0.9099998474121094,-0.31383745964093634,-0.93950004577637,-2.0128999651275024,0.1338998735747623,-1.4762000054519362,-0.40280008610080387,1.8100013732910227,6.040271892881402,-42.75786930986539,0.5366999596755678,6,0.8600006103515625,1.3799991607666016,0.8200006484985352,-0.4499988555908203,-2.9099998474121094,1,-0.052487778082126346,-1.8196889441987922,52.02000045776367,1.033058632887129,51.4000015258789,1.0201985951149128,52.6500015258789,-0.052487778082126346
8871,2008-06-25,52.36000061035156,52.54999923706055,51.38999938964844,51.4000015258789,1655900.0,0.02165854849466453,-1.3673385181898157,-1.3333298012122208,48.34835855398945,48.5449339338042,-0.22252929833102542,-0.10602381591711207,0.17027190074129095,-0.9725290532622992,6.869604124046454,1.2999992370605469,-0.15548118016981505,0.16300048828124858,-0.9130953102955033,1.2390962868580004,-0.3750474110071238,0.701048387569621,0.6620007324218804,80.53687323186459,31.625187891894626,0.5380478992883749,6,-0.2800006866455078,0.2349987030029297,-0.030000686645507812,-1.4500007629394531,-5.560001373291016,2,-0.08269674905616098,-1.0222184546263722,51.25,-1.8196889441987922,52.02000045776367,1.033058632887129,51.4000015258789,-0.08269674905616098
8872,2008-06-26,50.4900016784668,51.9000015258789,50.31000137329102,51.86999893188477,1799500.0,-0.03571426489852003,1.208329801212226,-1.4374985098824562,46.26437453595168,47.55807177704472,1.5555185683696067,1.7015742780816154,1.9998077981094156,0.8462253674068876,7.016393815509526,2.0499992370605398,-0.1948265029642755,-1.6119985580444336,-2.925612352181467,-0.2983847639074,-2.268805455112954,-0.9551916609759132,2.494759634399422,7.964621188464463,-44.106396615440175,0.6568068970685168,6,1.1049995422363281,1.7149982452392578,1.8399982452392578,0.4199981689453125,-4.430000305175774,3,-0.055852711740434935,-1.3673385181898157,52.36000061035156,-1.0222184546263722,51.25,-1.8196889441987922,52.02000045776367,-0.055852711740434935
8873,2008-06-27,49.91999816894531,50.72000122070313,49.68000030517578,50.709999084472656,2076600.0,-0.011289433364478962,1.5678870480083364,0.5724655709065146,40.74784833682251,46.20485201394335,1.863754615407764,2.1195570230174994,2.5254367134123967,1.3852600073933985,6.615934155985204,1.0400009155273509,-0.2419247035439085,-2.0165019989013686,-3.5477523194794927,-0.48525167832324456,-2.7821271591904306,-1.2508768386123066,2.957772746337902,8.362298017021265,-43.23589184616511,0.7656251602890637,6,1.3600025177001953,1.9200019836425781,2.535001754760742,0.9900016784667969,-3.0499992370605398,4,-0.04146634156152562,1.208329801212226,50.4900016784668,-1.3673385181898157,52.36000061035156,-1.0222184546263722,51.25,-0.04146634156152562
8874,2008-06-30,51.38000106811523,51.63000106811523,49.77000045776367,49.88999938964844,2315100.0,0.02924685402088345,-1.1502902919236362,-1.8860758882439768,44.623656097751855,45.621509967533605,0.29002523020297843,0.6138426197533917,1.0251815539153526,-0.08667871266368365,6.100380817925613,1.8600006103515554,-0.2065917213108861,-0.5074991226196346,-2.0443978799157065,1.0293996346764374,-1.2759485012676706,0.2609502560284014,1.3059036105615434,59.23349810527746,10.829700645895805,0.768449378648036,6,-0.21500015258788352,0.20999908447266336,1.2374982833862376,-0.4700012207031179,-4.5,0,-0.059556273057182696,1.5678870480083364,49.91999816894531,1.208329801212226,50.4900016784668,-1.3673385181898157,52.36000061035156,-0.059556273057182696
8875,2008-07-01,51.5099983215332,51.72000122070313,50.349998474121094,50.90999984741211,3146900.0,0.002530113871458184,1.6862686433197964,0.4026830860610114,45.42221224561488,45.651787513528554,0.05970466852849654,0.4867485653842323,0.8668960513734589,-0.222069145210682,5.915863573040745,1.3700027465820384,-0.3527090643620667,-0.36350173950195597,-1.909216085229943,1.182212606226031,-1.1363589123659494,0.4093554333620375,0.9955520947335117,63.76302081602652,18.359719040693896,0.7728571728639921,7,-0.3449974060058594,0.0800018310546875,1.1950016021728516,-0.5999984741210938,-5.05999755859375,1,-0.04950493729669847,-1.1502902919236362,51.38000106811523,1.5678870480083364,49.91999816894531,1.208329801212226,50.4900016784668,-0.04950493729669847
8876,2008-07-02,51.02000045776367,51.97000122070313,51.0099983215332,51.52000045776367,1181200.0,-0.009512674815302713,-2.6922885061181647,-0.8333354526149817,45.14134936494721,45.487486620932295,0.5161960972523758,0.904178560830303,1.3365132466259553,0.2687327430354003,5.849301109962624,0.960002899169929,-0.46176293363956944,-0.7779996871948214,-2.3361579956476675,0.7801586212580247,-1.5570788414212444,0.0010794670316016663,1.3160169518375895,58.51526711199195,13.404752432052845,0.7790791542264219,7,0.10499954223632812,0.5699996948242188,1.539999008178711,-0.1100006103515625,-4.340000152587891,2,-0.05252842573755734,1.6862686433197964,51.5099983215332,-1.1502902919236362,51.38000106811523,1.5678870480083364,49.91999816894531,-0.05252842573755734
8877,2008-07-03,51.290000915527344,51.9900016784668,51.1500015258789,51.4900016784668,1576100.0,0.005292051261096775,-2.5000039736467006,0.40000152587890625,42.87028799738903,45.290533986815795,0.03686902764786737,0.5522291136374804,1.0253156763744329,-0.004314321148292777,5.445802223553795,0.970001220703125,-0.5342408275822308,-0.43799934387207173,-1.952610601174193,1.0766119134300496,-1.1953049725231324,0.3193062847789889,0.8866554678083887,69.69695468439592,28.851926213873654,0.7573056286510605,7,-0.1750011444091797,0.2999992370605469,1.269998550415039,-0.3800010681152344,-4.840000152587891,3,-0.08754146224059645,-2.6922885061181647,51.02000045776367,1.6862686433197964,51.5099983215332,-1.1502902919236362,51.38000106811523,-0.08754146224059645
8878,2008-07-07,50.93000030517578,51.88000106811523,50.52999877929688,51.40999984741211,1389800.0,-0.007018923843352454,-1.1093743015094857,2.399988555951859,43.59214636163834,44.43673277167486,0.3611696023683706,0.9333026507563318,1.3542384027469723,0.3407753965800424,5.7478674462526955,1.3500022888183452,-0.5255625715615722,-0.7809999465942354,-2.3246105186996786,0.7626106255112077,-1.5528052326469606,-0.009194660541510302,1.096856713470352,52.25221664719225,13.358860916580639,0.7718052860527228,7,0.1849994659423828,0.6599998474121094,1.6299991607666016,-0.020000457763671875,-6.020000457763672,0,-0.09562141964860427,-2.5000039736467006,51.290000915527344,-2.6922885061181647,51.02000045776367,1.6862686433197964,51.5099983215332,-0.09562141964860427
8879,2008-07-08,50.540000915527344,50.95000076293945,49.93999862670898,50.68000030517578,2599500.0,-0.007657557182633723,1.9705931851586111,0.291665673254973,42.47949817071837,44.38774796275815,0.5801636959699579,1.2860655244400974,1.7041186837142135,0.7029063721329223,6.2463240658722015,1.0100021362304759,-0.628989191434485,-1.1054994583129911,-2.7331615758098167,0.5221626591838344,-1.919330517061404,-0.29166839956457835,1.4500007629394531,29.2683607618965,-9.632176021671267,0.8138310587484144,7,0.5749988555908203,0.8549995422363281,2.019998550415039,0.3699989318847656,-5.420001983642571,1,-0.07261578783460287,-1.1093743015094857,50.93000030517578,-2.5000039736467006,51.290000915527344,-2.6922885061181647,51.02000045776367,-0.07261578783460287
8880,2008-07-09,51.75,52.099998474121094,50.43999862670898,50.43999862670898,2353100.0,0.023941413980087756,-1.5343482552874104,-9.357193460490514,50.734650706263025,44.65289153523298,-0.6162577674106515,0.011274591266342782,0.47432599852106705,-0.513039162963679,6.380200648589652,1.6599998474121165,-0.5927854685749523,0.1459997177123995,-1.4225920676222543,1.7145915030470533,-0.6382961749549239,0.9302956103797229,-2.0699996948242188,83.7963657941724,39.95495024670295,0.7842958926673255,7,-0.8600006103515625,-0.37999916076660156,0.7924995422363281,-0.8400001525878906,-7.009998321533203,2,-0.09410625955332896,1.9705931851586111,50.540000915527344,-1.1093743015094857,50.93000030517578,-2.5000039736467006,51.290000915527344,-0.09410625955332896
8881,2008-07-10,51.849998474121094,51.97999954223633,51.36000061035156,51.65999984741211,2372500.0,0.0019323376641757761,1.7555461365659306,0.1450369675809304,46.226400156042764,44.64867215968755,-0.8897775774623042,-0.15079916082162015,0.3707620008871686,-0.6191016715685009,6.511488805206077,0.6199989318847656,-0.6771744716129078,0.28049831390380575,-1.230715464859884,1.7917120926674954,-0.4751085754780391,1.0361052032856506,-2.121598205566407,88.42592510830389,46.98066963683895,0.7556068893818437,7,-0.9599990844726562,-0.4799976348876953,0.6925010681152344,-0.9399986267089844,-7.119998931884766,3,-0.10414653558527753,-1.5343482552874104,51.75,1.9705931851586111,50.540000915527344,-1.1093743015094857,50.93000030517578,-0.10414653558527753
8882,2008-07-11,51.7400016784668,52.349998474121094,50.79999923706055,51.540000915527344,1636700.0,-0.0021214426015692123,1.183106196758569,1.052643202762664,51.79704187418673,45.876360330505804,-0.6524316695849706,-0.0745528346862585,0.476808808539829,-0.5118783124937352,6.482919778927121,1.5499992370605469,-0.6151656759330848,0.18950138092041158,-1.301997026992538,1.6809997888333612,-0.5562478230360597,0.9352505848768828,-1.9641694458007848,74.68892803834333,27.31691196968299,0.745749203956474,7,-0.6800022125244141,-0.37000083923339844,0.7774982452392578,-0.6450023651123047,-6.670001983642578,4,-0.09779669905571131,1.7555461365659306,51.849998474121094,-1.5343482552874104,51.75,1.9705931851586111,50.540000915527344,-0.09779669905571131
8883,2008-07-14,50.5099983215332,52.1500015258789,50.43000030517578,51.88999938964844,1385300.0,-0.02377277381197873,-1.233772024344741,-6.899979019245074,42.502471787528556,45.64067318492543,0.7488098424127472,1.024467481854785,1.6743032268145868,0.7123224737359877,6.564436722237113,1.720001220703118,-0.7304480309734274,-0.9240018844604521,-2.354135090485407,0.5061313215645029,-1.639068487472933,-0.20893528144797102,-0.6311994392089844,23.651441116741047,-23.130721881475957,0.7150666030124792,7,0.6350002288818359,0.8600025177001953,1.8825016021728516,0.5850009918212891,-5.399997711181641,0,-0.0803800770839248,1.183106196758569,51.7400016784668,1.7555461365659306,51.849998474121094,-1.5343482552874104,51.75,-0.0803800770839248
8884,2008-07-15,51.02000045776367,51.34000015258789,50.31999969482422,50.47999954223633,2574300.0,0.010097053121719268,-1.3720924043221376,-0.3913047083832054,48.82772930663124,46.01906396948281,0.20380345011847112,0.43600863725787065,1.1244753878625673,0.21092086207124794,7.223272383968184,1.0200004577636719,-0.6697665376452306,-0.3499998092651353,-1.730663746736269,1.0306641282059985,-1.0403317780006986,0.34033215947042805,-1.0423535917675792,34.48281693952104,-16.73195910307296,0.6903319687355653,7,0.12499809265136719,0.35000038146972656,1.2924995422363281,0.10499954223632812,-5.409999847412109,1,-0.11975696894416255,-1.233772024344741,50.5099983215332,1.183106196758569,51.7400016784668,1.7555461365659306,51.849998474121094,-0.11975696894416255
8885,2008-07-16,49.93999862670898,51.18000030517578,49.65999984741211,51.18000030517578,1999300.0,-0.021168205044387656,1.4516103230490465,-2.2962955113805075,37.62780500115258,45.18422570683896,1.1596277269804105,1.411153884704838,2.1748143484880913,1.2811953677264185,7.9129026642702796,1.5200004577636719,-0.5121962412192147,-1.3175016403198327,-2.781022175521649,0.14601889488198339,-2.0492619079207444,-0.5857413727189211,2.4099998474121165,10.40888186769916,-35.56441363777629,0.7317602676009091,7,1.0650005340576243,1.4200019836425852,2.3725013732910227,1.4099998474121165,-3.430000305175774,2,-0.0965158155260013,-1.3720924043221376,51.02000045776367,-1.233772024344741,50.5099983215332,1.183106196758569,51.7400016784668,-0.0965158155260013
8886,2008-07-17,49.27999877929688,50.18999862670898,48.70000076293945,50.18999862670898,2090400.0,-0.013215856338832821,2.2747211288152576,0.7338698513192833,42.94047605799943,45.19202438024011,1.7286366111952773,1.9921467786690457,2.808476156722115,1.924337827168678,8.71644972150943,1.4899978637695241,-0.5223873212699317,-1.8625013351440387,-3.561788669901958,-0.16321400038611955,-2.7121450025229947,-1.0128576677650827,3.0161997222900325,15.890366576960455,-33.44946886291765,0.8496436673789596,7,1.2450008392333913,1.6000022888183523,3.032501220703118,2.0699996948242116,-2.9599990844726634,3,-0.09212656682811027,1.4516103230490465,49.93999862670898,-1.3720924043221376,51.02000045776367,-1.233772024344741,50.5099983215332,-0.09212656682811027
8887,2008-07-18,49.79999923706055,50.36999893188477,49.099998474121094,49.36000061035156,2518600.0,0.010551957602363382,-1.645826296695146,-0.4835150554808062,49.295780954005586,45.82576155716981,1.0896396921385687,1.3151100947676895,2.290848419763293,1.3777185570881443,9.92879321222713,1.270000457763679,-0.5472406378310524,-1.2000007629394531,-2.8441044423947517,0.44410291651584544,-2.0220526026671024,-0.37794892321180384,2.3523513549804704,31.884006691751587,-21.704009161695986,0.8220518397276508,7,0.7250003814697266,1.0800018310546875,2.512500762939453,1.5499992370605469,-3.8999977111816477,4,-0.1018072243473287,2.2747211288152576,49.27999877929688,1.4516103230490465,49.93999862670898,-1.3720924043221376,51.02000045776367,-0.1018072243473287
8888,2008-07-21,49.70000076293945,49.9000015258789,49.349998474121094,49.88000106811523,2073000.0,-0.0020080015191380474,4.0000000000002585,-0.40909287949852297,38.26814779296203,45.35783373741911,1.1139590039466327,1.350457289122545,2.3779217800567665,1.4711634799575393,10.912246106596587,0.5500030517578054,-0.5387765325142908,-1.2149991989135742,-2.945536808276678,0.5155384104495297,-2.0802680035951227,-0.3497303942320258,2.3142558359375016,37.87879663612981,-14.375671415313356,0.865268804681552,7,0.8249988555908203,1.1499996185302734,2.5149993896484375,1.9549980163574219,-3.44000244140625,0,-0.09315897378351268,-1.645826296695146,49.79999923706055,2.2747211288152576,49.27999877929688,1.4516103230490465,49.93999862670898,-0.09315897378351268
8889,2008-07-22,49.790000915527344,50.1500015258789,49.31000137329102,49.45000076293945,1729200.0,0.0018108682335273851,-1.70968257972425,-1.8888865341415573,37.921364718866926,43.93413529437509,1.0129006078860598,1.1434504706468331,2.2735191907910206,1.3854451997916613,11.838561868921532,0.8400001525878764,-0.52477477593591,-1.0134990692138643,-2.731580241433761,0.7045821030060324,-1.8725396553238127,-0.15445848310391597,2.091685449912113,43.9516271686481,-6.564240283176197,0.8590405861099488,7,0.7349987030029297,1.0,2.41249942779541,2.384998321533203,-3.3100013732910156,1,-0.09399478246878867,4.0000000000002585,49.70000076293945,-1.645826296695146,49.79999923706055,2.2747211288152576,49.27999877929688,-0.09399478246878867
8890,2008-07-23,48.56000137329102,49.95000076293945,48.38000106811523,49.95000076293945,2104700.0,-0.024703746126117032,1.2589933585817106,-4.0882316642170125,34.3511520773112,42.61466328562714,1.9476259812003747,2.278404056753793,3.446157242158982,2.6285848462532684,12.645047041687125,1.5699996948242259,-0.5305890044709329,-2.1089986801147376,-4.082143803406979,-0.13585355682249656,-3.095571241760858,-1.122426118468617,3.1944175680484364,9.045251176040491,-38.787436953997556,0.986572561646121,7,1.8049983978271413,2.0699996948242045,3.767498970031731,3.614997863769524,-1.720001220703132,2,-0.06074960213164282,-1.70968257972425,49.790000915527344,4.0000000000002585,49.70000076293945,-1.645826296695146,49.79999923706055,-0.06074960213164282
8891,2008-07-24,48.02999877929688,48.77999877929688,47.72000122070313,48.47999954223633,2363600.0,-0.010914385893853185,1.019044435805837,0.32374169822712207,29.926102010232015,40.18455885629884,2.099569220414466,2.6007214818470388,3.9150031901528237,3.159997086562342,14.215102270586739,1.05999755859375,-0.5085039679450389,-2.4225011825561467,-4.557945522698965,-0.2870568424133282,-3.4902233526275523,-1.354779012484741,3.5219550896491256,11.698031182657939,-31.99053636773763,1.0677221700714083,7,1.9050025939941335,2.1550025939941335,4.322501182556145,4.204999923706048,-2.1100006103515696,3,-0.03164689769717144,1.2589933585817106,48.56000137329102,-1.70968257972425,49.790000915527344,4.0000000000002585,49.70000076293945,-0.03164689769717144
8892,2008-07-25,47.66999816894531,48.27999877929688,47.47999954223633,48.06000137329102,1548300.0,-0.007495328326069917,-1.0779188609420005,0.8666723180604712,29.926102010232,38.787184436599226,2.0355899161542865,2.886620698071667,4.19389603228791,3.507831962588341,14.854564533953784,0.799999237060554,-0.7128701020913724,-2.6415016174316435,-5.1125495892711825,-0.1704536455921044,-3.877025603351413,-1.405977631511874,3.575399488141265,7.116048148015877,-34.02325002736938,1.2355239859197689,7,1.7400016784667969,2.3950023651123047,4.682501792907715,4.660001754760742,-2.259998321533203,4,-0.028319667001803106,1.019044435805837,48.02999877929688,1.2589933585817106,48.56000137329102,-1.70968257972425,49.790000915527344,-0.028319667001803106
8893,2008-07-28,47.849998474121094,48.4900016784668,47.38000106811523,47.52999877929688,1316000.0,0.0037759662699765606,-2.5806753297892695,-0.8205052965168834,32.99619977237212,37.02812559945932,1.607649861100846,2.681048568236733,3.924503058234883,3.3087651774684304,14.90434904593453,1.1100006103515696,-0.8848190004554297,-2.35800132751465,-5.060644911814087,0.34464225678478755,-3.7093231196643686,-1.0066795353649312,3.0188593714804597,16.967412575278544,-24.612934397066255,1.351321792149719,7,1.430002212524414,2.125001907348633,4.510001182556152,4.480001449584961,-2.9199981689453125,0,-0.0407522886191275,-1.0779188609420005,47.66999816894531,1.019044435805837,48.02999877929688,1.2589933585817106,48.56000137329102,-0.0407522886191275
8894,2008-07-29,48.31999969482422,48.38999938964844,47.86999893188477,47.91999816894531,1428400.0,0.009822387370760577,-1.0800018310547181,1.2500059604701896,26.08090982318329,35.745137246351625,0.798329352701252,2.0765091842073105,3.3754974746351962,2.84554896683715,15.976191652278404,0.5400009155273438,-1.1338202124283683,-1.7350000381469712,-4.503929838906977,1.0339297626130346,-3.119464938526974,-0.3505351377669683,2.1301953374789733,36.57582639414603,0.32166182025328993,1.3844649003800027,7,0.5550003051757812,1.6450004577636719,4.039999961853027,4.010000228881836,-4.659999847412109,1,-0.042632479021138536,-2.5806753297892695,47.849998474121094,-1.0779188609420005,47.66999816894531,1.019044435805837,48.02999877929688,-0.042632479021138536
8895,2008-07-30,48.959999084472656,49.18000030517578,48.15999984741211,48.47999954223633,1357900.0,0.013245020564786714,1.217387518503315,1.1999942779759294,31.258126633985285,34.44709842146116,0.005250065817861582,1.3024524693436632,2.6271623331789016,2.2169233805060458,16.8408137816006,1.0200004577636719,-1.1798095015237635,-0.9675006866455078,-3.688761960368055,1.7537605870770392,-2.3281313235067813,0.3931299502157657,1.1217726721279817,87.77770478045353,55.72191929038961,1.360630636861272,7,-0.08499908447265625,1.0050010681152344,3.455000877380371,3.3700008392333984,-6.200000762939453,2,-0.05065358636869022,-1.0800018310547181,48.31999969482422,-2.5806753297892695,47.849998474121094,-1.0779188609420005,47.66999816894531,-0.05065358636869022
8896,2008-07-31,48.34000015258789,49.25,48.31999969482422,48.93999862670898,1618900.0,-0.01266337711353005,-1.9062537252938512,-1.249998013176598,29.31874777824285,32.22742806859864,0.5340487741420858,1.803862930038406,3.15711205480239,2.8497561592945004,17.98689131651024,0.9300003051757812,-1.3746700863740386,-1.4534996032714815,-4.21193073922619,1.3049315326832271,-2.832715171248836,-0.0742840352941272,1.417559121394497,51.33687875987607,23.654645758006268,1.3792155679773552,7,0.4250011444091726,1.625,4.029999732971191,3.989999771118164,-4.270000457763672,3,-0.03103020263270928,1.217387518503315,48.959999084472656,-1.0800018310547181,48.31999969482422,-2.5806753297892695,47.849998474121094,-0.03103020263270928
8897,2008-08-01,46.79999923706055,48.72999954223633,46.790000915527344,48.72000122070313,2062900.0,-0.03185769364224755,1.0,3.2000114441209506,28.25324562070395,31.114661160569963,1.7922183412663415,3.151833066963242,4.582154132780069,4.374286242345406,19.595016380042775,1.9399986267089844,-1.4081902713101329,-2.769000434875487,-5.737466278498772,0.19946540874779828,-4.253233356687133,-1.2847675130638407,2.6722530522177834,0.40643598594454106,-26.637867917730908,1.4842329218116443,8,1.6700019836425781,2.770000457763672,5.537500381469727,5.530000686645508,-4.579998016357415,4,-0.018803441932929932,-1.9062537252938512,48.34000015258789,1.217387518503315,48.959999084472656,-1.0800018310547181,48.31999969482422,-0.018803441932929932
8898,2008-08-04,46.06000137329102,47.63999938964844,45.9900016784668,46.849998474121094,2185300.0,-0.015811920423783432,-2.548395565090056,0.41145639825397784,21.689509846358277,29.311121730291216,2.1921062953309445,3.697867515307486,5.19848076161027,5.112236409638122,20.85074182924025,1.6499977111816406,-1.4985313953350925,-3.265498352050777,-6.546412916908011,0.015416212806456997,-4.90595563447939,-1.6250410696221635,3.1899986267089773,2.147231008122251,-22.966547135996898,1.6404572824286165,8,1.9099998474121023,3.1099987030029226,5.839999198913567,6.179998397827141,-4.290000915527351,0,-0.014112060497154744,1.0,46.79999923706055,-1.9062537252938512,48.34000015258789,1.217387518503315,48.959999084472656,-0.014112060497154744
8899,2008-08-05,46.86999893188477,47.13999938964844,45.52000045776367,46.5099983215332,2090200.0,0.01758570417810379,2.5999915229093373,-0.455698647467576,31.919903019497667,29.040982946089713,1.032976030711204,2.739268948382552,4.312616552070828,4.308872249417291,21.74448889174174,1.6199989318847656,-1.6930464089555457,-2.272000694274894,-5.6751548687275175,1.1311534801777299,-3.9735777815012057,-0.570423607048582,1.8600006103515554,36.1929930241146,8.838311052029074,1.7015770872263127,8,0.5150012969970632,2.06500053405761,4.6900014877319265,5.055000305175774,-4.4899978637695455,1,-0.04139105335863891,-2.548395565090056,46.06000137329102,1.0,46.79999923706055,-1.9062537252938512,48.34000015258789,-0.04139105335863891
8900,2008-08-06,46.88000106811523,47.43000030517578,46.27000045776367,46.79999923706055,2447600.0,0.0002134016739576694,-1.0350885411786752,0.22222693171701058,34.69389244597494,29.570737438950037,0.8488726080273139,2.4724769871660612,4.232069718512818,4.310099799215536,23.786064648488615,1.1599998474121094,-1.8026310425668441,-2.0184986114502053,-5.331663869803762,1.2946666469033516,-3.67508124062698,-0.36191598227343036,1.2721986389160236,36.461146843363004,7.3400319695495035,1.656582629176778,8,0.5049991607666087,2.0549983978271555,4.49749946594239,5.04499816894532,-4.370002746582024,2,-0.06868603129988315,2.5999915229093373,46.86999893188477,-2.548395565090056,46.06000137329102,1.0,46.79999923706055,-0.06868603129988315
8901,2008-08-07,46.45000076293945,46.959999084472656,45.52000045776367,46.52000045776367,2808400.0,-0.009172361249544236,2.031585794824845,-0.8749761586878518,28.38710661857351,29.399737950987983,1.15236409998316,2.611050146386617,4.572501436853948,4.7481450203589475,26.07723799974439,1.4399986267089844,-1.9468793311542925,-2.1784990310668917,-5.35627903023984,0.9992809681060564,-3.767389030653362,-0.5896090314804212,1.2284030792236322,28.971980386983915,0.19207638129351068,1.5888899995864736,8,0.9349994659423828,2.4849987030029297,4.927499771118164,5.474998474121094,-5.25,3,-0.0794403095973758,-1.0350885411786752,46.88000106811523,2.5999915229093373,46.86999893188477,-2.548395565090056,46.06000137329102,-0.0794403095973758
8902,2008-08-08,46.68000030517578,47.47999954223633,45.72999954223633,47.45000076293945,2456700.0,0.004951550881778122,3.2168775479251215,11.000054495912806,30.837563144607444,29.15988943679191,0.8573216828302606,2.0896696964139636,4.247956376691789,4.518667878571776,27.759021050814003,1.75,-1.9633233798911363,-1.6954994201660156,-4.626347430052704,1.2353485897206724,-3.1609234251093596,-0.2300754152226716,-1.1599998474121094,54.71700150248765,25.969066973371433,1.4654240049433445,8,0.7049999237060547,2.2549991607666016,4.677499771118164,5.244998931884766,-6.010002136230469,4,-0.05591260911071949,2.031585794824845,46.45000076293945,-1.0350885411786752,46.88000106811523,2.5999915229093373,46.86999893188477,-0.05591260911071949
8903,2008-08-11,46.45000076293945,46.75,45.86000061035156,46.75,2405400.0,-0.0049271538288920835,4.933344353597905,0.38960916715795313,29.177057593839336,29.503905855753697,0.9698357934923152,2.1079864881484482,4.351708603815808,4.765740878166355,29.211849932646235,0.8899993896484375,-1.9024620072429954,-1.722499084472659,-4.592641782531615,1.1476436135862969,-3.157570433502137,-0.2874277354431811,-0.9300003051757812,47.449017325740265,19.77228126793809,1.4350713490294764,8,0.9349994659423828,2.4849987030029297,4.902499198913574,5.474998474121094,-8.389999389648438,0,-0.09106565065142613,3.2168775479251215,46.68000030517578,2.031585794824845,46.45000076293945,-1.0350885411786752,46.88000106811523,-0.09106565065142613
8904,2008-08-12,44.90999984741211,46.36999893188477,44.65999984741211,46.36999893188477,2110200.0,-0.03315394812126782,1.3424659681759856,4.866675991505943,28.09123215152532,29.152028691035923,2.2073905347165095,3.3379076840943256,5.77301126981439,6.309243421532244,30.874819932767934,1.7900009155273438,-1.8564417996467597,-2.9569999694824247,-5.851575910078687,-0.06242402888616283,-4.404287939780552,-1.5097119991842973,2.5699996948242188,8.865249186333102,-20.29380606395722,1.4472879702981305,8,2.0450000762939453,3.594999313354492,6.442500114440918,7.0149993896484375,-4.8899993896484375,1,-0.06991759965079081,4.933344353597905,46.45000076293945,3.2168775479251215,46.68000030517578,2.031585794824845,46.45000076293945,-0.06991759965079081
8905,2008-08-13,45.11999893188477,45.29999923706055,44.790000915527344,44.86999893188477,1815500.0,0.004675998334138676,-1.4878207633189187,-0.17123298408799853,31.835203138624948,29.43163484218949,1.559391183992048,2.8968125571351706,5.462682447937389,6.112784568162468,32.082906529577535,0.5099983215332031,-1.8617851292949865,-2.506000900268546,-5.475504734573519,0.46350293403642695,-3.9907528174210327,-1.0212489831160596,2.3036006164550713,16.312026037341003,-14.433794594401121,1.4847519171524874,8,1.575000762939446,3.385000228881829,6.135001182556145,6.805000305175774,-5.079998016357429,2,-0.06072690444665063,1.3424659681759856,44.90999984741211,4.933344353597905,46.45000076293945,3.2168775479251215,46.68000030517578,-0.06072690444665063
8906,2008-08-14,44.7400016784668,44.97000122070313,44.2400016784668,44.81999969482422,1723700.0,-0.00842192514214457,2.8420920544093704,-0.3199920654296875,31.755925729745357,29.82082152097187,1.5366177440739222,3.0770049802990656,5.712009788076642,6.502812804471574,32.761602817811195,0.8799972534179759,-1.8780304501096907,-2.6589982986450167,-5.786060851548896,0.4680642542588629,-4.2225295750969565,-1.095467022193077,2.628325875854493,15.43210894029053,-17.54665254910007,1.5635312764519402,8,1.1999988555908203,3.5549983978271484,6.389998435974121,7.18499755859375,-5.100002288818359,3,-0.04984361361807654,-1.4878207633189187,45.11999893188477,1.3424659681759856,44.90999984741211,4.933344353597905,46.45000076293945,-0.04984361361807654
8907,2008-08-15,44.72999954223633,45.72000122070313,44.04999923706055,44.599998474121094,1477500.0,-0.00022356137360812767,-1.715451390504203,-1.625053645510467,30.152670459040237,30.76117270015875,1.3657327636437557,2.8329469656176087,5.583373592329295,6.509956246695587,33.37053307698506,1.6700019836425852,-1.9960901499686798,-2.4155004501342745,-5.545036888860302,0.7140359885917533,-3.980268669497285,-0.8507322307712641,2.51319497705078,25.18518937140871,-9.413291439285217,1.5647682193630126,8,1.0349998474121094,3.469999313354492,6.40000057220459,7.194999694824219,-6.060001373291016,4,-0.07891792567455025,2.8420920544093704,44.7400016784668,-1.4878207633189187,45.11999893188477,1.3424659681759856,44.90999984741211,-0.07891792567455025
8908,2008-08-18,45.06999969482422,45.47999954223633,44.72999954223633,44.77000045776367,1424200.0,0.0076011660198396225,-2.94735732570396,2.3076674785058247,28.977996142860206,30.434294158310145,0.9728367852027944,2.2433093760997878,5.1516053060961156,6.166650365703475,34.012370684016446,0.75,-2.050252168129397,-1.8440002441406236,-4.860860718557973,1.1728602302767257,-3.3524304813493018,-0.3355700069319454,1.9816031075292955,43.96554275585592,9.219906959287044,1.5084302372086753,8,0.6949996948242188,3.030000686645508,6.145000457763672,6.854999542236328,-6.6100006103515625,0,-0.09762594975975114,-1.715451390504203,44.72999954223633,2.8420920544093704,44.7400016784668,-1.4878207633189187,45.11999893188477,-0.09762594975975114
8909,2008-08-19,45.11000061035156,45.45000076293945,44.79999923706055,44.93000030517578,1577100.0,0.0008875286398535298,-1.9545359966708282,0.600002543137978,23.001402824696086,29.135128644834715,0.7341267476986175,1.9338679222178214,4.999711080646634,6.126895851349964,35.00487805694392,0.6500015258789062,-1.980881341033836,-1.5699993133544936,-4.3654763236849945,1.2254776969760073,-2.967737818519744,-0.17226080818924316,1.7615059780843723,63.47306073127861,33.971815883178195,1.3977385051652513,8,0.654998779296875,2.5849990844726562,6.147499084472656,6.814998626708984,-4.920001983642585,1,-0.1562846185252047,-2.94735732570396,45.06999969482422,-1.715451390504203,44.72999954223633,2.8420920544093704,44.7400016784668,-0.1562846185252047
8910,2008-08-20,45.61000061035156,45.7400016784668,44.79999923706055,45.11000061035156,1605000.0,0.01108401669773551,1.473683682176379,2.7777730682829653,30.527816006386445,29.372985243480596,0.03914898975954628,1.2664617139393002,4.36778702612672,5.629573234674581,35.24038962456001,0.94000244140625,-1.765515422874799,-0.922499275207521,-3.6095110571604607,1.7645125067454188,-2.2660051661839873,0.4210066157689454,1.0922155370018487,92.30764021813717,62.85989091587979,1.3435058909764699,8,0.154998779296875,2.0049991607666016,5.647499084472656,6.314998626708984,-5.520000457763672,2,-0.12256084362601816,-1.9545359966708282,45.11000061035156,-2.94735732570396,45.06999969482422,-1.715451390504203,44.72999954223633,-0.12256084362601816
8911,2008-08-21,46.5099983215332,46.86999893188477,45.25,45.4000015258789,2497400.0,0.01973246435294662,-1.297871074040316,2.219993591308608,47.723695935457904,31.249222220241762,-0.9515038544734722,0.2600853867825066,3.344892870598734,4.704142187660594,34.613760436370626,1.6199989318847727,-1.7040426220271172,0.05349845886230753,-2.5395138847354417,2.6465108024600568,-1.243007712936567,1.3500046306611821,-2.4599990844726562,87.23401952800535,51.87739795928486,1.2965061717988757,8,-1.0499992370605469,0.7000007629394531,4.672501564025879,5.405000686645508,-7.0,3,-0.1391098180928203,1.473683682176379,45.61000061035156,-1.9545359966708282,45.11000061035156,-2.94735732570396,45.06999969482422,-0.1391098180928203
8912,2008-08-22,46.31999969482422,46.75,46.13000106811523,46.56999969482422,1181500.0,-0.00408511360063879,1.0327813492758569,-0.22522587540681485,52.23366413729768,33.811067391737126,-0.914065328276159,0.36233703566355757,3.4207933846735727,4.876126361158555,33.80778845817124,0.6199989318847727,-1.6938536429208497,-0.069000244140625,-2.598513040135103,2.460512551853853,-1.333756642137864,1.195756153856614,-2.213600463867188,74.29909374175537,33.30656350885511,1.2647563979972383,8,-0.8600006103515625,0.8899993896484375,4.382500648498535,5.114999771118164,-6.4199981689453125,4,-0.14421416988744507,-1.297871074040316,46.5099983215332,1.473683682176379,45.61000061035156,-1.9545359966708282,45.11000061035156,-0.14421416988744507
8913,2008-08-25,45.9000015258789,46.20000076293945,45.36999893188477,46.20000076293945,1486800.0,-0.009067318042151218,4.533359612425725,1.199996948242216,41.06815807609857,35.25294805002304,-0.6484841564820485,0.6627346411796466,3.6962492271073017,5.279796059206937,33.43994327139793,0.950000762939446,-1.606569092605369,-0.39149856567383523,-2.8326822519249646,2.049685120577294,-1.6120904087993964,0.8290932774517259,-1.7383303009033142,53.140215023643236,11.0638463384321,1.2205918431255633,8,-0.4400024414062429,1.1999988555908274,4.802498817443855,5.534997940063484,-5.630001068115227,0,-0.15751640776868459,1.0327813492758569,46.31999969482422,-1.297871074040316,46.5099983215332,1.473683682176379,45.61000061035156,-0.15751640776868459
8914,2008-08-26,46.2599983215332,46.5099983215332,45.68000030517578,45.97000122070313,1263100.0,0.007843067182717434,1.101268512214319,-0.9666594611090159,44.63664622918586,36.675330615640924,-0.8904896803891162,0.1480872312818846,3.210321656412745,4.891187633981417,32.932133374999076,0.8299980163574219,-1.5510229607612729,0.07149829864501811,-2.175419868685637,2.318416465975673,-1.051960785020313,1.1949573823103492,-2.0441605424194336,70.53136713610154,26.59860527471791,1.1234590836653289,8,-0.7999992370605469,0.8400020599365234,4.427501678466797,5.17500114440918,-7.269996643066406,1,-0.16861218158388447,4.533359612425725,45.9000015258789,1.0327813492758569,46.31999969482422,-1.297871074040316,46.5099983215332,-0.16861218158388447
8915,2008-08-27,46.47999954223633,46.81000137329102,46.27000045776367,46.47000122070313,787700.0,0.004755755051567334,-1.634151787791138,0.034477315478594096,50.26928924623666,38.73237100636218,-1.002735463513062,-0.2816773880044394,2.8678958652913664,4.6365380856481835,33.31269362511994,0.5500030517578196,-1.4555682746296554,0.4154994964599581,-1.4242539753357164,2.2552529682556326,-0.5043772394378792,1.3353762323577953,-2.2110785400671418,75.92594772919365,28.857316793569666,0.9198767358978359,8,-1.0200004577636719,0.5200004577636719,4.1775007247924805,4.954999923706055,-6.989997863769531,2,-0.13532704340523138,1.101268512214319,46.2599983215332,4.533359612425725,45.9000015258789,1.0327813492758569,46.31999969482422,-0.13532704340523138
8916,2008-08-28,46.84000015258789,46.9900016784668,46.54999923706055,46.65999984741211,896600.0,0.007745279989179732,-1.2000038146827137,18.0030522701387,51.40350912416453,41.0935753024871,-1.1549836000055649,-0.8008775234626597,2.406794822198407,4.241395385912455,33.73198195143585,0.5100021362304688,-1.2088150150495736,0.8505001068115234,-0.6978974115239751,2.398897625147022,0.07630134764377061,1.6246988659792763,-2.5190575918243923,90.7406622491605,42.79548710505155,0.7741987591677503,8,-0.9799995422363281,-0.1900005340576172,3.6575002670288086,4.434999465942383,-9.830001831054688,3,-0.14410759987213762,-1.634151787791138,46.47999954223633,1.101268512214319,46.2599983215332,4.533359612425725,45.9000015258789,-0.14410759987213762
8917,2008-08-29,45.91999816894531,46.95000076293945,45.91999816894531,46.72000122070313,1023100.0,-0.01964137448004999,-1.5749966621526255,-4.444453863434109,45.8528719795069,42.968561506558956,-0.054119888882311784,0.0525088354389851,3.178426832019859,5.128212968162842,33.271579786123205,1.0300025939941406,-1.031786064796151,-0.02550182342529439,-1.5262028619267909,1.475199215076202,-0.7758523426760462,0.7248486958254574,-1.4922932434736822,33.95051262851005,-13.476725493268276,0.7503505192507486,8,-0.024997711181640625,0.7300014495849609,4.140003204345703,5.025001525878906,-10.209999084472656,4,-0.13959059457774659,-1.2000038146827137,46.84000015258789,-1.634151787791138,46.47999954223633,1.101268512214319,46.2599983215332,-0.13959059457774659
8918,2008-09-02,45.40999984741211,46.56000137329102,45.11000061035156,46.47000122070313,2317100.0,-0.011106235667886044,1.3387077422867695,1.3249966621526226,54.664185212335134,46.486648438518856,0.5690176650459975,0.5389458882472411,3.571367288600648,5.606993505752172,32.538007184707055,1.4500007629394602,-0.8247831115075499,-0.5030000686645479,-2.0213105474806525,1.0153104101515567,-1.2621553080726002,0.25615517074350436,-0.879803051820673,15.957397160487064,-34.84618832964002,0.7591552394080527,9,0.4850006103515625,1.239999771118164,4.327500343322754,5.414999008178711,-11.229999542236328,1,-0.1213388755791246,-1.5749966621526255,45.91999816894531,-1.2000038146827137,46.84000015258789,-1.634151787791138,46.47999954223633,-0.1213388755791246
8919,2008-09-03,44.93000030517578,45.61000061035156,44.68000030517578,45.25,1879100.0,-0.010570348906611682,-1.268294271439072,0.30188611344031063,48.312621242129154,48.46273790915693,1.140762374924961,0.9129615879908712,3.9063303730226693,6.052986511298187,31.61973057874725,0.9300003051757812,-0.6027215920947384,-0.8859996795654297,-2.3947306386715894,0.62273127954073,-1.6403651591185096,-0.13163420001234982,-0.30141131426933043,10.82250438855063,-42.51222520738668,0.7543654795530791,9,0.9050006866455078,1.7199993133544922,4.697500228881836,5.844999313354492,-13.370000839233395,2,-0.10371688884398456,1.3387077422867695,45.40999984741211,-1.5749966621526255,45.91999816894531,-1.2000038146827137,46.84000015258789,-0.10371688884398456
8920,2008-09-04,43.65999984741211,44.9900016784668,43.650001525878906,44.70000076293945,1771400.0,-0.028266201850378647,-1.528307997927103,3.250005960470162,41.71777310496627,47.79541315021341,2.3524516733865823,2.033623735957235,5.038369733125592,7.274544027361856,31.23315662897863,1.3400001525878906,-0.4178311678790436,-1.9950000762939482,-3.7001067191549737,-0.2898934334329226,-2.847553397724461,-1.1424467548634354,3.3300018310546875,0.29935093043203154,-55.44091566521369,0.8525533214305123,9,1.6600017547607422,2.7900009155273438,5.760000228881836,7.114999771118164,-13.420000076293945,3,-0.10696285353336121,-1.268294271439072,44.93000030517578,1.3387077422867695,45.40999984741211,-1.5749966621526255,45.91999816894531,-0.10696285353336121
8921,2008-09-05,42.7599983215332,43.7400016784668,42.560001373291016,43.650001525878906,2477300.0,-0.020613869194327394,1.205600812848714,0.8557715585225397,36.707137142815995,46.070243484159896,2.9777137997979395,2.7858365897312822,5.751323493911514,8.113032409557867,30.62158155527962,1.1800003051757812,-0.21378597678058497,-2.710501480102536,-4.80702984827316,-0.6139731119319123,-3.758765664187848,-1.6622372960172243,4.163203353881833,4.555739773307891,-52.7754989414604,1.048264184085313,9,2.015003204345703,3.1450023651123047,6.660001754760742,8.01500129699707,-8.729999542236328,4,-0.07647326406511323,-1.528307997927103,43.65999984741211,-1.268294271439072,44.93000030517578,1.3387077422867695,45.40999984741211,-0.07647326406511323
8922,2008-09-08,44.06999969482422,44.150001525878906,43.13999938964844,43.13999938964844,2274900.0,0.030636141831449137,-1.1720468920482046,-1.0449404009275254,44.033410932252245,46.39971602373252,1.4695216354562106,1.3389220739360113,4.325925044240009,6.728711762772164,30.443706995432905,1.3900032043457031,-0.08082671310857847,-1.2700000762939467,-3.3744416006543787,0.8344414480664852,-2.322220838474159,-0.2177793141137343,2.678673968505855,37.749958038330014,-20.393228958802034,1.0522207621802149,9,0.7050018310546875,1.5750007629394531,5.295001029968262,6.704999923706055,-10.349998474121094,0,-0.16019971459451077,1.205600812848714,42.7599983215332,-1.528307997927103,43.65999984741211,-1.268294271439072,44.93000030517578,-0.16019971459451077
8923,2008-09-09,42.22000122070313,44.34000015258789,42.08000183105469,44.0099983215332,3598300.0,-0.04197863596396523,-1.183577603443923,-1.9247274338170675,35.8194265896889,45.42002495267731,3.064925638006393,3.0101005095785354,6.055025788510939,8.494635204684108,30.435178577156673,2.259998321533203,-0.219567650036268,-2.9084985733032127,-5.364162105084894,-0.4528350415215314,-4.136330339194053,-1.680666807412372,4.361125551025381,3.965989746782022,-51.292850159937906,1.227831765890839,9,2.31500053405761,2.6399993896484304,6.79999923706054,8.224998474121087,-10.860000610351573,1,-0.15419237205133507,-1.1720468920482046,44.06999969482422,1.205600812848714,42.7599983215332,-1.528307997927103,43.65999984741211,-0.15419237205133507
8924,2008-09-10,41.77000045776367,42.52000045776367,41.540000915527344,42.20000076293945,2795400.0,-0.010658473470597563,-1.2022476726044542,0.24022402325477413,31.0650797418796,43.28622389663763,3.141391953630759,3.3864225027683474,6.3293396658585195,8.851182767716104,29.860232631950424,0.9799995422363281,-0.4103875938551056,-3.2014993667602525,-6.080923352206085,-0.32207538131441993,-4.641211359483165,-1.7617873740373398,4.541058817524409,6.666651923878562,-42.09206209400379,1.4397119927229147,9,2.4950008392333984,2.739999771118164,6.800000190734863,8.274999618530273,-8.799999237060547,2,-0.18170936244692237,-1.183577603443923,42.22000122070313,-1.1720468920482046,44.06999969482422,1.205600812848714,42.7599983215332,-0.18170936244692237
8925,2008-09-11,42.38000106811523,42.47000122070313,40.97000122070313,41.560001373291016,2399000.0,0.014603797071258473,1.9999999999999574,-1.9069746810737755,29.03554368932788,40.800894403878004,2.1105969907237707,2.6990023524313145,5.542927306108162,8.15591586450359,29.3364799321579,1.5,-0.4983901152490162,-2.4544988632202234,-5.556317556307157,0.64731982986671,-4.005408209763694,-0.9035895166767531,3.549373538391997,41.839771344482784,-1.9673061747943734,1.5509093465434682,9,1.5799999237060618,1.8449993133544993,5.779998779296882,7.379999160766609,-9.620002746582031,3,-0.255309139440143,-1.2022476726044542,41.77000045776367,-1.183577603443923,42.22000122070313,-1.1720468920482046,44.06999969482422,-0.255309139440143
8926,2008-09-12,42.5099983215332,42.849998474121094,42.11000061035156,42.290000915527344,2148500.0,0.00306741977681968,-1.5517254987076023,0.26828961936750667,30.54135596747028,39.09961484698505,1.4547824469139883,2.522713674331868,5.250188167087643,7.94756812917602,28.3581299185595,0.7399978637695312,-0.6507524740782742,-2.2130014419555692,-5.484788601688038,1.0587857177768996,-3.8488950218218037,-0.5771078620893348,2.9234389463936097,45.697257831734326,5.509803758191133,1.6358935798662326,9,1.2550029754638743,1.7150020599365234,5.650001525878906,7.000001907348633,-6.38999938964843,4,-0.288637944833786,1.9999999999999574,42.38000106811523,-1.2022476726044542,41.77000045776367,-1.183577603443923,42.22000122070313,-0.288637944833786
8927,2008-09-15,41.20000076293945,42.31999969482422,41.08000183105469,41.79999923706055,2147100.0,-0.030816222308109986,-1.9523887375113533,-2.7272979487090567,27.99624387924841,36.13651025441985,2.262795299448186,3.74679298243656,6.370161915402292,9.15914619313881,28.40176331426372,1.4299964904785156,-0.9187221649744828,-3.346499061584474,-6.97780263149987,0.28480450833092164,-5.1621508465421755,-1.5308472766267727,3.7870929002649945,6.824914395675724,-30.413612578748317,1.8156517849576985,9,2.0900001525878906,3.0249996185302734,6.959999084472656,8.309999465942383,-6.790000915527344,0,-0.17402917113759364,-1.5517254987076023,42.5099983215332,1.9999999999999574,42.38000106811523,-1.2022476726044542,41.77000045776367,-0.17402917113759364
8928,2008-09-16,40.66999816894531,41.29999923706055,38.70000076293945,40.790000915527344,4904700.0,-0.012864140392708223,3.56140327394895,0.2000050862759559,24.23963606741009,33.46173412389552,2.2906012634096697,4.142652947408429,6.7116698146163145,9.594152758516316,28.71975433580007,2.5999984741210938,-1.2720229185384397,-3.656501579284665,-7.667550765569835,0.35454760700050514,-5.662026172427247,-1.6509769861420835,3.915386250009007,47.46984319287579,13.846026171540764,2.0055245931425847,9,1.1750030517578125,2.1750030517578125,7.490001678466797,8.840002059936523,-8.359996795654297,1,-0.17088756481796563,-1.9523887375113533,41.20000076293945,-1.5517254987076023,42.5099983215332,1.9999999999999574,42.38000106811523,-0.17088756481796563
8929,2008-09-17,38.060001373291016,40.310001373291016,37.88000106811523,40.13999938964844,4379200.0,-0.06417499171778251,1.008263068874151,17.33292008392142,18.20241870285291,30.848916968105147,4.272952689879652,6.532315880261564,9.111529941968016,12.091096001367063,29.13050595258374,2.7899971008300852,-1.6199011019364065,-5.913998413085935,-10.782597104816787,-1.045399721355082,-8.348297758951361,-3.4796990672205084,5.819137006941517,3.621738412947089,-23.63283025979372,2.434299345865428,9,3.049999237060547,4.375,10.099998474121094,11.44999885559082,-3.940002441406243,2,-0.17603784869123118,3.56140327394895,40.66999816894531,-1.9523887375113533,41.20000076293945,-1.5517254987076023,42.5099983215332,-0.17603784869123118
8930,2008-09-18,40.02000045776367,40.02000045776367,37.86000061035156,38.11999893188477,4804200.0,0.05149760939967041,1.273682223926565,-0.9134631432035017,27.021558700082466,29.772741585579197,1.9470761591837729,4.355356805349572,6.920829131895026,10.031805713363397,29.93747399050633,2.1599998474121094,-1.9880709988174985,-3.674499320983884,-8.783534861025089,1.4345362190573212,-6.229017091004486,-1.1199815509632813,3.0192586987724397,43.2865886195071,23.068583298488594,2.5545177700206017,9,1.0799999237060547,2.405000686645508,7.709999084472656,9.059999465942383,-7.630001068115227,3,-0.17616189796151993,1.008263068874151,38.060001373291016,3.56140327394895,40.66999816894531,-1.9523887375113533,41.20000076293945,-0.17616189796151993
8931,2008-09-19,40.040000915527344,42.040000915527344,38.25,40.0099983215332,3570500.0,0.0004997615575936809,-1.1352122422795345,0.015790826262764228,28.90961462786437,28.092319773980545,1.6770259233013718,4.032537778165398,6.662379042859271,9.919286553923577,31.411408797180812,3.7900009155273438,-2.3153049991021746,-3.3309989929199233,-8.508296525820242,1.8462985399803955,-5.919647759370079,-0.7423502264697674,2.1705768736192397,48.87894064295624,29.14229490360151,2.5886487664501585,9,1.0599994659423828,2.385000228881836,7.559998512268066,8.844999313354492,-8.900001525878903,4,-0.1818182424459185,1.273682223926565,40.02000045776367,1.008263068874151,38.060001373291016,3.56140327394895,40.66999816894531,-0.1818182424459185
8932,2008-09-22,39.63999938964844,40.349998474121094,39.33000183105469,40.02999877929688,2733900.0,-0.009990047870448104,-1.0198063180794972,-12.998855689765017,29.139547052215022,27.350110936483443,1.5450234631265616,4.117539238852629,6.817912637956539,10.223983176514963,32.964996872307296,1.0199966430664062,-2.5335479185053913,-3.397000503540042,-8.634790138032912,1.8407891309528281,-6.015895320786477,-0.7781056862936069,2.4000015258789062,42.583699745017626,21.44496397654074,2.618894817246434,9,0.7150001525878906,2.785001754760742,7.477500915527344,9.010002136230469,-4.430000305175781,0,-0.08879920564990917,-1.1352122422795345,40.040000915527344,1.273682223926565,40.02000045776367,1.008263068874151,38.060001373291016,-0.08879920564990917
8933,2008-09-23,38.66999816894531,40.290000915527344,38.61999893188477,39.65999984741211,2361400.0,-0.024470263260307434,-2.0642233942401846,2.5384698149379403,28.142450175843692,27.025374318035013,2.188660953089034,4.762278986163807,7.566786780968499,11.085045845531198,34.119135622647896,1.670001983642571,-2.6763080041736487,-4.0055015563964815,-9.406746432317455,1.3957433195244917,-6.706123994356965,-1.3048791184359985,3.3700027465820312,19.37793060901911,-2.939096530528488,2.700622437960486,9,1.6850013732910156,3.755002975463867,8.312500953674316,9.885002136230469,-5.259998321533203,1,-0.11016287880133069,-1.0198063180794972,39.63999938964844,-1.1352122422795345,40.040000915527344,1.273682223926565,40.02000045776367,-0.11016287880133069
8934,2008-09-24,38.459999084472656,38.7599983215332,38.0099983215332,38.72000122070313,1477900.0,-0.005430542912238878,3.411812225114442,0.262627975169838,30.392151503914377,27.17610851965573,2.100667274925293,4.593469486016289,7.532218010091825,11.177552099936413,35.758828505524164,0.75,-3.012820474324947,-3.825500679016116,-9.263257289934991,1.6122559319027587,-6.544378984475557,-1.1066223735566751,2.911201782226563,14.354029433398857,-10.304093336819044,2.7188783054594374,9,1.8950004577636719,3.9650020599365234,8.472500801086426,10.095001220703125,-2.979999542236328,2,-0.15990634055070896,-2.0642233942401846,38.66999816894531,-1.0198063180794972,39.63999938964844,-1.1352122422795345,40.040000915527344,-0.15990634055070896
8935,2008-09-25,40.18999862670898,40.36000061035156,38.63000106811523,38.63000106811523,3266600.0,0.04498178844041556,-1.217951602175368,-5.999941312831785,40.88005549045808,28.324852911098823,0.030560464121968778,2.496051206648808,5.607527912774621,9.350582791415938,37.34465257146887,1.9000015258789062,-3.0792669565708195,-1.781001091003425,-6.916487058937527,3.3544848769306768,-4.348744074970476,0.7867418929636258,0.6194101989746201,54.094265557659924,25.78239095678579,2.5677429839670514,9,-0.09999847412108664,2.2350025177002024,6.540000915527351,8.365001678466804,-4.599998474121087,3,-0.15103259274038094,3.411812225114442,38.459999084472656,-2.0642233942401846,38.66999816894531,-1.0198063180794972,39.63999938964844,-0.15103259274038094
8936,2008-09-26,40.09000015258789,40.209999084472656,38.95000076293945,40.13000106811523,2358800.0,-0.002488143257975417,11.600175478751812,-0.025641652646812615,34.54968334738669,29.053012852003075,-0.27805877687746516,2.1759924120562033,5.528936766321593,9.357793740070363,39.21178208568384,1.2599983215332031,-3.067263567861943,-1.5434995651245131,-6.196187429635806,3.10918829938678,-3.8698434973801596,0.7828443671311334,0.2700004577636719,88.51063000881437,58.85654411773868,2.326343932255647,9,-0.1399993896484375,2.335000991821289,6.59999942779541,8.46500015258789,-4.959999084472656,4,-0.1920678656431084,-1.217951602175368,40.18999862670898,3.411812225114442,38.459999084472656,-2.0642233942401846,38.66999816894531,-0.1920678656431084
8937,2008-09-29,39.5099983215332,40.560001373291016,38.97000122070313,39.58000183105469,5300300.0,-0.01446749385999313,-1.7652231602342114,1.7500476826247626,38.32901099428252,30.6184989549889,0.04135461480149871,2.3728056783381675,5.9031634400192985,9.852189732592286,40.55953591591216,1.5900001525878835,-3.11059217081889,-1.8030014038085938,-6.080394363782759,2.474391556165571,-3.941697883795676,0.3356950761784887,-1.6499977111816406,58.82345901374486,24.849273188992747,2.1386964799870842,9,0.44000244140625,2.9150028228759766,6.825000762939453,9.045001983642578,-3.229999542236321,0,-0.2118450844712656,11.600175478751812,40.09000015258789,-1.217951602175368,40.18999862670898,3.411812225114442,38.459999084472656,-0.2118450844712656
8938,2008-09-30,39.900001525878906,40.20000076293945,38.86999893188477,40.13999938964844,3399300.0,0.009871000276230113,6.388886534141443,3.4283690262111057,41.90476599390374,33.25209309843899,-0.5245176046931803,1.6325432611646207,5.310898054563957,9.37095386752047,41.39880860119625,1.3300018310546804,-3.193714314212478,-1.137498283386229,-4.992763442481916,2.717766875709458,-3.065130862934076,0.790134296161618,-1.9860009002685572,74.11768401778394,35.17368254685187,1.927632579547844,9,0.049999237060546875,2.5249996185302734,6.43499755859375,8.654998779296875,-4.80000305175782,1,-0.11754391634206685,-1.7652231602342114,39.5099983215332,11.600175478751812,40.09000015258789,-1.217951602175368,40.18999862670898,-0.11754391634206685
8939,2008-10-01,40.27000045776367,40.38000106811523,39.040000915527344,39.709999084472656,2303400.0,0.009273155832958624,2.435886400649519,-2.333359824522364,40.671966994598066,34.76880513116295,-0.6124682681322753,0.9439240656020331,4.735864735646558,8.909829893119905,41.93881014296777,1.3400001525878835,-3.1285806967573464,-0.5344993591308622,-3.935777604544789,2.8667788862830648,-2.235138481837822,1.1661397635760977,-2.303079817199709,84.97404820353488,44.47975711114928,1.7006391227069635,10,-0.24500083923339844,2.155000686645508,6.0099992752075195,8.28499984741211,-7.0800018310546875,2,-0.17035014979814878,6.388886534141443,39.900001525878906,-1.7652231602342114,39.5099983215332,11.600175478751812,40.09000015258789,-0.17035014979814878
8940,2008-10-02,38.9900016784668,40.400001525878906,38.79999923706055,40.0099983215332,1892800.0,-0.03178541755020281,-1.2857150642230832,-1.8214181102308566,35.87481179090558,35.54271592705641,0.5655319928654308,1.9564266604858602,5.831380693556696,10.076284272083122,41.92767136346451,1.6000022888183594,-3.0049505072144598,-1.580998229980466,-4.792797988211582,1.6308015282506503,-3.1868981090960204,0.024901649135088633,-0.9712194232482929,10.795580158396442,-27.840934616595213,1.6058998791155568,10,0.2949981689453125,3.434999465942383,7.2899980545043945,9.534997940063477,-3.7600021362304688,3,-0.09002313375556881,2.435886400649519,40.27000045776367,6.388886534141443,39.900001525878906,-1.7652231602342114,39.5099983215332,-0.09002313375556881
8941,2008-10-03,39.4900016784668,40.93999862670898,39.11999893188477,39.47999954223633,3179900.0,0.012823800422561593,-3.986277604172168,-0.009806048185020906,42.66094909655536,37.04509393198312,-0.02312143305094594,1.2636751074030173,5.165990461524629,9.466251018284495,41.19149287849649,1.9499969482421804,-2.485369797617338,-0.9174983978271456,-3.9900105957925476,2.1550138001382564,-2.45375449680985,0.618757701155559,-1.420395040886845,32.24311393470103,-9.9870241803699,1.536256098982701,10,-0.015003204345703125,2.934999465942383,6.739997863769531,8.974998474121094,-5.520000457763672,4,-0.09875921398113052,-1.2857150642230832,38.9900016784668,2.435886400649519,40.27000045776367,6.388886534141443,39.900001525878906,-0.09875921398113052
8942,2008-10-06,37.0099983215332,39.459999084472656,36.06999969482422,38.810001373291016,3266900.0,-0.06280079137818562,1.1870974569492743,-179.96186117467582,36.54412047260724,37.97861285384573,2.2848609901680135,3.3599057277127287,7.459981413710359,11.813497775361654,41.395736084933986,3.420001983642578,-2.2560338006128546,-3.04450168609619,-5.9637123573455,-0.12529101484688,-4.504107021720841,-1.5848963504715385,3.930000305175774,19.301824083669594,-21.34576064259504,1.4596053356246537,10,1.4950008392333984,4.500001907348633,9.245001792907715,11.455001831054688,-3.1499977111816477,0,-0.05079700996160663,-3.986277604172168,39.4900016784668,-1.2857150642230832,38.9900016784668,2.435886400649519,40.27000045776367,-0.05079700996160663
8943,2008-10-07,35.709999084472656,37.599998474121094,35.470001220703125,37.18999862670898,2868900.0,-0.035125622697047776,-1.1734718305336114,0.8222205738990339,40.43937597908714,39.094971128864934,3.4875857097893572,4.371304414594746,8.549224132839726,12.967522071735331,41.17728125286574,2.1299972534179688,-2.1218212384662536,-4.019000816345212,-7.344968609229632,-0.6930330234607922,-5.6819847127874255,-2.3560169199029986,5.229999542236321,4.387531582849062,-39.25223689352684,1.6629838964422108,10,2.4950008392333984,5.305002212524414,10.562500953674316,12.64000129699707,-2.8600006103515696,1,0.015961907293133182,1.1870974569492743,37.0099983215332,-3.986277604172168,39.4900016784668,-1.2857150642230832,38.9900016784668,0.015961907293133182
8944,2008-10-08,34.18000030517578,35.79999923706055,32.299999237060554,34.009998321533196,4416700.0,-0.04284510833163657,1.052786015610051,-0.11486624069201228,25.379435186998876,37.37267998403613,4.857430882087073,5.590133348151127,9.831190469601623,14.344520162267877,41.051407810686534,3.499999999999993,-2.0109912090471056,-5.169499588012698,-9.177126566133467,-1.1618726098919296,-7.173313077073082,-3.165686098952314,6.541198425292961,21.75927315883442,-21.019464029721536,2.0038134890603834,10,2.4399986267089844,4.774999618530273,12.092499732971191,14.170000076293945,1.4500007629394531,2,0.02691627152519338,-1.1734718305336114,35.709999084472656,1.1870974569492743,37.0099983215332,-3.986277604172168,39.4900016784668,0.02691627152519338
8945,2008-10-09,31.559999465942386,34.540000915527344,31.32999992370605,34.31999969482422,3432100.0,-0.0766530373271136,1.0062489457437276,-16.235106024906738,20.677736407936067,35.831352546319394,6.844277985607615,7.7555979775273975,12.1469680861542,16.777327647916504,40.76641163529573,3.2100009918212926,-1.8713367776755234,-7.248500347137448,-12.31498172309001,-2.1820189711848847,-9.781741035113729,-4.715259659161166,8.655927294921863,2.393335830154328,-37.97736280995966,2.53324068797628,10,4.574999809265126,6.600001335144039,14.682500839233395,16.749999999999996,1.9100017547607386,3,0.0516476295421231,1.052786015610051,34.18000030517578,-1.1734718305336114,35.709999084472656,1.1870974569492743,37.0099983215332,0.0516476295421231
8946,2008-10-10,30.239999771118164,31.43000030517578,26.729999542236328,30.479999542236328,6848900.0,-0.04182508609509594,3.3925214153231305,0.08695643159978865,19.44083940189624,33.732666813832026,7.398108722187857,8.547460737540888,13.16112109934209,17.91428958907494,41.20900061849219,4.829999923706058,-1.8277778854826892,-7.955000114440921,-14.009477671471878,-1.900522557409964,-10.982238892956403,-4.927761335925439,9.265052842773429,27.57266579025517,-12.000993167309066,3.0272387785154797,10,3.594999313354492,5.295000076293945,15.645001411437988,17.860000610351562,3.019998550415032,4,0.16501322119334305,1.0062489457437276,31.559999465942386,1.052786015610051,34.18000030517578,-1.1734718305336114,35.709999084472656,0.16501322119334305
8947,2008-10-13,34.029998779296875,34.15999984741211,30.020000457763672,31.170000076293945,2925800.0,0.12533065598097304,1.653845048750473,-11.916672627136828,37.252749463898816,33.21577608827593,3.072087115785024,4.41934340319041,9.152656061109454,13.958878509785606,40.65839385414238,4.1399993896484375,-2.0104129509750024,-3.8065010070800795,-9.960080630110774,2.3470786159506147,-6.883290818595427,-0.7297111955647324,4.197548527429191,67.15731328774646,23.99510708570753,3.0767898115153463,10,-0.19499969482421875,1.5050010681152344,11.310002326965332,13.525001525878906,-1.829998016357429,0,-0.0017630784821024426,3.3925214153231305,30.239999771118164,1.0062489457437276,31.559999465942386,1.052786015610051,34.18000030517578,-0.0017630784821024426
8948,2008-10-14,33.720001220703125,37.40999984741211,32.25,37.40999984741211,2931000.0,-0.009109537752388763,1.7967489256299163,-1.290209895142461,37.049185624635854,32.8132448249468,2.6968662851517635,4.407966664884086,9.259937087396573,14.101099776110381,38.74180502031335,5.159999847412109,-2.1381870427713707,-3.76899871826172,-10.032809561322168,2.494812124798731,-6.9009041397919475,-0.6370932967314928,-6.990001678466797,65.44945204804232,17.873073654044568,3.1319054215302256,10,0.11499786376953125,1.8149986267089844,11.489999771118164,13.834999084472656,-2.230001449584961,1,0.004151820420530639,1.653845048750473,34.029998779296875,3.3925214153231305,30.239999771118164,1.0062489457437276,31.559999465942386,0.004151820420530639
8949,2008-10-15,31.36000061035156,33.22999954223633,31.0,33.22999954223633,3036100.0,-0.06998815317072382,1.3850276106721826,0.5067749668927584,26.67723752243377,31.791292128449932,4.090197153267955,6.57751630227315,11.35950553901623,16.298175793904964,36.61754250997461,2.720001220703125,-2.39505723142279,-5.793999290466314,-12.620601889120454,1.0326033081878272,-9.20730058979338,-2.3806979911392467,-4.416401062011715,43.3520686874084,-3.2593968986931827,3.41330129932707,10,2.4749984741210973,3.429998397827152,13.337500572204593,15.854999542236332,-1.7800006866455078,2,0.04751268605771952,1.7967489256299163,33.720001220703125,1.653845048750473,34.029998779296875,3.3925214153231305,30.239999771118164,0.04751268605771952
8950,2008-10-16,32.970001220703125,33.240001678466804,29.95000076293945,31.34000015258789,4247500.0,0.0513393041778234,2.0322561364710996,-0.8716588230734221,32.583174947519936,30.671539445223775,1.7170195662496681,4.650710966803814,9.502089122664145,14.536311709974157,34.46349159487227,3.2900009155273544,-2.73883677874408,-3.83149871826172,-10.762263857771082,3.0992664212476413,-7.296881288016401,-0.36611614850703944,-5.817073666381837,58.42698033859366,16.408454552557053,3.46538256975468,10,0.12499809265136719,1.819997787475586,11.417499542236328,13.974998474121094,-1.4000015258789062,3,0.0806793979049596,1.3850276106721826,31.36000061035156,1.7967489256299163,33.720001220703125,1.653845048750473,34.029998779296875,0.0806793979049596
8951,2008-10-17,32.759998321533196,34.549999237060554,31.790000915527344,32.81999969482422,2769900.0,-0.006369514449337088,-1.7600035858222762,-0.03681063433927816,33.18385944278059,30.29817710857636,0.974451167444478,4.519043716656093,9.47099710175798,14.585461052717015,33.922910277711274,2.7599983215332102,-3.1523384426906844,-3.677501487731938,-10.6566369431713,3.3016339677074242,-7.167069215451619,-0.1879337600122568,-5.401929321350092,37.66753221783247,-2.133358408711601,3.48956772771968,10,-0.5949993133544851,2.030000686645515,11.332502365112312,13.900001525878913,-0.22999954223632102,4,0.02167286128043666,2.0322561364710996,32.970001220703125,1.3850276106721826,31.36000061035156,1.7967489256299163,33.720001220703125,0.02167286128043666
8952,2008-10-20,36.11999893188477,36.18000030517578,32.540000915527344,32.97999954223633,2193000.0,0.10256412645000168,1.2331269965714553,-52.332125373507814,41.79686969663558,30.449009743859527,-2.821816500096382,0.9294665182950936,5.896559509912272,11.079638016855519,33.11516384019434,3.6399993896484375,-3.34687462563506,-0.14150085449217897,-6.956188686616045,6.673186977631687,-3.548844770554112,3.265843061569754,-8.56089131475709,82.7077604042558,45.29595904618171,3.4073439160619334,10,-4.049999237060554,-1.5949993133544993,7.875001907348626,10.540000915527337,-2.9899978637695384,0,-0.07918052865242264,-1.7600035858222762,32.759998321533196,2.0322561364710996,32.970001220703125,1.3850276106721826,31.36000061035156,-0.07918052865242264
8953,2008-10-21,34.40999984741211,36.060001373291016,33.970001220703125,35.88999938964844,1925300.0,-0.04734216874417374,1.2966990356380068,-0.4713375254515669,37.981951694794205,31.84928935583678,-1.4702247817238714,2.4284619886595493,7.3752447551935205,12.618978289135029,31.986156816338866,2.1499977111816477,-3.7757304748626908,-1.6385000228881808,-8.402330562711029,5.1253305169346675,-5.020415292799605,1.7434152470232434,-6.653874385678737,71.58907563694122,38.533223357026685,3.3819152699114237,10,-2.3400001525878906,-0.024999618530273438,9.347500801086426,12.25,-1.75,1,-0.06422548951678864,1.2331269965714553,36.11999893188477,-1.7600035858222762,32.759998321533196,2.0322561364710996,32.970001220703125,-0.06422548951678864
8954,2008-10-22,32.310001373291016,33.84999847412109,31.1200008392334,33.56999969482422,2717700.0,-0.06102872663276193,2.000004191984522,0.8513504805746792,36.74603154179313,33.6346554818209,0.3761779149778164,4.262642243423457,9.264404462110214,14.54826540274869,30.84503166825452,3.289999008178711,-3.9932705792094794,-3.4309986114501925,-10.291711876872952,3.4297146539725674,-6.861355244161572,-0.0006419787388125542,-4.36079842384407,37.88123248407842,1.9265907601847587,3.4303566327113795,10,-0.24000167846679688,2.0749988555908203,10.03499984741211,13.214998245239258,1.0900001525878906,2,-0.02537918809408357,1.2966990356380068,34.40999984741211,1.2331269965714553,36.11999893188477,-1.7600035858222762,32.759998321533196,-0.02537918809408357
8955,2008-10-23,34.11999893188477,34.990001678466804,31.71999931335449,32.950000762939446,3923800.0,0.056019730165966175,1.2474214776361978,-0.9285712123184723,39.871740689209815,35.90475562485574,-1.15383300466236,2.0812878340340433,7.253483493518701,12.585449705602052,30.822080617730652,3.2700023651123153,-4.180155994094925,-1.3175010681152273,-7.880096777396659,5.245094641166208,-4.598798922755947,1.9637967865254922,-5.981580044478523,59.28850611237465,21.91987708714889,3.281297854640717,10,-0.4399986267089915,0.2650012969970632,7.652502059936516,10.995000839233391,-3.399999618530284,3,-0.13305976407684295,2.000004191984522,32.310001373291016,1.2966990356380068,34.40999984741211,1.2331269965714553,36.11999893188477,-0.13305976407684295
8956,2008-10-24,32.389999389648445,33.22999954223633,31.290000915527344,31.81999969482422,3192600.0,-0.05070338793650031,-1.3803704241107997,0.48717998878412055,41.03260885661537,36.32474000182424,1.0205367701411063,3.3780387818004627,8.770564595941678,14.139204150473695,30.83912855555572,2.829998016357429,-4.093017636242045,-2.6625005722045856,-8.97453416425926,3.649533019850093,-5.818517368231923,0.49351622382275195,-4.066148883042079,25.09878823037622,-13.953911050048351,3.1560167960273393,10,1.2900009155273366,1.9950008392333913,9.372501373291009,12.715000152587884,-0.31999969482422586,4,-0.02531644675134792,1.2474214776361978,34.11999893188477,2.000004191984522,32.310001373291016,1.2966990356380068,34.40999984741211,-0.02531644675134792
8957,2008-10-27,31.13999938964844,32.419998168945305,30.85000038146973,31.729999542236328,4515000.0,-0.03859215880070355,-1.6837611017645429,-1.0350885411786561,41.112406581815506,36.77620899706642,2.0310674710528183,4.183308573078801,9.789053578005419,15.201346347691985,31.18155153034168,1.5699977874755753,-3.668716105878417,-3.494000625610351,-9.670082219601813,2.682080968381115,-6.5820414226060855,-0.40595982861461977,-2.6344258962259595,5.566198713473461,-36.306982214405245,3.0880407969957324,10,1.9250011444091761,2.694999694824215,10.622501373291012,13.965000152587887,1.4200019836425746,0,0.04463710394645992,-1.3803704241107997,32.389999389648445,1.2474214776361978,34.11999893188477,2.000004191984522,32.310001373291016,0.04463710394645992
8958,2008-10-28,35.209999084472656,35.2599983215332,31.56999969482422,32.0,4642300.0,0.13070005698770704,1.2296080654975936,-5.440675007273818,51.82300693518808,39.57018337626135,-2.0175120517437435,-0.2699081615421548,5.519102463523936,10.987921852192137,31.089399048759535,4.119998931884762,-2.952789377007335,0.8104991912841797,-4.8590894912283815,6.480087873796737,-2.0242951499720974,3.6452935325404603,-6.526337063970381,98.86622992255123,52.19955220843731,2.8347943412562793,10,-2.144998550415039,-1.375,6.180001258850098,9.895000457763672,-4.909999847412106,1,-0.05907407186712155,-1.6837611017645429,31.13999938964844,-1.3803704241107997,32.389999389648445,1.2474214776361978,34.11999893188477,-0.05907407186712155
8959,2008-10-29,33.40999984741211,35.150001525878906,33.259998321533196,35.150001525878906,3065400.0,-0.051121820047258515,1.172415380669158,-0.5420567522537618,53.37222155816159,41.88007744411043,0.11606583481521682,1.0432963823168464,7.092822021044981,12.623312389335283,31.145685448692007,1.9500007629394602,-2.831797636186721,-0.6465000152587876,-5.606306319421712,4.313306288904137,-3.12640316734025,1.8334031368226746,-4.551811070371638,58.049901626610136,5.544056472000975,2.4799031520814623,10,0.10500049591064453,0.4249992370605469,7.9800004959106445,11.694999694824219,-2.0,2,-0.022448368854395384,1.2296080654975936,35.209999084472656,-1.6837611017645429,31.13999938964844,-1.3803704241107997,32.389999389648445,-0.022448368854395384
8960,2008-10-30,35.47999954223633,35.709999084472656,33.810001373291016,34.459999084472656,2602700.0,0.06195748890386654,1.567565268717153,-0.5862065941582572,59.29737540520166,44.78157921771277,-1.7438302888360013,-1.3735703426596189,4.799811866630478,10.387413729635057,30.99786394528182,2.299999237060547,-2.626222464732429,1.5989997863769503,-2.847628235934195,6.045627808688096,-0.6243142247786224,3.822313797532523,-6.450774543788423,95.26749786796826,37.97161695436084,2.2233140111555723,10,-1.9649991989135742,-1.6450004577636719,5.910000801086426,9.525001525878906,-4.939998626708984,3,-0.058624522074227636,1.172415380669158,33.40999984741211,1.2296080654975936,35.209999084472656,-1.6837611017645429,31.13999938964844,-0.058624522074227636
8961,2008-10-31,35.59000015258789,36.25,34.540000915527344,35.20000076293945,3093900.0,0.0031003554614090767,1.0,0.3823521711975526,53.183676767727086,46.0467800033896,-1.5759017212233104,-1.8875034641581578,4.434466965613325,10.111108264100103,31.24391272663134,1.7099990844726562,-1.9596409974629267,1.9040004730224638,-1.784349831294179,5.59235077733911,0.059825320864142384,3.748175625180785,-6.393159657160702,87.77777974007074,30.41859889333552,1.8441751521583227,10,-2.0399999618530273,-1.7550010681152344,5.6675004959106445,9.010000228881836,-5.600000381469727,4,-0.13683621293492143,1.567565268717153,35.47999954223633,1.172415380669158,33.40999984741211,1.2296080654975936,35.209999084472656,-0.13683621293492143
8962,2008-11-03,35.130001068115234,36.0,34.72999954223633,35.58000183105469,2006200.0,-0.012924953146964402,-1.0319945312666892,-1.153849915880903,52.860040524004816,47.699900984413006,-1.4204807742116685,-1.660716397905233,4.634637044477039,10.407145495554218,30.048302961665165,1.2700004577636719,-1.493509395752639,1.538001251220706,-1.8795420769491784,4.95554457939059,-0.17077041286423622,3.246772915305648,-5.768897385648348,76.06840045189487,18.917451790628427,1.7087716640849429,11,-1.580000877380371,-1.2950019836425781,6.057499885559082,9.389999389648438,-3.760000228881836,0,-0.08710507487198282,1.0,35.59000015258789,1.567565268717153,35.47999954223633,1.172415380669158,33.40999984741211,-0.08710507487198282
8963,2008-11-04,36.27999877929688,36.790000915527344,35.18000030517578,36.02999877929688,2439900.0,0.03273548750971744,1.5354255025171193,-0.5555546136565931,60.49487896307912,50.33866180900034,-2.5449525279496825,-2.9152900869283656,3.2463561581610563,9.086712172256249,28.456148458249015,1.6599998474121094,-0.9756234186704162,2.659498977661137,-0.8409155524202205,6.159913507742498,0.9092917126204583,4.409706242701816,-6.757917173531091,85.5523580323095,25.55481431276825,1.7502072650406806,11,-2.459998130798347,-2.444999694824226,4.907502174377434,7.835000991821282,-4.8999996185302805,1,-0.10253576436525891,-1.0319945312666892,35.130001068115234,1.0,35.59000015258789,1.567565268717153,35.47999954223633,-0.10253576436525891
8964,2008-11-05,35.09999847412109,35.689998626708984,34.860000610351555,35.470001220703125,3970500.0,-0.032524816562264025,1.0493839951774722,-1.4800109863281534,54.62841756173641,51.97829257261441,-1.0365789298733006,-1.752693381264848,4.157843150380977,10.096307200038531,25.8424695554471,1.4199981689453267,-0.9088803344065965,1.4334987640380774,-2.1216262132100283,4.988623741286183,-0.344063724585979,3.2110612526621303,-5.420158503522369,43.28849996607712,-16.20926942142136,1.7775624886240533,11,-1.2799978256225515,-1.2649993896484304,6.08750247955323,9.015001296997077,-2.6699981689453054,2,-0.1367521209609035,1.5354255025171193,36.27999877929688,-1.0319945312666892,35.130001068115234,1.0,35.59000015258789,-0.1367521209609035
8965,2008-11-06,33.189998626708984,35.110000610351555,32.540000915527344,35.09999847412109,4204100.0,-0.0544159524343093,1.6632064339772308,5.162123430315159,50.87009399812524,53.07134647722661,0.8131372386218985,0.3011218276650709,5.764506774899715,11.824821622194882,23.153476925758845,2.5699996948242116,-0.6330616740775241,-0.5580010414123535,-3.982116901447654,2.8661148186229504,-2.2700589714300037,1.1540568886052966,-3.355555458573999,15.29406379250919,-45.02500461441761,1.712057930017652,11,0.6300020217895508,0.6450004577636719,8.035001754760742,10.81500244140625,-1.889999389648434,3,-0.05363057706981811,1.0493839951774722,35.09999847412109,1.5354255025171193,36.27999877929688,-1.0319945312666892,35.130001068115234,-0.05363057706981811
8966,2008-11-07,35.22999954223633,35.290000915527344,32.59000015258789,33.0,2662600.0,0.06146432660246304,1.2978707516894223,-1.1675391206223393,48.09747818902442,53.84746554469427,-0.8735022831102981,-1.4186056140404872,3.427014818270578,9.623095220890562,19.420628587756983,2.700000762939453,-0.07876130051347019,1.2324998855590792,-1.8226755413174658,4.287675312435624,-0.2950878278791933,2.7600875989973517,-5.244045240515799,63.29408533432904,5.567153229531513,1.527587713438272,11,-1.0499992370605469,-1.3950004577636719,5.625000953674316,8.775001525878906,-2.770000457763672,4,-0.1331251401546647,1.6632064339772308,33.189998626708984,1.0493839951774722,35.09999847412109,1.5354255025171193,36.27999877929688,-0.1331251401546647
8967,2008-11-10,33.970001220703125,35.88999938964844,33.169998168945305,35.790000915527344,1849800.0,-0.03576492585594915,1.6930749910297882,-0.8161435284417387,49.04097907719211,53.53835133825027,0.92770635177245,-0.17215932295451353,4.3984061386588635,10.695314514541366,17.067919864752863,2.720001220703132,0.25333633914208065,-0.024498558044435015,-3.079657446439498,3.030660330350628,-1.552078002241963,1.5030808861530929,-3.8355660080687635,33.64706600413603,-21.40411769396585,1.5275794441975312,11,0.6949996948242188,-0.8750019073486328,6.979998588562012,9.934999465942383,-2.720001220703125,0,-0.11716224040520007,1.2978707516894223,35.22999954223633,1.6632064339772308,33.189998626708984,1.0493839951774722,35.09999847412109,-0.11716224040520007
8968,2008-11-11,33.860000610351555,34.189998626708984,32.72999954223633,33.419998168945305,2098200.0,-0.003238169160986959,1.6545474722393347,-0.24175962372825938,53.69928340114512,53.574691543026226,0.9231503038535678,-0.0538958021232645,4.229012365649915,10.634949014951971,16.243074796778544,1.4599990844726562,0.6871570913664584,-0.1414991378784265,-3.194650772185355,2.911652496428502,-1.6680749550318907,1.3850766792750377,-3.580054105021638,39.402993912423405,-17.083944299857997,1.5265758171534638,11,0.8050003051757884,-1.6950016021728445,6.147499084472663,8.799999237060554,-2.579999923706044,1,-0.0735380899655661,1.6930749910297882,33.970001220703125,1.2978707516894223,35.22999954223633,1.6632064339772308,33.189998626708984,-0.0735380899655661
8969,2008-11-12,32.84999847412109,33.419998168945305,32.52000045776367,32.959999084472656,3282900.0,-0.02982876899068021,-1.3376665840970834,-0.25000000000001615,46.84863374188142,52.19149802487953,2.062227749852404,1.131467630186613,4.957597485882836,11.457082722541706,15.080346231014705,1.3400001525878835,1.2224559375562478,-1.226001167297369,-4.073555005501859,1.6215526709071213,-2.649778086399614,0.19777575180487617,-2.427450901949527,9.792229108299871,-44.42605839129156,1.4237769191022445,11,1.8050022125244212,-0.7799987792968679,6.760002136230476,9.510002136230476,-1.659997940063473,2,-0.04474883962361631,1.6545474722393347,33.860000610351555,1.6930749910297882,33.970001220703125,1.2978707516894223,35.22999954223633,-0.04474883962361631
8970,2008-11-13,35.630001068115234,35.63999938964844,32.34000015258789,33.18000030517578,3739300.0,0.08462717574200829,1.6720669657680753,-22.27261062560544,57.641513117609776,52.686813174866494,-0.7758482212491344,-1.5168040452906268,1.9636217142283385,8.515764713803499,13.322518974898218,3.299999237060547,1.192657035374566,1.4210014343261719,-1.457359998672814,4.299362867325161,-0.0181792821733211,2.860182150825665,-5.067704450438864,92.67610204478564,33.3378993935514,1.4391807164994947,11,-1.0650005340576172,-3.5600013732910156,2.157498359680176,5.144998550415039,-4.780000686645504,3,-0.08981197493712922,-1.3376665840970834,32.84999847412109,1.6545474722393347,33.860000610351555,1.6930749910297882,33.970001220703125,-0.08981197493712922
8971,2008-11-14,33.470001220703125,35.139999389648445,33.150001525878906,34.919998168945305,3092800.0,-0.06062306434632869,1.1058185253061767,-0.5918353047786435,55.269112995781214,52.95448789395275,1.1754119962943577,0.7368957689054412,3.909151511816475,10.48252760195382,12.058838565985312,2.479999542236328,1.1971000021053442,-0.774498558044435,-3.594535519575956,2.045538403487086,-2.184517038810192,0.635519922721322,-2.77075053843204,31.831022844131436,-32.89170823132345,1.4100184807657603,11,1.0949993133544922,-1.4000015258789062,3.6774988174438477,6.819998741149902,-2.5600013732910156,4,-0.06483423676424316,1.6720669657680753,35.630001068115234,-1.3376665840970834,32.84999847412109,1.6545474722393347,33.860000610351555,-0.06483423676424316
8972,2008-11-17,33.259998321533196,34.549999237060554,32.68000030517578,32.810001373291016,2674700.0,-0.006274361861690947,-4.267609417478878,-0.310343376093107,44.657533273036734,51.19478281728138,1.2206207002332903,0.7606473957899809,3.8555904803871854,10.525969156528227,11.40472773620149,1.8699989318847727,0.8232456452428352,-0.8415014266967873,-3.5489047690817657,1.8659019156881946,-2.1952030978892765,0.5122002444957019,-2.426532655959292,27.878738837672817,-31.181492201392086,1.3537016711924903,11,0.855001449584968,0.42000198364258523,1.4250011444091868,4.730001449584968,-2.159997940063466,0,-0.024052894691296567,1.1058185253061767,33.470001220703125,1.6720669657680753,35.630001068115234,-1.3376665840970834,32.84999847412109,-0.024052894691296567
8973,2008-11-18,32.200000762939446,33.61999893188477,31.40999984741211,33.060001373291016,4259100.0,-0.031870042456,1.2323271244826939,-1.9111254280967533,46.54483456067371,50.296606928274414,1.8338571786935276,1.735571871574919,4.693912831683555,11.420651903575838,10.905462851457614,2.2099990844726634,0.621118234415448,-1.790999031066903,-4.622921471255026,1.0409234091212198,-3.2069602511609645,-0.3750378109728416,-1.2350044137287775,18.676146596216338,-38.838380166327454,1.4159612200940608,11,1.4499988555908274,1.4799995422363352,2.484998703002937,5.789999008178718,-1.100000381469716,1,-0.029503128584793314,-4.267609417478878,33.259998321533196,1.1058185253061767,33.470001220703125,1.6720669657680753,35.630001068115234,-0.029503128584793314
8974,2008-11-19,31.489999771118164,33.02000045776367,31.43000030517578,32.389999389648445,4501000.0,-0.022049719720455885,-2.1176517887028483,1.04651044161743,37.64706215817576,48.82738116828002,2.2103722514096944,2.509662254805278,5.1839249691743845,11.936219070676565,9.589647183047912,1.5900001525878906,0.4251574467138681,-2.4599999427795396,-5.415444611506487,0.49544472594740796,-3.937722277143017,-0.9822776084160623,-0.39610335194346646,1.8912513561114972,-48.747309187594915,1.4777223343634744,11,2.1599998474121094,1.8800010681152344,3.1949996948242188,6.239999771118164,-0.7399997711181641,2,-0.006668754715751346,1.2323271244826939,32.200000762939446,-4.267609417478878,33.259998321533196,1.1058185253061767,33.470001220703125,-0.006668754715751346
8975,2008-11-20,29.57999992370605,31.61000061035156,29.07999992370605,31.239999771118164,4536000.0,-0.060654171524126776,1.1083325650961842,1.844445056680057,33.25905477766324,47.17866745590656,3.972156628429918,4.281618271565247,6.827540751986152,13.636628921363783,8.998624138168902,2.530000686645508,-0.15507249875985707,-4.142999839782721,-7.683056976832848,-0.602942702732598,-5.913028408307785,-2.372971271257658,7.829999923706058,8.25082580963965,-36.13294349447171,1.7700285685250616,11,2.904999732971195,3.355000495910648,4.7324991226196325,7.604999542236332,1.899999618530277,3,0.054428688793243474,-2.1176517887028483,31.489999771118164,1.2323271244826939,32.200000762939446,-4.267609417478878,33.259998321533196,0.054428688793243474
8976,2008-11-21,31.56999969482422,31.59000015258789,28.54999923706055,30.229999542236328,4838000.0,0.06727517837223984,3.405795018230364,-0.807229081783898,40.862421047725626,46.269938785965834,1.5739005935372745,2.3473881651184456,4.584597783921609,11.454306974831667,8.322595080918202,3.04000091552734,-0.4652338732552934,-2.1120000839233413,-5.7350816701900555,1.511081502343373,-3.923540877056695,-0.3004592907899841,5.6734001541137715,50.33334096272778,9.546131823676731,1.8115407931333565,11,0.5249996185302734,1.1000003814697266,2.372499465942383,5.534999847412109,0.549999237060554,4,-0.022806440301376685,1.1083325650961842,29.57999992370605,-2.1176517887028483,31.489999771118164,1.2323271244826939,32.200000762939446,-0.022806440301376685
8977,2008-11-24,32.529998779296875,33.310001373291016,31.1299991607666,31.899999618530273,3545100.0,0.03040858706850247,-1.0092185584136486,0.47014857390121073,40.27994017512006,44.77890064974083,0.4337717814981943,1.5777560623452302,3.4198272328945762,10.301304432614629,7.184386642690326,2.180002212524414,-0.5194753663610499,-1.221500968933107,-4.689267010575001,2.2462650727087876,-2.955383989754054,0.5123820518878404,4.365665045166018,78.50098188959184,41.58443434010967,1.733883020820947,11,-0.4349994659423828,0.1400012969970703,0.9475002288818359,4.575000762939453,0.5,0,-0.04980015347912603,3.405795018230364,31.56999969482422,1.1083325650961842,29.57999992370605,-2.1176517887028483,31.489999771118164,-0.04980015347912603
8978,2008-11-25,33.130001068115234,33.56999969482422,32.080001831054695,33.060001373291016,3250400.0,0.018444583809828385,2.1368476846720807,0.11111077471760607,44.735444417169134,44.544101835883914,-0.31365480407899327,0.8579218381611753,2.634889794297024,9.515576444153936,7.095496229809559,1.4899978637695241,-0.6415716882330429,-0.5174987792968722,-3.9253342391280768,2.890336680534336,-2.2214165092124745,1.1864189506187302,3.4318361728515683,91.23508791660555,52.84741121645448,1.703917729915604,11,-1.0350017547607422,-0.46000099182128906,0.16749858856201172,3.9749984741210938,0.2999992370605469,1,-0.06127378874729961,-1.0092185584136486,32.529998779296875,3.405795018230364,31.56999969482422,1.1083325650961842,29.57999992370605,-0.06127378874729961
8979,2008-11-26,32.65999984741211,32.90999984741211,31.43000030517578,32.169998168945305,2950600.0,-0.014186574269551167,1.9898929959965013,7.000054495912908,48.46555144438242,43.52455053885865,0.14143413251893833,1.3374244466657927,2.9948223185708827,9.801460585316306,7.092516903084867,1.7000007629394531,-0.7234412842057978,-0.9500000000000028,-4.385235438988573,2.485235438988571,-2.667617719494288,0.7676177194942824,3.5813638733984448,81.87251465276758,38.88800864340051,1.7176177194942863,11,-0.8150005340576101,0.010000228881835938,0.567500114440918,4.444999694824219,0.7400016784667969,2,-0.047764833840499565,2.1368476846720807,33.130001068115234,-1.0092185584136486,32.529998779296875,3.405795018230364,31.56999969482422,-0.047764833840499565
8980,2008-11-28,33.400001525878906,33.450000762939446,32.40999984741211,32.560001373291016,850700.0,0.02265773673986815,1.2127711381206685,1.7142801535215515,44.27051658663849,42.30248427117613,-1.0595855570975274,0.4570372727092007,2.0878951539106367,8.860455472677131,7.212518018710057,1.0400009155273366,-0.9144803900756884,-0.10599842071533061,-3.426901367841424,3.2149045264107663,-1.7664498942783808,1.554453052847716,2.5337076155816476,96.61358260072662,53.87661617069115,1.6604514735630478,11,-1.8500022888183523,-0.7300014495849609,-0.1725015640258789,3.4599990844726562,-0.7900009155273509,4,-0.07934135942555687,1.9898929959965013,32.65999984741211,2.1368476846720807,33.130001068115234,-1.0092185584136486,32.529998779296875,-0.07934135942555687
8981,2008-12-01,30.71999931335449,32.61999893188477,30.6200008392334,32.549999237060554,2664700.0,-0.08023958353558469,1.030455624114697,-2.178570942003001,40.65555052852384,41.8578195217858,1.3290720858443414,2.902286043857419,4.5657436052836395,11.320232851833413,7.794251251266155,2.780000686645508,-0.9296779311295751,-2.542500591278081,-5.933441466337957,0.8484402837817946,-4.2379710288080155,-0.8470301537481433,4.918361431930062,3.38978009878118,-38.82410840449937,1.6954704375299372,12,0.3649997711181747,1.9500007629394567,3.31250095367432,6.140001296997074,1.8299999237060653,0,0.02473959133688708,1.2127711381206685,33.400001525878906,1.9898929959965013,32.65999984741211,2.1368476846720807,33.130001068115234,0.02473959133688708
8982,2008-12-02,32.06999969482422,32.080001831054695,29.70000076293945,31.170000076293945,4371200.0,0.043945325899888976,4.173893483322116,-0.49180309073872475,45.19592132760388,41.707940273666935,-0.2318643176447459,1.3821471990242244,3.038003830039024,9.757378392546201,8.521602412712582,2.380001068115245,-1.4240863559544366,-1.0395001411437974,-4.3508552722607305,2.271854989973132,-2.6951777067022604,0.6161774244146692,3.284826590131374,61.24029937988978,17.899577994413498,1.655677565558465,12,-1.010000228881836,0.6000003814697266,1.9625005722045898,4.790000915527344,-0.2600002288818324,1,0.0015590657167552369,1.030455624114697,30.71999931335449,1.2127711381206685,33.400001525878906,1.9898929959965013,32.65999984741211,0.0015590657167552369
8983,2008-12-03,32.560001373291016,32.650001525878906,31.10000038146973,31.46999931335449,2588400.0,0.015279129502014932,1.440942138359107,1.211113913266467,49.19934591993019,42.991527358306314,-0.7436303004282614,0.6315427155468285,2.403562841663053,9.074850682009028,9.484594570427307,1.5500011444091761,-1.7199151845909455,-0.36349859237670756,-3.3243683720042227,2.597371187250811,-1.8439334821904652,1.11693629743705,2.522631829748775,76.2666829427085,27.497466564348542,1.4804348898137591,12,-1.5000019073486328,0.10999870300292969,0.8899984359741211,4.299999237060547,-0.6300010681152344,2,0.014434809157944262,4.173893483322116,32.06999969482422,1.030455624114697,30.71999931335449,1.2127711381206685,33.400001525878906,0.014434809157944262
8984,2008-12-04,30.29999923706055,32.43000030517578,29.809999465942386,32.09999847412109,2182300.0,-0.06941038209182471,1.130079472766037,-1.6513723259984974,34.84935100309775,43.168226938910145,1.4860975594554446,2.649335755971297,4.496656153947239,11.119087141738529,10.548440443982075,2.7500019073486293,-1.8079606417075276,-2.3835007667541497,-5.379486589167872,0.6124850556595725,-3.8814936779610143,-0.8855078555472886,4.52132860734007,15.999959309896038,-26.09109405927408,1.4979929112068615,12,0.7600002288818324,2.370000839233395,3.1500005722045863,6.560001373291012,0.850000381469723,3,0.10330036788538477,1.440942138359107,32.560001373291016,4.173893483322116,32.06999969482422,1.030455624114697,30.71999931335449,0.10330036788538477
8985,2008-12-05,31.40999984741211,31.57999992370605,29.239999771118164,30.01000022888184,3052700.0,0.03663368443237092,1.6896557016029472,-0.7777778955154002,43.77267281153818,43.49158824600043,0.7408942581922489,1.4747561918293002,3.173432136597299,9.814829508378722,10.863684737407638,2.340000152587887,-1.846524755093128,-1.1845002174377441,-4.222592225647162,1.8535917907716737,-2.703546221542453,0.3345457866669648,3.160474852694911,63.63633312693706,19.411053422958332,1.519046004104709,12,-0.005000114440917969,1.260000228881836,2.2649998664855957,5.450000762939453,0.0,4,0.06335567297466116,1.130079472766037,30.29999923706055,1.440942138359107,32.560001373291016,4.173893483322116,32.06999969482422,0.06335567297466116
8986,2008-12-08,30.540000915527344,32.139999389648445,30.26000022888184,31.6299991607666,2995300.0,-0.027698151420285533,-1.2787873883767444,-0.7785703873144952,42.093034654511705,43.693043188155066,1.6197577752894716,2.082128528475721,3.8189257360500477,10.494078595964247,11.166010266702862,1.8799991607666051,-1.6807654559617617,-1.8199992179870605,-4.7225505237571,1.0825520877829788,-3.2712748708720767,-0.36872356510204085,3.789654766057815,38.1231810979051,-7.832339000263985,1.4512756528850197,12,0.8649988174438477,2.1299991607666016,3.1349987983703613,6.319999694824219,1.6699981689453125,0,0.0677799486827051,1.6896557016029472,31.40999984741211,1.130079472766037,30.29999923706055,1.440942138359107,32.560001373291016,0.0677799486827051
8987,2008-12-09,29.989999771118164,30.959999084472656,29.86000061035156,30.309999465942386,2844900.0,-0.018009205236452552,-2.7931111593430464,0.29357817429695166,43.37927080365605,43.542357231098045,1.979763070893135,2.443973546765065,4.152099726327336,10.8398922115123,11.806517241397499,1.0999984741210973,-1.2429574085286568,-2.1710002899169893,-5.153425902261667,0.811425322427688,-3.6622130960893244,-0.6797874837446507,4.108469652686011,21.99412357934762,-26.279690135674226,1.4912128061723384,12,1.355000495910641,2.6800003051757812,3.7024998664855957,6.870000839233398,3.239999771118164,1,0.08536177010604029,-1.2787873883767444,30.540000915527344,1.6896557016029472,31.40999984741211,1.130079472766037,30.29999923706055,0.08536177010604029
8988,2008-12-10,31.3700008392334,31.6200008392334,30.25,30.290000915527344,2859200.0,0.04601537441304826,-1.362066839314342,-3.3750029802350436,49.654381196544,43.67444942578267,0.36191001599150496,0.9147636275855788,2.5542638383191303,9.263251991811785,12.178110922153401,1.6300010681152344,-1.053702503852385,-0.666499233245851,-3.556761249846126,2.2237627833544202,-2.1116302415459884,0.7786317750542864,2.5065297771010293,66.77118217926802,12.108542169846025,1.445131008300136,12,-0.025000572204593396,1.2999992370605469,2.3224987983703613,5.489999771118164,0.5099983215332031,2,0.01402609547139999,-2.7931111593430464,29.989999771118164,-1.2787873883767444,30.540000915527344,1.6896557016029472,31.40999984741211,0.01402609547139999
8989,2008-12-11,31.3799991607666,32.439998626708984,30.81999969482422,30.96999931335449,2591300.0,0.00031872238653885,-3.563383157283932,0.37962951516254295,55.82146834161208,44.95788850966863,0.16902396788811203,0.8316280046902023,2.310127599792736,9.053239293119447,12.327018785594632,1.6199989318847656,-0.9200307667996555,-0.5830009460449226,-3.4608962987528002,2.294894406662955,-2.0219486223988596,0.855946730309018,2.28347020039687,66.87500484287912,6.079618244628904,1.438947676353939,12,-0.4349985122680664,0.8400001525878906,2.447500705718994,5.480001449584961,1.0300006866455078,3,0.017527124254892446,-1.362066839314342,31.3700008392334,-2.7931111593430464,29.989999771118164,-1.2787873883767444,30.540000915527344,0.017527124254892446
8990,2008-12-12,32.43000030517578,32.490001678466804,30.739999771118164,30.739999771118164,3364700.0,0.03346084042353836,-1.0710075199171234,4.121954056141164,52.961432181201126,46.32520869329944,-1.1544438691989107,-0.49582224950102827,1.074626726437529,7.826938477140779,13.280343231394633,1.75000190734864,-0.9201480470471495,0.627000236511229,-1.694525159535786,2.948525632558244,-0.5337624615122749,1.7877629345347366,1.0289302510235743,97.7185798888659,34.12922324847746,1.160762698023507,12,-1.484999656677246,-0.21000099182128906,1.3974995613098145,4.430000305175781,-0.5200004577636719,4,-0.03946964769042016,-3.563383157283932,31.3799991607666,-1.362066839314342,31.3700008392334,-2.7931111593430464,29.989999771118164,-0.03946964769042016
8991,2008-12-15,31.29999923706055,32.700000762939446,30.809999465942386,32.43000030517578,2803100.0,-0.03484431259579368,1.2634719186077121,-0.6686394739782406,45.813484072160826,46.39382677602799,0.07429522604464012,0.4883079894936664,1.9860537913501268,8.780741773757004,14.242478554487315,1.8900012969970597,-1.0110458298065126,-0.39450073242187145,-2.587249660693825,1.798248195850082,-1.4908751965578482,0.7018737317141053,1.9625740663732536,50.70417427255505,-10.544606283401684,1.0963744641359765,12,-0.3299989700317454,0.9200000762939418,2.5275006294250453,5.560001373291012,0.9099998474121058,0,0.0035143965825186196,-1.0710075199171234,32.43000030517578,-3.563383157283932,31.3799991607666,-1.362066839314342,31.3700008392334,0.0035143965825186196
8992,2008-12-16,32.459999084472656,32.72999954223633,31.309999465942386,31.489999771118164,3251000.0,0.03706069890374364,-1.135338583083687,-0.8584056606002937,47.803273833272584,46.23870765528826,-1.1449713985876855,-0.7744028298806498,0.6964028704009877,7.455248886078174,15.261495370945601,1.4300003051757777,-1.0614497960844318,0.8054990768432617,-1.2942205140791927,2.905218667765716,-0.24436071861796904,1.855358872304489,0.6140712563062181,89.11288275802663,30.34944344117426,1.049859795461228,12,-1.4749994277954102,-0.23999977111816406,1.5475006103515625,4.400001525878906,1.0100021362304688,1,-0.00770178703176827,1.2634719186077121,31.29999923706055,-1.0710075199171234,32.43000030517578,-3.563383157283932,31.3799991607666,-0.00770178703176827
8993,2008-12-17,31.25,32.31999969482422,31.15999984741211,32.15999984741211,2518700.0,-0.03727662102897167,-1.1284397890367717,-0.9381448366856157,45.59099741512065,47.4322239232908,-0.1568302198680982,0.3802721365930388,1.8019267348145505,8.488164634963084,15.816462467841264,1.2999992370605469,-0.8526417309706957,-0.3569999694824233,-2.447722852377545,1.7337229134127021,-1.4023614109299842,0.6883614719651376,1.6431074966301438,25.628155152765224,-28.96410914883326,1.045361441447562,12,-0.2650003433227539,0.8449993133544922,2.630000114440918,5.6100006103515625,2.1899986267089844,2,0.06335998535156251,-1.135338583083687,32.459999084472656,1.2634719186077121,31.29999923706055,-1.0710075199171234,32.43000030517578,0.06335998535156251
8994,2008-12-18,31.28000068664551,31.96999931335449,31.04999923706055,31.270000457763672,2277900.0,0.000960021972656433,-3.088864964756678,-0.010989264350184788,43.062828254458644,47.35335230583752,-0.03710007946291327,0.3517674875271588,1.7149693659224248,8.271952700870447,16.421000148166197,0.9200000762939382,-0.8303913698772121,-0.3164993286132791,-2.4118005794487765,1.7788019222222182,-1.3641499540310313,0.7311512968044696,1.4499988555908168,27.135727519401943,-21.226495690831126,1.0476506254177491,12,0.014999389648433947,0.8149986267089808,2.134999275207516,5.559999465942379,2.4600009918212926,3,0.019181536475389116,-1.1284397890367717,31.25,-1.135338583083687,32.459999084472656,1.2634719186077121,31.29999923706055,0.019181536475389116
8995,2008-12-19,31.190000534057614,32.11999893188477,31.13999938964844,31.56999969482422,2709000.0,-0.0028772426666321405,-3.0833190944890463,-37.999046347497824,51.85185574860166,48.437665760736394,0.020575033408626098,0.5992954579640362,1.830256083557682,8.163108840715712,16.103932775880022,0.9799995422363317,-0.9489805624002763,-0.48699951171875355,-2.3689486097799595,1.3949495863424488,-1.427974060749353,0.4539750373118494,1.3727989959716815,19.79172151121577,-32.84400053284381,0.9409745490306017,12,0.10499954223633168,0.9049987792968786,2.1724996566772496,5.454999923706058,1.7499980926513707,4,0.039115078309227114,-3.088864964756678,31.28000068664551,-1.1284397890367717,31.25,-1.135338583083687,32.459999084472656,0.039115078309227114
8996,2008-12-22,30.85000038146973,31.309999465942386,30.290000915527344,31.20000076293945,2176300.0,-0.010900934490739256,2.578956174312232,0.9210556696063051,44.777402894694006,48.59301377085173,0.4572586319383056,0.930285594117823,2.234667369920583,8.310168807723056,15.73982868782201,1.0199985504150426,-0.5918571509911743,-0.7909996986389132,-2.708771890567629,1.1267724932897991,-1.7498857946032693,0.16788639732544297,1.552287136840814,22.950810701795398,-27.4151986671244,0.9588860959643563,12,0.639999389648434,0.9949989318847692,2.467499732971188,5.319999694824215,1.7199993133544886,0,0.03435978777423543,-3.0833190944890463,31.190000534057614,-3.088864964756678,31.28000068664551,-1.1284397890367717,31.25,0.03435978777423543
8997,2008-12-23,30.90999984741211,31.26000022888184,30.53000068664551,31.09000015258789,1839300.0,0.0019448773160606336,1.8076880754135258,0.5142860256892438,42.66666237160157,47.81660056808034,0.6051200391125136,0.7828333159917911,2.1189225658449757,8.08020870694746,16.224160443265788,0.7299995422363281,-0.508281981999076,-0.6500002861022942,-2.5464019303094645,1.2464013581048796,-1.5982011082058776,0.2982005360012927,1.3381961396484314,30.541837670440025,-15.864333562963473,0.9482008221035866,12,0.6000003814697266,0.6399993896484446,2.4075002670288086,4.950000762939453,2.0600013732910156,1,0.04205756206658107,2.578956174312232,30.85000038146973,-3.0833190944890463,31.190000534057614,-3.088864964756678,31.28000068664551,0.04205756206658107
8998,2008-12-24,31.10000038146973,31.35000038146973,30.93000030517578,30.93000030517578,564500.0,0.006146895341169856,-3.9411751506244177,-0.9444432670707611,54.35730365793228,47.653915603227034,0.41660242622849,0.4563497645003203,1.8842288451820615,7.731442563905059,16.8346460871193,0.44000053405762074,-0.30716796408583846,-0.3584997177123981,-2.1130884612235015,1.3960890257987053,-1.235794089467948,0.5187946540431554,1.000267735590814,44.262313876966516,-5.74259635218359,0.877294371755552,12,0.4099998474121058,-0.01500129699706676,2.7974996566772425,4.434999465942379,1.4600009918212855,2,0.07620581383161351,1.8076880754135258,30.90999984741211,2.578956174312232,30.85000038146973,-3.0833190944890463,31.190000534057614,0.07620581383161351
8999,2008-12-26,31.10000038146973,31.520000457763672,30.940000534057614,31.11000061035156,646100.0,0.0,-2.5151518654451386,-0.05882484937558107,48.07930976210147,47.111457556660405,0.4165080071807914,0.3515081704842302,1.9146956953566878,7.558131783617778,17.170506879306203,0.5799999237060582,-0.08107173691016456,-0.28049974441528036,-1.9466647937667467,1.3856653049361896,-1.1135822690910153,0.5525827802604546,0.8582569803908129,44.262313876966516,-3.8523206659936378,0.8330825246757344,12,0.4099998474121058,-0.0400009155273473,2.5649995803832972,4.434999465942379,1.8399982452392543,4,0.0752411002101947,-3.9411751506244177,31.10000038146973,1.8076880754135258,30.90999984741211,2.578956174312232,30.85000038146973,0.0752411002101947
9000,2008-12-29,30.75,30.989999771118164,30.170000076293945,30.71999931335449,1518500.0,-0.011254031420471322,2.215683634582085,-3.000000000002487,51.39072185158762,47.73115064326338,0.5622675147874965,0.5194291596935763,2.2398209797943736,7.730866958788226,17.951455999166598,0.9300003051757848,-0.08775932013891818,-0.49800004959106303,-1.88626079146524,0.890260692283114,-1.1921304205281515,0.19613032134602548,1.0719270368685443,42.96294517151298,-6.150521653307514,0.6941303709370887,12,0.6999998092651367,0.3099994659423828,2.760000228881836,4.784999847412109,1.990001678466804,0,0.09723582694200994,-2.5151518654451386,31.10000038146973,-3.9411751506244177,31.10000038146973,1.8076880754135258,30.90999984741211,0.09723582694200994
9001,2008-12-30,31.479999542236328,31.479999542236328,30.76000022888184,30.76000022888184,1396700.0,0.02373982251175044,-1.0000000000000098,23.99942780850362,59.63777161515387,49.04609484125019,-0.1559093814614343,-0.15885847464372205,1.4996861852656167,6.832913369416353,17.933528964425534,0.7299995422363281,-0.19900050333524177,0.19399948120117116,-1.1748787714309898,1.5628777338333322,-0.4904396451149111,0.8784386075172534,0.21105038263989684,97.03697005746062,42.65512510187527,0.6844391263160812,12,-0.2349996566772461,-0.4200000762939453,1.2300004959106445,3.309999465942383,1.7999992370605469,1,0.04637862470467291,2.215683634582085,30.75,-2.5151518654451386,31.10000038146973,-3.9411751506244177,31.10000038146973,0.04637862470467291
9002,2008-12-31,32.11999893188477,32.259998321533196,31.46999931335449,31.54999923706055,1841400.0,0.020330349395010883,-1.164382201551935,0.7916669978039067,55.36479339920922,50.13207217281559,-0.9490080522246593,-0.8378784509770867,0.7484599906328171,6.023303958305824,17.374704279300683,0.7899990081787074,-0.32253096235772105,0.8314989089965898,-0.5435766012458814,2.206574419239061,0.14396115387535602,1.5190366641178237,-3.5699996948242223,93.30145898603867,38.81431467009848,0.6875377551212352,12,-0.9049997329712021,-0.7149991989135813,0.262500762939446,2.670000076293938,0.920001983642571,2,0.014009986858771084,-1.0000000000000098,31.479999542236328,2.215683634582085,30.75,-2.5151518654451386,31.10000038146973,0.014009986858771084
9003,2009-01-02,33.029998779296875,33.209999084472656,31.75,32.029998779296875,2048200.0,0.028331253974880122,1.1470565135926578,1.7543869042041893,60.45626962798004,52.06467676987352,-1.7656377603434805,-1.803318994937797,-0.20935882423761143,4.950936216610799,16.853326288479835,1.4599990844726562,-0.21093058457533687,1.717998886108397,0.23927166055685944,3.1967261116599346,0.9786352733326282,2.457362498884166,-4.405799560546871,94.07893539795525,39.458545705011915,0.7393636127757687,1,-1.3399991989135742,-1.6249990463256836,-0.6474990844726562,1.760000228881836,-1.4799995422363246,4,-0.0018164565792039289,-1.164382201551935,32.11999893188477,-1.0000000000000098,31.479999542236328,2.215683634582085,30.75,-0.0018164565792039289
9004,2009-01-05,33.43000030517578,33.560001373291016,32.61999893188477,32.799999237060554,2602700.0,0.012110249490218772,1.1123574315607039,0.6300010681152273,56.90607574701397,52.62625676969712,-2.0434835207388105,-2.0625537679000026,-0.5858176032996951,4.413833818527593,15.91460178378073,0.9400024414062429,-0.208049680800233,1.9615003585815423,0.2845075883686974,3.6384931287943907,1.1230039734751216,2.7999967436879665,-4.62236909179687,96.16516169977893,45.0550302750743,0.8384963851064239,1,-1.5649995803833008,-2.0299997329711914,-1.0475006103515625,1.0949993133544922,-1.7900009155273402,0,-0.02602449667791562,1.1470565135926578,33.029998779296875,-1.164382201551935,32.11999893188477,-1.0000000000000098,31.479999542236328,-0.02602449667791562
9005,2009-01-06,33.400001525878906,34.169998168945305,33.049999237060554,33.610000610351555,2286900.0,-0.0008973610237218432,-1.4615262081223452,-0.3333313149784062,67.10099753722122,55.10665617442236,-1.86293624023412,-1.977196864501522,-0.5904898236663954,4.301812322435744,14.871786879784551,1.1199989318847514,-0.06486774206893742,1.8320014953613288,-0.053551240802107714,3.7175542315247654,0.8892251272796088,2.7747778634430453,-4.307228102905267,77.41943964188822,25.173268234448308,0.9427763680817178,1,-1.2300024032592773,-1.6950025558471715,-1.1425018310546875,0.9849987030029297,-2.0800018310546875,1,-0.013772541262116467,1.1123574315607039,33.43000030517578,1.1470565135926578,33.029998779296875,-1.164382201551935,32.11999893188477,-0.013772541262116467
9006,2009-01-07,32.610000610351555,33.259998321533196,32.419998168945305,33.040000915527344,1754000.0,-0.02365272094120252,-1.0740611666305244,2.0476294277930185,51.29983980917253,56.065898111930245,-0.8906902260669511,-1.079512539341124,0.21071696037493837,4.949824800563846,13.929893435930097,0.9800033569336009,0.11246931368157576,0.9385005950927656,-0.9366811597570859,2.813682349942617,0.0009097176678380947,1.8760914725176931,-3.1110492077001837,42.22228815528925,-5.139055805963622,0.9375908774249264,1,-0.4400014877319265,-0.9050016403198207,-0.5000009536743093,1.7749996185302805,-1.4099998474121058,2,0.003986539885987739,-1.4615262081223452,33.400001525878906,1.1123574315607039,33.43000030517578,1.1470565135926578,33.029998779296875,0.003986539885987739
9007,2009-01-08,32.549999237060554,32.72999954223633,32.25,32.700000762939446,3385500.0,-0.001839968481078591,3.571444141689373,0.3488405102818937,64.06924744820031,57.14500297751558,-0.6409981908328888,-0.8620885481323981,0.3217554230876374,4.8662070423336345,12.749994858756292,0.4799995422363281,0.1438312385576772,0.7504992485046458,-0.9857456022585467,2.4867440992678382,-0.1176231768769469,1.618621673886242,-2.677364093105666,33.05784472594098,-16.348176079206382,0.8681224253815957,1,-0.3800001144409251,-0.8450002670288193,-0.6724996566772496,1.835000991821282,-3.3499984741211044,3,0.022427021792527757,-1.0740611666305244,32.610000610351555,-1.4615262081223452,33.400001525878906,1.1123574315607039,33.43000030517578,0.022427021792527757
9008,2009-01-09,31.809999465942386,32.759998321533196,31.71999931335449,32.700000762939446,2396200.0,-0.022734248493487597,1.0594112881447695,5.933281623519132,54.9718442516182,57.91084014301744,0.23502130437418955,-0.09216013527300859,0.9740373668228379,5.451397736570858,11.990196242957413,1.0399990081787074,0.2968858246224535,-0.011500453948972478,-1.7359411806005447,1.7129402727025962,-0.873720817274755,0.8507199093768136,-1.593575279988265,3.673477331735088,-46.54405248807386,0.862220363325785,1,0.35999965667724254,-0.10500049591065164,0.0550003051757777,2.5750007629394496,-3.2399997711181676,4,0.03866713204135275,3.571444141689373,32.549999237060554,-1.0740611666305244,32.610000610351555,-1.4615262081223452,33.400001525878906,0.03866713204135275
9009,2009-01-12,31.93000030517578,32.139999389648445,31.76000022888184,31.88999938964844,1737900.0,0.0037724250628132783,-1.5333341810460763,-0.04494478340908794,56.90297969706625,58.52331323695951,0.27394573014429113,-0.17796809099351307,0.8239328022453023,5.175075266590966,11.648046357603683,0.3799991607666051,0.4884482584698837,0.08100032806396484,-1.631294499851009,1.7932951559789423,-0.7751470858935221,0.9371477420214518,-1.3972902005823649,8.571473057714996,-43.615377061555364,0.8561474139574882,1,0.534998893737793,-0.22500133514404652,-0.06500053405761719,1.904998779296875,-3.510000228881836,0,-0.011901066848835407,1.0594112881447695,31.809999465942386,3.571444141689373,32.549999237060554,-1.0740611666305244,32.610000610351555,-0.011901066848835407
9010,2009-01-13,31.149999618530273,32.169998168945305,30.82999992370605,31.65999984741211,2061800.0,-0.024428458477623982,-1.330432503885167,-12.749713904254422,52.586198958719706,57.73980516402238,1.2478813828925084,0.5283079719489123,1.4974129269792797,5.784648074117712,11.47592765349972,1.3399982452392543,0.5051272713874582,-0.635000324249269,-2.351539040221006,1.081538391722468,-1.4932696822351375,0.22326903373659945,-0.3263064687887045,13.16872040369901,-40.95172611485698,0.858269357985869,1,1.349999427795403,0.5549993515014613,0.7150001525878906,2.684999465942383,-3.3799991607666016,1,0.015730329923557385,-1.5333341810460763,31.93000030517578,1.0594112881447695,31.809999465942386,3.571444141689373,32.549999237060554,0.015730329923557385
9011,2009-01-14,31.40999984741211,31.479999542236328,30.309999465942386,31.07999992370605,3306900.0,0.00834671692025224,3.9787310025769385,-0.6470583835414656,54.16666401757303,57.606679677173915,1.0917127402042226,0.29193912380806,1.128170947329842,5.339631239970487,11.532031449898229,1.1700000762939418,0.6037709471461739,-0.3805001258850105,-2.091190593229811,1.3301903414597902,-1.235845359557409,0.47484510778739164,2.759998321533196,44.897995725980095,-11.70081084456966,0.8553452336724012,1,0.8299989700317383,0.604999542236321,0.627500057220459,2.424999237060547,-4.289999008178711,2,-0.0028653343847534485,-1.330432503885167,31.149999618530273,-1.5333341810460763,31.93000030517578,1.0594112881447695,31.809999465942386,-0.0028653343847534485
9012,2009-01-15,32.209999084472656,32.279998779296875,30.989999771118164,31.53000068664551,3622200.0,0.02546957150419904,2.146347533814824,2.060601681935059,58.39635612868969,57.377800399474985,0.3417625811982319,-0.5562700545392616,0.24080310646876057,4.36042276539186,11.381619459824417,1.289999008178711,0.7279584015287881,0.4319991111755357,-1.2616620959182328,2.1256603182693077,-0.41483149237134853,1.27882971472242,1.8827991104125914,77.55104106251065,18.590697897729157,0.8468306035468857,1,0.029999732971191406,-0.19499969482422586,-0.1724991798400879,1.625,-4.3899993896484375,3,-0.03135667029621536,3.9787310025769385,31.40999984741211,-1.330432503885167,31.149999618530273,-1.5333341810460763,31.93000030517578,-0.03135667029621536
9013,2009-01-16,33.22999954223633,33.36999893188477,32.459999084472656,32.459999084472656,3701000.0,0.03166719921626382,-1.3636345621275283,1.1323562823443674,63.958049345564675,58.16135302153617,-0.7229055107812385,-1.4970845351240207,-0.8935883474831954,3.172031128664564,10.973900582429673,1.1599998474121165,0.7551942270380323,1.3529995918273912,-0.4393125413507093,3.1453117250054916,0.45684352523834093,2.2491556584164414,0.7871426780700617,95.42485574894279,33.17580103926793,0.8961560665890507,1,-0.9900007247924805,-1.0600004196166992,-1.2224993705749512,0.6049995422363281,-5.5,4,-0.12127592039761026,2.146347533814824,32.209999084472656,3.9787310025769385,31.40999984741211,-1.330432503885167,31.149999618530273,-0.12127592039761026
9014,2009-01-20,31.8799991607666,33.259998321533196,31.81999969482422,32.709999084472656,3830900.0,-0.040625952454613645,-2.03157970819537,-1.077921338016656,56.54692219677865,56.98867798370923,0.4292448782452425,-0.10522391126145436,0.3620161776126878,4.338332481928035,10.539284014551404,1.4399986267089773,0.7530567451162398,-0.027000713348389382,-1.7971876903226516,1.7431862636258693,-0.9120942018355223,0.8580927751387399,2.063000204452507,51.30718852399222,-12.828656292841636,0.8850934884871301,1,-0.03999996185302024,0.28999996185302734,0.1275010108947754,1.9549999237060547,-4.420000076293945,1,-0.10382683667118353,-1.3636345621275283,33.22999954223633,2.146347533814824,32.209999084472656,3.9787310025769385,31.40999984741211,-0.10382683667118353
9015,2009-01-21,32.40999984741211,32.580001831054695,31.54999923706055,32.43000030517578,2468500.0,0.016624865137943923,5.437445611357873,0.024096939279665594,55.516013349171345,57.45714171037576,-0.2860355042563043,-0.5682747232028191,-0.19659352481358638,3.62233695418729,10.248209512952892,1.0300025939941442,0.6360724272428442,0.44200000762939595,-1.308123006822882,2.192123022081674,-0.43306149959674656,1.317061514855535,1.460339519821467,68.62747542418236,8.29593857994896,0.875061507226139,1,-0.570000648498528,-0.24000072479248047,-0.8274998664855957,1.4249992370605469,-5.190000534057621,2,-0.12311014470543913,-2.03157970819537,31.8799991607666,-1.3636345621275283,33.22999954223633,2.146347533814824,32.209999084472656,-0.12311014470543913
9016,2009-01-22,31.90999984741211,32.740001678466804,31.56999969482422,32.049999237060554,3522400.0,-0.015427337314224743,-1.8536644367736879,6.999809269502548,48.73341999608863,55.75316088236335,0.11647586519412556,0.01603144535330614,0.20263217123378752,3.9257981978364924,9.450186807250187,1.1700019836425852,0.5061089995160017,-0.11099996566772319,-1.7809310360438246,1.5589311047083818,-0.9459655008557775,0.7239655695203275,1.8891327217956402,38.65547902116104,-16.782446773538155,0.834965535188052,1,-0.07000064849852805,0.25999927520751953,-0.3274998664855957,1.9249992370605469,-6.510000228881836,3,-0.12973987494344008,5.437445611357873,32.40999984741211,-2.03157970819537,31.8799991607666,-1.3636345621275283,33.22999954223633,-0.12973987494344008
9017,2009-01-23,32.209999084472656,32.330001831054695,31.040000915527344,31.270000457763672,2760700.0,0.009401417690225289,1.1864345959506017,-6.714305177111376,44.66146318396913,54.6075629859579,-0.26465569115099896,-0.19139437179509144,-0.15611337380268964,3.4436991935790218,8.737194573520506,1.2900009155273509,0.3024890684697681,0.12399930953979776,-1.462992638447652,1.7109912575272475,-0.6694966644539235,0.9174952835335226,1.5193508226697858,50.21455643873952,-0.3216806434296444,0.7934959739937245,1,-0.3699998855590749,-0.039999961853027344,-0.6149992942810059,1.625,-7.369998931884766,4,-0.15802540794522946,-1.8536644367736879,31.90999984741211,5.437445611357873,32.40999984741211,-2.03157970819537,31.8799991607666,-0.15802540794522946
9018,2009-01-26,33.470001220703125,33.639999389648445,32.189998626708984,32.27000045776367,2796100.0,0.039118353680359874,-1.1323471251020392,1.2765984213623358,50.23419726798145,53.866587160504025,-1.4130175271480212,-1.3330862401476793,-1.4578855137135207,2.015218647351304,7.891608569197672,1.4500007629394602,0.30061953700482746,1.2655014038085923,-0.3648360719582513,2.8958388795754324,0.45033266592517407,2.080670141692014,0.1909616776153129,93.46160504948814,46.68549226117412,0.8151687378834204,1,-1.4950017929077077,-1.300002098083496,-1.8675017356872559,0.36499786376953125,-8.670001983642575,0,-0.16880792709335346,1.1864345959506017,32.209999084472656,-1.8536644367736879,31.90999984741211,5.437445611357873,32.40999984741211,-0.16880792709335346
9019,2009-01-27,33.439998626708984,33.900001525878906,33.060001373291016,33.700000762939446,2818500.0,-0.0008964025365969519,1.545440884080085,-0.216668309104717,50.23417482909816,53.60525114610164,-1.2810080801889114,-1.179249031242719,-1.4383023939763717,1.8825221657114568,7.198617422399611,0.8400001525878906,0.2298055821933076,1.1184988975524917,-0.5139522829887113,2.7509500780936946,0.3022733072818937,1.9347244878230931,-3.129999160766598,83.91598597898982,39.32171731717951,0.8162255902706009,1,-1.3349981307983398,-1.2699995040893555,-1.8999991416931152,-0.3449993133544922,-9.299999237060543,1,-0.1707535681509269,-1.1323471251020392,33.470001220703125,1.1864345959506017,32.209999084472656,-1.8536644367736879,31.90999984741211,-0.1707535681509269
9020,2009-01-28,33.740001678466804,33.900001525878906,33.310001373291016,33.889999389648445,2091300.0,0.00897138349515969,5.941097273645817,0.5769095337304656,57.018630861949944,53.9221363510324,-1.313066127820612,-1.3109778165293946,-1.8350751895868562,1.4401910744668953,6.025662370915678,0.5900001525878906,0.271835690389004,1.2690018653869686,-0.3040468640509886,2.842050594824922,0.48247750066799,2.055526230105947,-3.3582021713256864,94.40560093473425,47.466032262245385,0.7865243647189776,1,-1.2950010299682688,-1.570002555847175,-2.0450019836425852,-1.575002670288093,-10.010002136230476,2,-0.186129291096097,1.545440884080085,33.439998626708984,-1.1323471251020392,33.470001220703125,1.1864345959506017,32.209999084472656,-0.186129291096097
9021,2009-01-29,32.939998626708984,33.84000015258789,32.75,33.380001068115234,1457800.0,-0.023710818374629516,-1.658537946947776,2.93339436942092,52.21842344295252,53.2356993859505,-0.3053163992299446,-0.4173867018965183,-1.0734992648727264,2.106139623865964,5.048890229963001,1.0900001525878906,0.27863785706463773,0.39599885940551616,-1.1178035634722718,1.9098012822833006,-0.36090235203337784,1.1529000708444102,-2.487835079193111,66.43347222740927,17.005222053405156,0.7569012114388924,1,-0.4699974060058594,-0.7699995040893555,-1.2449989318847656,-0.8699989318847656,-9.129999160766598,3,-0.17364904528916725,5.941097273645817,33.740001678466804,1.545440884080085,33.439998626708984,-1.1323471251020392,33.470001220703125,-0.17364904528916725
9022,2009-01-30,32.56999969482422,33.259998321533196,32.360000610351555,32.810001373291016,2310300.0,-0.011232512061635558,-1.7272664219864742,0.5454553336107644,54.513059317328675,52.18625604947982,0.13535267895900915,-0.012591866031947063,-0.7402491071687294,2.317654593114682,4.730769822473645,0.8999977111816406,0.37067766080721753,0.003499889373777876,-1.497086921257214,1.5040867000047697,-0.7467935159417181,0.7537932946892738,-2.048879387741085,22.222247009037023,-31.630739562415,0.7502934053154964,1,-0.09999847412109375,-0.40000057220458984,-0.9025001525878871,-0.5,-7.520000457763668,4,-0.22014123866981028,-1.658537946947776,32.939998626708984,5.941097273645817,33.740001678466804,1.545440884080085,33.439998626708984,-0.22014123866981028
9023,2009-02-02,32.970001220703125,33.130001068115234,32.0,32.09999847412109,2351600.0,0.012281287369568794,-1.1121521315963978,-3.624986092346847,55.97700836952175,52.122932290895726,-0.34129938939493343,-0.4398711467708978,-1.1389369170066175,1.78942533424118,5.164661315699289,1.1300010681152344,0.4530367789344183,0.40650129318237305,-1.090419461682579,1.9034220480473252,-0.34195908425009947,1.1549616706148491,-2.3813032892440766,51.05265482639126,-8.175850056828153,0.748460377432476,2,-0.5,-0.8000020980834961,-1.44000148773193,-0.9000015258789062,-7.760002136230469,0,-0.2465878303641098,-1.7272664219864742,32.56999969482422,-1.658537946947776,32.939998626708984,5.941097273645817,33.740001678466804,-0.2465878303641098
9024,2009-02-03,32.560001373291016,33.15999984741211,31.899999618530273,33.080001831054695,3994300.0,-0.012435542378889997,2.7059021525101397,-0.5976997886576726,58.463384337094205,52.45041795622049,0.19590405307593528,-0.10370851308878315,-0.7094715456682685,2.074696755383357,5.449701267598247,1.260000228881836,0.43516357696118035,0.04000139236450195,-1.4003940375141326,1.480396822243133,-0.6801963225748153,0.7601991073038192,-1.9050773699435695,33.00005626673101,-30.7305549254029,0.7201977149393155,2,-0.09000015258789062,-0.3900022506713867,-1.262501716613766,0.4199981689453125,-5.8300018310546875,1,-0.23832929388620971,-1.1121521315963978,32.970001220703125,-1.7272664219864742,32.56999969482422,-1.658537946947776,32.939998626708984,-0.23832929388620971
9025,2009-02-04,32.939998626708984,33.040000915527344,31.86000061035156,31.86000061035156,3180000.0,0.011670676824039772,-1.185189763876862,-2.0769174338847307,59.053238223318914,53.59706442591275,-0.11287686888949366,-0.5480329521298088,-1.0036119125594105,1.5611745031018245,5.361177030480316,1.1800003051757848,0.2834641502590429,0.4429987907409654,-0.9522130387485674,1.8382106202304982,-0.2546071240038046,1.1406047054857318,-2.22017307291091,54.54536697203526,-11.08960426409255,0.6976059147447665,2,-0.4699974060058594,-0.7699995040893555,-1.654998779296875,0.04000091552734375,-5.349998474121094,2,-0.26715238627621474,2.7059021525101397,32.560001373291016,-1.1121521315963978,32.970001220703125,-1.7272664219864742,32.56999969482422,-0.26715238627621474
9026,2009-02-05,32.740001678466804,32.990001678466804,32.049999237060554,32.900001525878906,3377000.0,-0.006071553023078047,4.529423644380386,-0.1481482789679035,53.37581007584686,54.56532519167694,0.2427668511503427,-0.3560522677781037,-0.7824653323999868,1.6230522223437518,5.722764507861693,0.94000244140625,0.2884039458814627,0.2365017890930261,-1.1621337821173938,1.635137360303446,-0.46281599651218386,0.9358195746982361,-1.9565726052271124,62.85732191465511,-1.217869919926862,0.6993177856052101,2,0.1399993896484304,-0.5000028610229563,-1.4850020408630442,-0.07000160217285867,-3.970001220703132,3,-0.27519858504333494,-1.185189763876862,32.939998626708984,2.7059021525101397,32.560001373291016,-1.1121521315963978,32.970001220703125,-0.27519858504333494
9027,2009-02-06,33.279998779296875,33.56999969482422,32.47999954223633,32.610000610351555,2793200.0,0.016493496430857846,-1.3440855804490677,-4.187492549412528,50.339207723387446,54.57699302005538,-0.14470660595145546,-0.8838721028631795,-1.3255503029681535,0.967590661463241,6.035129175374423,1.0900001525878906,0.28391137528571164,0.7399989128112807,-0.7011998068329532,2.1811976324555147,0.019399552989163737,1.4605982726333977,-2.4342382570043988,83.04087305305336,21.983938528297394,0.7205993598221164,2,-0.3999977111816406,-1.0399999618530273,-2.1274991035461426,-0.6099987030029297,-4.989997863769531,4,-0.2845552782665868,4.529423644380386,32.740001678466804,-1.185189763876862,32.939998626708984,2.7059021525101397,32.560001373291016,-0.2845552782665868
9028,2009-02-09,33.040000915527344,33.47999954223633,32.810001373291016,33.240001678466804,2567000.0,-0.007211474536436335,-1.030297951044707,-0.2985094172037698,59.265189395751364,55.58043908301685,0.031157795339950667,-0.5765614747499015,-1.1108355967131445,1.0980189015507449,6.07278822132441,0.6699981689453125,0.38926551925233355,0.4385009765625014,-0.9762677861013884,1.8532697392263913,-0.26888340476943995,1.1458853578944463,-2.1331555731631404,69.00590274524507,6.438272657711934,0.7073843813319446,2,-0.15999984741210938,-0.8000020980834961,-1.730001449584961,-0.37000083923339844,-4.64000129699707,0,-0.24182813126714664,-1.3440855804490677,33.279998779296875,4.529423644380386,32.740001678466804,-1.185189763876862,32.939998626708984,-0.24182813126714664
9029,2009-02-10,31.54999923706055,33.040000915527344,31.309999465942386,32.810001373291016,2631900.0,-0.04509690185167514,1.011628164865772,6.29998664861026,44.0443181097703,54.13884877721911,1.3688146315360719,0.9312578716774915,0.35119955288685745,2.510348503804533,6.534453675936794,1.7300014495849574,0.4827246480132743,-1.0325006484985302,-2.494653532968851,0.4296522359717905,-1.763577090733694,-0.30142420626336985,-0.5832907710260535,10.619457823546655,-49.06738172360886,0.7310764422351608,2,1.0250005722045863,0.6899995803832972,-0.002499580383304334,1.1200008392333949,-2.4699993133544993,1,-0.20095088132809025,-1.030297951044707,33.040000915527344,-1.3440855804490677,33.279998779296875,4.529423644380386,32.740001678466804,-0.20095088132809025
9030,2009-02-11,31.63999938964844,32.5,31.06999969482422,31.670000076293945,3417800.0,0.0028526198023539617,-1.4444448067138667,0.023810028398250967,48.017618184170885,53.67209263735448,1.0611989491081921,0.9273976458208786,0.2098459561027326,2.311115482364361,6.442043018583093,1.4300003051757812,0.42935428221570504,-0.9670004844665492,-2.3419054729085254,0.407904503975427,-1.6544529786875408,-0.2795479902455611,-0.6146250624170548,22.799987792968892,-37.91352431110082,0.6874524942209886,2,0.6800003051757777,0.5999994277954066,-0.0074987411499058965,1.0300006866455043,-3.1099987030029297,2,-0.15518331043389655,1.011628164865772,31.54999923706055,-1.030297951044707,33.040000915527344,-1.3440855804490677,33.279998779296875,-0.15518331043389655
9031,2009-02-12,31.31999969482422,31.399999618530273,30.670000076293945,31.18000030517578,2589800.0,-0.010113770575132075,3.866675991505919,-4.666539513002015,43.48463286201635,52.446711920097556,1.2597072717516156,1.3073368833482917,0.5601126854175007,2.5185932217793834,6.111695958535707,0.9699993133544957,0.36094261756667834,-1.2825001716613755,-2.674385156368089,0.10938481304533454,-1.9784426640147288,-0.5865576793080187,2.5800018310546875,22.413782897657576,-37.990793918564144,0.6959424923533558,2,0.8000001907348633,0.7850008010864258,0.6174993515014648,1.3500003814697266,-1.4499988555908203,3,-0.11909321770691872,-1.4444448067138667,31.63999938964844,1.011628164865772,31.54999923706055,-1.030297951044707,33.040000915527344,-0.11909321770691872
9032,2009-02-13,31.20000076293945,31.75,31.04999923706055,31.149999618530273,2011300.0,-0.0038313835585572775,-4.599963379185775,0.35715258855583293,30.052715240490215,49.566234905760716,1.3018370859666213,1.4206258401425735,0.6660870886232289,2.5306169490578476,6.288079270962832,0.7000007629394496,0.18550640900612336,-1.3519991874694846,-2.8713013223977946,0.16730294745882546,-2.1116502549336396,-0.5923481200053295,2.6354007339477583,18.861237984889055,-35.818467718169344,0.7596510674641542,2,0.9199991226196325,0.904999732971195,0.737498283386234,1.4699993133544957,-2.0900001525878906,4,-0.07788462326136303,3.866675991505919,31.31999969482422,-1.4444448067138667,31.63999938964844,1.011628164865772,31.54999923706055,-0.07788462326136303
9033,2009-02-17,29.20000076293945,30.51000022888184,29.20000076293945,30.3799991607666,3275800.0,-0.06410256253505209,-1.2203410925889693,-23.599427808508327,22.32375940104241,45.5507210239772,3.0293973431027617,3.2709305000630273,2.612736594356644,4.425403810168714,7.3796873376923084,2.0,0.05040061573816246,-3.150499248504641,-5.249546437859653,-1.0514520591496321,-4.200022843182143,-2.1009756538271347,4.572092705535891,0.0,-48.87551916553784,1.049523594677505,2,2.1849994659423864,2.35000038146973,2.737498283386234,3.4699993133544957,-0.47000122070312145,1,-0.03116437752176615,-4.599963379185775,31.20000076293945,3.866675991505919,31.31999969482422,-1.4444448067138667,31.63999938964844,-0.03116437752176615
9034,2009-02-18,28.56999969482422,29.399999618530273,28.3700008392334,29.3799991607666,4276700.0,-0.021575378481319296,1.4235254518731277,0.6864411574065822,17.64702231384709,40.950030367369216,3.390436801119897,3.836963264855072,3.2538242996824174,4.9488132559648434,8.530466653480193,1.029998779296875,-0.11200579783417197,-3.6150003433227553,-6.308130101963371,-0.9218705846821429,-4.96156522264306,-2.2684354640024473,5.019210065429689,4.84258828647551,-36.69263543058029,1.3465648793203069,2,2.40000057220459,2.5650014877319336,3.367499351501465,4.100000381469727,0.9200000762939453,2,-0.005950300248856566,-1.2203410925889693,29.20000076293945,-4.599963379185775,31.20000076293945,3.866675991505919,31.31999969482422,-0.005950300248856566
9035,2009-02-19,28.420000076293945,29.1200008392334,28.190000534057614,28.989999771118164,3747900.0,-0.005250249217099157,1.2409596470263897,0.7037037909167759,19.20977977371119,37.15380477824302,3.164644048318401,3.871193617145238,3.3776120170968014,4.962643712528973,9.593186007877739,0.9300003051757848,-0.34638447294149444,-3.5654999732971184,-6.7370875684454035,-0.3939123781488334,-5.151293770871263,-1.9797061757229777,4.856057148698731,6.460662267977259,-30.6063074944903,1.5857937975741423,2,2.4600000381469727,2.6250009536743164,3.664999008178711,4.25,0.5200004577636683,3,0.02322307690500791,1.4235254518731277,28.56999969482422,-1.2203410925889693,29.20000076293945,-4.599963379185775,31.20000076293945,0.02322307690500791
9036,2009-02-20,27.770000457763672,28.35000038146973,27.190000534057614,28.01000022888184,2592600.0,-0.02287120396852005,1.5217385895987272,0.4210524554617187,18.503906064224097,33.61654903833598,3.392239647572019,4.4218422282979475,4.0213532064573485,5.47290872730273,10.9955725241286,1.2299995422363317,-0.6139402176851441,-4.008499622344971,-7.698824217422775,-0.3181750272671664,-5.853661919883876,-2.1633373248060686,5.099172231954199,12.719298062158726,-25.142083859961822,1.845162297538903,2,2.564999580383301,2.77500057220459,4.332498550415032,4.899999618530273,0.4699993133544922,4,0.02736767073654711,1.2409596470263897,28.420000076293945,1.4235254518731277,28.56999969482422,-1.2203410925889693,29.20000076293945,0.02736767073654711
9037,2009-02-23,27.1200008392334,28.20000076293945,26.95000076293945,27.770000457763672,2600600.0,-0.02340653971248141,-1.525253109075303,2.708334326744987,12.833492602409791,28.45747161685359,3.4381058556420605,4.9233844521018355,4.6751432017064865,5.987236388204295,12.14269517973795,1.25,-0.9636564651356139,-4.403999328613281,-8.631923389589524,-0.17607526763703873,-6.517961359101406,-2.29003729812516,5.181254634918446,4.775283758334696,-30.119666718454326,2.1139620304881217,2,2.875,3.3050003051757812,5.007498264312744,5.549999237060547,1.689998626708988,0,0.10140117680312488,1.5217385895987272,27.770000457763672,1.2409596470263897,28.420000076293945,1.4235254518731277,28.56999969482422,0.10140117680312488
9038,2009-02-24,27.81999969482422,27.899999618530273,27.04999923706055,27.420000076293945,3091200.0,0.025811166442818223,2.03571854319296,-0.6153843896627512,20.955830791756455,25.89208413707427,2.145391749521302,3.9825879185306796,3.9426585545012642,5.148031426505241,13.822525376799188,0.850000381469723,-1.2530372967882641,-3.421500396728515,-7.852122246985395,1.009121453528369,-5.636811321856953,-1.206189471600073,3.839105213982137,35.5101770721018,0.3600222490277787,2.2153109251284415,2,1.9050006866455078,2.605001449584961,4.307499408721924,4.850000381469727,1.0799999237060547,1,0.046369551749755766,-1.525253109075303,27.1200008392334,1.5217385895987272,27.770000457763672,1.2409596470263897,28.420000076293945,0.046369551749755766
9039,2009-02-25,27.729999542236328,28.11000061035156,27.440000534057614,27.729999542236328,3763100.0,-0.0032350881946499044,-1.3103529922455863,0.0,16.8995880413228,22.434525232313376,1.8288651190930132,3.8186604122102494,3.9981349940876356,5.0909810506323225,15.330466648536001,0.6700000762939453,-1.5909492115207158,-3.226000595092774,-7.793885818703998,1.34188462851845,-5.5099432068983845,-0.9420579832871603,3.3640128690659985,35.94464294346963,3.1136866000987524,2.2839426118056125,2,1.6200008392333984,2.6950016021728516,4.47499942779541,4.940000534057617,2.130001068115231,2,0.036062027281207554,2.03571854319296,27.81999969482422,-1.525253109075303,27.1200008392334,1.5217385895987272,27.770000457763672,0.036062027281207554
9040,2009-02-26,27.459999084472656,28.45000076293945,27.3700008392334,27.770000457763672,2601300.0,-0.00973676387381206,-3.4081821720513674,-100.0,16.750591662815054,19.4640762101799,1.6132256319353573,3.7882829832268357,4.195912651719098,5.231305985310172,16.781039978939297,1.0799999237060511,-2.0283178946586276,-3.182000923156739,-7.807124998372018,1.4431231520585435,-5.494562960764384,-0.8694388855490978,3.1367319290261264,33.999888102213774,4.761880730118577,2.3125620376076412,2,1.8900012969970703,2.9650020599365234,4.545000076293945,5.210000991821289,2.0600013732910156,3,0.07392573759382892,-1.3103529922455863,27.729999542236328,2.03571854319296,27.81999969482422,-1.525253109075303,27.1200008392334,0.07392573759382892
9041,2009-02-27,27.21999931335449,27.70000076293945,26.559999465942386,27.1200008392334,4051200.0,-0.008739977389652487,1.1509430567201573,-0.3225742939764852,10.340304561735323,17.27380835698491,1.352733286600813,3.771130612405994,4.39584061198719,5.330934580498312,18.871685777768143,1.1400012969970632,-2.2721129776413633,-3.1360007286071827,-7.868960009159377,1.5969585519450114,-5.50248036888328,-0.7695210883310857,2.939124070077174,34.92060288322267,11.972417540972298,2.366479640276097,2,1.3150005340576243,3.010001182556156,4.784999847412113,5.0000000000000036,1.7800006866455114,4,0.06318887818117136,-3.4081821720513674,27.459999084472656,-1.3103529922455863,27.729999542236328,2.03571854319296,27.81999969482422,0.06318887818117136
9042,2009-03-02,25.399999618530273,27.36000061035156,25.31999969482422,26.65999984741211,6059900.0,-0.06686259150386165,-1.873240571721001,-12.600194552529631,8.56831959883614,15.745426156739768,2.5294840491280333,5.29806462525465,6.116397763006525,7.038153396484162,20.975297457409336,2.04000091552734,-2.6385007859306704,-4.597500419616701,-9.69639591505097,0.5013950758175696,-7.146948167333839,-2.0480526718995655,4.255246416452891,2.555907233419177,-13.964568339341767,2.549447747717136,3,1.9600000381469727,4.210000991821289,6.604999542236328,6.819999694824219,3.110000610351566,0,0.11181103130867776,1.1509430567201573,27.21999931335449,-3.4081821720513674,27.459999084472656,-1.3103529922455863,27.729999542236328,0.11181103130867776
9043,2009-03-03,24.84000015258789,26.45000076293945,24.170000076293945,26.29999923706055,5945900.0,-0.022047223399713878,1.590906726430191,1.1587292216353875,9.529545047725136,14.843484238281777,2.6887257100755875,5.499729393072492,6.607405007604399,7.5017279214130355,23.077844656614754,2.2800006866455043,-2.998166457581643,-4.750999832153319,-10.140134875911123,0.6381352116044852,-7.445567354032221,-2.056432310274417,4.121606467969844,15.654204878622693,-1.5460903763691576,2.694567521878901,3,1.8050003051757812,4.195000648498535,7.164999008178711,7.379999160766602,3.9899997711181605,1,0.1598228377201074,-1.873240571721001,25.399999618530273,1.1509430567201573,27.21999931335449,-3.4081821720513674,27.459999084472656,0.1598228377201074
9044,2009-03-04,24.79999923706055,25.229999542236328,24.40999984741211,24.65999984741211,5703900.0,-0.0016103428052182123,-1.5625014901175405,-0.0958900530400043,8.495133944981319,13.652968035089566,2.3889354751509053,5.194907905989062,6.575559257736625,7.468522085562871,25.21998744529596,0.8199996948242188,-3.307169903360535,-4.403000640869138,-10.005275098729602,1.1992738169913224,-7.204137869799371,-1.6018634119389077,3.2991182055297017,14.719604198483754,-1.699152932866543,2.8011372289302305,3,1.5100011825561488,4.235001564025875,7.272500038146969,7.420000076293942,4.020000457763668,2,0.16532260111293784,1.590906726430191,24.84000015258789,-1.873240571721001,25.399999618530273,1.1509430567201573,27.21999931335449,0.16532260111293784
9045,2009-03-05,24.13999938964844,24.63999938964844,23.65999984741211,24.63999938964844,4025400.0,-0.026612897891779785,2.9199981689453267,-3.5714441416892826,8.158496706599465,12.503478106464609,2.657427564685097,5.440782607764895,7.157463279079934,8.092568048336357,27.538075444971405,1.139999389648441,-3.3935230202356585,-4.623000526428218,-10.369905243853356,1.1239041909969245,-7.496452885140787,-1.7495481677156484,3.2518769270084746,11.881174095567685,-3.623135568959741,2.8734523587125707,3,1.9150009155273402,4.640001296997067,7.997500419616696,7.954999923706051,3.9200000762939453,3,0.23695117503424346,-1.5625014901175405,24.79999923706055,1.590906726430191,24.84000015258789,-1.873240571721001,25.399999618530273,0.23695117503424346
9046,2009-03-06,23.729999542236328,24.76000022888184,23.09000015258789,24.34000015258789,6167500.0,-0.01698425260059977,1.3034471691014882,1.220001220703125,7.891758059570364,11.95439649059356,2.720138526179099,5.4190009898017095,7.493953797710894,8.484941502501428,30.04588925695963,1.6700000762939489,-3.4064158698943032,-4.582500267028809,-10.428477444691126,1.263476910633507,-7.505488855859969,-1.6595116781976493,2.9155014805716277,14.988274497366799,-0.0876304108876198,2.922988588831159,3,2.0400009155273438,4.7350006103515625,8.577500343322754,8.364999771118164,3.9200000762939453,4,0.24399498639778283,2.9199981689453267,24.13999938964844,-1.5625014901175405,24.79999923706055,1.590906726430191,24.84000015258789,0.24399498639778283
9047,2009-03-09,23.809999465942386,24.26000022888184,23.309999465942386,23.46999931335449,4530600.0,0.0033712568583774694,-1.8787908562841682,-0.5573767416264469,11.22300586667609,10.872971498917964,2.3705241759061515,4.841375648582279,7.337924290159226,8.327085956755052,33.23255339279833,0.9500007629394531,-3.4666418558720338,-4.029000377655027,-9.71269455241433,1.6546937971042794,-6.870847465034682,-1.187153290275372,2.1244013828215564,21.428547100149537,4.2619967432547625,2.8418470873796533,3,1.9600009918212855,4.520000457763668,8.51000070571899,8.284999847412106,4.319999694824215,0,0.21797566780634936,1.3034471691014882,23.729999542236328,2.9199981689453267,24.13999938964844,-1.5625014901175405,24.79999923706055,0.21797566780634936
9048,2009-03-10,25.04999923706055,25.170000076293945,23.979999542236328,24.29999923706055,6149200.0,0.05207894997611606,1.404037407089177,2.2058813629682357,26.719566173917997,11.964080180317431,0.7781045965037521,3.1327089886738193,6.028611053329552,7.020600473243004,36.21431457538015,1.360000610351559,-3.447888691304584,-2.3895005226135204,-7.640704061550178,2.861703016323137,-5.015102292081849,0.23610124685480827,0.3155214724681805,91.58876838720275,69.85341113474817,2.6256017694683282,3,0.7200012207031214,3.2800006866455043,7.2700009346008265,6.795000076293949,3.159999847412106,1,0.13812379629546445,-1.8787908562841682,23.809999465942386,1.3034471691014882,23.729999542236328,2.9199981689453267,24.13999938964844,0.13812379629546445
9049,2009-03-11,25.209999084472656,25.420000076293945,24.8700008392334,25.209999084472656,5233900.0,0.006387219652102427,1.619031616424919,0.0,28.797873645800962,13.302667067315864,0.2492635047697327,2.6070431411465336,5.799727858900635,6.832052809391115,38.05042546033513,0.5499992370605469,-3.3198560908883152,-1.9125006675720222,-6.876509989316915,3.051508654172874,-4.39450532844447,0.569503993300426,-2.1199989318847656,90.98708160096137,64.53867582914378,2.482004660872448,3,0.18500137329101562,3.1200008392333984,7.110001087188721,6.340000152587898,2.8600006103515625,2,0.14359385048383544,1.404037407089177,25.04999923706055,-1.8787908562841682,23.809999465942386,1.3034471691014882,23.729999542236328,0.14359385048383544
9050,2009-03-12,26.729999542236328,26.81999969482422,25.020000457763672,25.209999084472656,7860100.0,0.060293554659423654,1.1176452108741262,100.0,43.83885613300821,17.02472835301285,-1.5479618186677477,0.7381843512285826,4.238369651527407,5.266346321438121,39.32134326684563,1.7999992370605469,-3.2834038440634252,-0.14700021743774272,-4.632941862625213,4.338941427749727,-2.389971040031476,2.0959706051559905,-3.593399391174316,97.58712698034459,66.535153023394,2.2429708225937346,3,-1.5049991607666016,1.6000003814697266,5.590000629425049,4.629999160766602,1.0799999237060582,3,0.07818930745903918,1.619031616424919,25.209999084472656,1.404037407089177,25.04999923706055,-1.8787908562841682,23.809999465942386,0.07818930745903918
9051,2009-03-13,27.59000015258789,27.809999465942386,26.90999984741211,27.01000022888184,7256600.0,0.03217361111408423,-1.307689298071877,0.3815787822586491,52.71675915654173,21.93011052609125,-2.6261232700541903,-0.438045145645404,3.3226181989462376,4.368529673369512,40.08549980527828,1.0799999237060582,-3.198651860715227,0.8995003700256348,-3.0915401331759007,4.89054087322717,-1.0960198815751312,2.8950206216264007,-4.306064019775391,95.11112636990009,58.22641408145664,1.995520251600767,3,-2.140000343322754,0.7399997711181641,4.730000019073486,3.769998550415039,0.5300006866455078,4,0.017035132684129817,1.1176452108741262,26.729999542236328,1.619031616424919,25.209999084472656,1.404037407089177,25.04999923706055,0.017035132684129817
9052,2009-03-16,28.770000457763672,29.670000076293945,28.520000457763672,28.78000068664551,6535600.0,0.04276913007066807,-3.5098004016650024,-0.017241776202211522,55.202632266151355,27.004897994805273,-3.6630232756611996,-1.907213029833052,2.078797046760293,3.1035414293493275,40.87806988555934,2.0799999237060547,-3.064395928399165,2.201000690460205,-1.3338900413702781,5.735891422290688,0.43355532454496526,3.968446056375445,-5.2145005249633805,84.18278499020683,45.1775510149266,1.7674453659152412,3,-2.390000343322754,-0.4400005340576172,3.789999485015869,2.589998245239258,-1.0400009155273438,0,-0.03892946894031635,-1.307689298071877,27.59000015258789,1.1176452108741262,26.729999542236328,1.619031616424919,25.209999084472656,-0.03892946894031635
9053,2009-03-17,28.290000915527344,28.86000061035156,27.85000038146973,28.86000061035156,6457400.0,-0.0166840297045181,2.5438623495870947,56.99866488649475,52.94118354182603,31.943347950010242,-2.952682087774413,-1.5798854841403696,2.458745754475352,3.522202854175635,40.619272094328075,1.0100002288818288,-2.8748890216738126,1.7665011405944817,-1.6471455600668499,5.180147841255813,0.05967779026381592,3.4733244909251475,-4.245340971247561,71.25001291434175,30.541628727247712,1.7068233503306658,3,-1.9100008010864258,-0.005001068115234375,4.269999027252197,3.069997787475586,-0.29000091552734375,1,-0.005655770575564878,-3.5098004016650024,28.770000457763672,-1.307689298071877,27.59000015258789,1.1176452108741262,26.729999542236328,-0.005655770575564878
9054,2009-03-18,28.399999618530273,28.670000076293945,27.3799991607666,28.209999084472656,7656400.0,0.0038882537802449324,2.5342420655760836,-0.3333344487424898,55.02137107004107,37.150333990392646,-2.7919180345843273,-1.7953201789758921,2.2350163623890573,3.384413942124926,40.02552087388414,1.2900009155273438,-2.4354318410208577,1.8849998474121108,-1.5079748690170192,5.277974563841241,0.18851248919754582,3.5814872056266758,-3.9053124636893592,72.68815995806294,29.84519853376996,1.696487358214564,3,-2.0199995040893555,-0.33499908447265625,4.160000324249268,3.3049993515014613,-0.23999977111816406,2,-0.0066901597397784895,2.5438623495870947,28.290000915527344,-3.5098004016650024,28.770000457763672,-1.307689298071877,27.59000015258789,-0.0066901597397784895
9055,2009-03-19,29.07999992370605,29.15999984741211,28.399999618530273,28.76000022888184,4295700.0,0.02394367303906919,2.1666706403134413,1.6842041861165113,59.489799771196004,42.88344973612883,-3.0144933968681507,-2.554300014153309,1.4478092489296337,2.6513949646064923,39.19457392931715,0.7600002288818359,-1.9667053742439045,2.532000160217283,-0.9506406226001864,6.0146409430347525,0.7906797688085483,4.273320551626018,-4.171287735148894,78.62318464999106,33.341450791006764,1.7413203914087352,3,-2.590000152587887,-1.2849998474121058,3.327499389648441,2.6249990463256836,-0.850000381469723,3,-0.03473178237729224,2.5342420655760836,28.399999618530273,2.5438623495870947,28.290000915527344,-3.5098004016650024,28.770000457763672,-0.03473178237729224
9056,2009-03-20,28.53000068664551,29.559999465942386,28.34000015258789,29.209999084472656,5999900.0,-0.018913316317177187,-1.301886656650089,-2.124997019764955,68.34701943751772,49.23056235511123,-1.9132042395664293,-2.0495242885899074,1.9074682535539615,3.172262214539522,37.77735398827715,1.2199993133544957,-1.4672100249701714,1.9440009117126493,-1.6106224483154286,5.498624271740727,0.1666892316986086,3.72131259172669,-3.2403854670694123,50.21838716663073,-0.4485489202479229,1.7773116800140394,3,-1.7050008773803746,-1.110000610351566,3.749998569488522,3.1749982833862234,-0.3299999237060618,4,-0.025236635239204386,2.1666706403134413,29.07999992370605,2.5342420655760836,28.399999618530273,2.5438623495870947,28.290000915527344,-0.025236635239204386
9057,2009-03-23,29.8700008392334,29.920000076293945,28.76000022888184,29.07999992370605,3753900.0,0.046968107968364814,1.6067430178133546,-1.1617687895320086,77.01396871743196,54.81882930439056,-2.5738627945156622,-3.3444073977662505,0.49277048702409587,1.8305852925565915,36.26382169577093,1.389999389648434,-0.8236574963233849,3.146501064300537,-0.696175639961595,6.989177768562669,1.225162712169471,5.067839416431603,-4.229954831119873,98.0315268095025,41.16208557297111,1.9213383521310663,3,-2.4750003814697266,-2.450000762939453,2.242499351501465,1.8349981307983363,-1.2300014495849574,0,-0.058587209602666834,-1.301886656650089,28.53000068664551,2.1666706403134413,29.07999992370605,2.5342420655760836,28.399999618530273,-0.058587209602666834
9058,2009-03-24,29.11000061035156,29.709999084472656,28.940000534057614,29.56999969482422,2394200.0,-0.025443595832900012,1.0810831709504907,-0.5822766473195765,71.48555283071107,59.56190476938057,-1.3157520145795303,-2.6169823617423766,1.1915577841541314,2.519486074466954,34.668496237474855,0.9300003051757848,-0.0975661349502559,2.322000789642331,-1.6396349503826038,6.283636529667266,0.34118291962986547,4.302818659654797,-3.0419591954199916,68.11026874081982,5.665055430035224,1.9808178700124668,3,-1.6400003433227504,-2.3100004196166957,3.0024995803833043,2.594998359680176,-0.6000003814697195,1,-0.04740642525526095,1.6067430178133546,29.8700008392334,-1.301886656650089,28.53000068664551,2.1666706403134413,29.07999992370605,-0.04740642525526095
9059,2009-03-25,28.729999542236328,29.51000022888184,28.32999992370605,29.38999938964844,3411800.0,-0.013053969774913132,1.6222184546263674,1.4347851326024545,73.53846232096355,62.861861012486706,-0.4290486086278875,-2.2748555765682497,1.5007996192696815,2.8541970478277285,33.20810924963394,1.1800003051757884,0.5389161744252178,1.8919997215270996,-2.1442348106003983,5.9282342536545976,-0.12611754453665114,3.9101169875908504,-2.276762261168521,25.15720629832866,-41.87947619093673,2.0181172660637494,3,-0.3149995803833008,-2.22499942779541,2.7375011444091797,2.9549999237060476,0.5699996948242223,2,-0.025408964631661313,1.0810831709504907,29.11000061035156,1.6067430178133546,29.8700008392334,-1.301886656650089,28.53000068664551,-0.025408964631661313
9060,2009-03-26,29.489999771118164,29.54999923706055,28.559999465942386,28.989999771118164,4213200.0,0.026453193212361503,2.193553150514641,-0.7575759327225923,78.51485154124154,65.72831572189781,-0.8452587119437212,-3.030342746644834,0.7025581249407757,2.0198143014768135,32.05614138690178,0.9899997711181641,1.0328891318195943,2.55049991607666,-1.650335194020407,6.751335026173727,0.4500823610281266,4.650917471125194,-2.690086210527742,72.95595824466369,-0.6370480901573217,2.100417555048534,3,-0.8400001525878906,-2.984999656677246,1.5625009536743164,1.7799997329711879,0.12000083923339488,3,-0.04510003167272403,1.6222184546263674,28.729999542236328,1.0810831709504907,29.11000061035156,1.6067430178133546,29.8700008392334,-0.04510003167272403
9061,2009-03-27,28.940000534057614,29.10000038146973,28.51000022888184,28.729999542236328,2968100.0,-0.018650364236326933,1.2264127856970333,0.420001983642571,74.26679856304645,67.8465564215528,-0.09345074517292318,-2.471598512347775,1.1987547384496189,2.489721260222602,30.438598079242276,0.9799995422363246,1.5248957101916716,1.914500617980952,-2.379895412495923,6.208896648457827,-0.2326973972574855,4.06169863321939,-1.8280783218968395,38.364814579339615,-40.09882946104083,2.1471980152384385,3,-0.2900009155273402,-2.4350004196166957,2.022500038146976,2.239998817443844,0.7399997711181676,4,-0.024533551441567214,2.193553150514641,29.489999771118164,1.6222184546263674,28.729999542236328,1.0810831709504907,29.11000061035156,-0.024533551441567214
9062,2009-03-30,28.239999771118164,28.45000076293945,27.690000534057614,28.309999465942386,5215400.0,-0.02418800103737606,3.342830050898716,-0.33333030581014234,65.90229469428132,69.28667988293674,0.5849800839318462,-1.6315745775601371,1.8099192019832593,3.112091035725463,28.394993949410086,1.25,1.7841652733343807,1.0724998474121108,-3.1832258474846356,5.328225542308857,-1.0553630000362624,3.200362694860484,-0.8472697725440739,27.22770454204256,-47.52777853056784,2.127862847448373,3,0.4099998474121094,-1.734999656677246,2.200000762939453,2.4399995803832937,1.5699996948242223,0,-0.001416395485230204,1.2264127856970333,28.940000534057614,2.193553150514641,29.489999771118164,1.6222184546263674,28.729999542236328,-0.001416395485230204
9063,2009-03-31,28.809999465942386,29.18000030517578,28.3700008392334,28.43000030517578,4361900.0,0.020184125334419267,-2.2400102234276713,-5.428583106266805,67.24138025532531,70.64445868130166,0.10783971751726185,-1.990980724414161,1.122992347678764,2.4486245642811824,25.60559801299788,0.9400005340576172,1.9172080078076306,1.4439995765686078,-2.7240672601457305,5.612066413282946,-0.6400338417885614,3.528032994925777,-1.164542459596312,60.215038326454376,-11.97142100306094,2.084033418357169,3,-0.004999160766605115,-2.3049993515014684,1.4000015258789027,1.7499999999999893,0.9800014495849574,1,-0.005900731671130699,3.342830050898716,28.239999771118164,1.2264127856970333,28.940000534057614,2.193553150514641,29.489999771118164,-0.005900731671130699
9064,2009-04-01,28.899999618530273,29.270000457763672,28.420000076293945,28.489999771118164,4298400.0,0.0031239206614452897,-2.0909147656732254,1.07894934974325,62.0421754781867,70.9280559820784,0.10753134339620019,-1.8530782778707362,0.9582212662957446,2.283573328758621,22.640592711027992,0.8500003814697266,1.9418349261784478,1.328999710083007,-2.7089519893423315,5.366951409508346,-0.6899761396296604,3.3479755597956746,-1.2099990844726598,65.0537595816135,-3.7577679293573567,2.0189758497126684,4,-0.09499931335449219,-2.3949995040893555,1.1750011444091797,1.6599998474121023,1.3700008392333984,2,-0.013494788747276387,-2.2400102234276713,28.809999465942386,3.342830050898716,28.239999771118164,1.2264127856970333,28.940000534057614,-0.013494788747276387
9065,2009-04-02,29.86000061035156,30.309999465942386,28.95000076293945,29.51000022888184,4109600.0,0.033218027837126574,1.1760012451190864,0.8536597847021106,62.45883812117589,70.27381361359598,-0.816002315865962,-2.4902558631019893,-0.08402309381749618,1.2838389311436416,19.43545632934986,1.409999847412113,2.0559939597262726,2.0030006408691357,-1.8160883964968804,5.822089678235152,0.09345612218612942,3.912545159552142,-1.9470001220703104,82.82446415857476,16.623375599721157,1.9095445186830078,4,-0.860000610351559,-3.1600008010864222,0.027500152587894178,0.6999988555908168,-0.010000228881828832,3,-0.018754231809924082,-2.0909147656732254,28.899999618530273,-2.2400102234276713,28.809999465942386,3.342830050898716,28.239999771118164,-0.018754231809924082
9066,2009-04-03,29.520000457763672,30.309999465942386,29.229999542236328,29.95000076293945,3172800.0,-0.011386475071605284,-1.1386091869802084,-1.2285709614661648,54.534461659527,67.77609060716208,-0.35850286129263154,-1.785801472893656,0.18420613945653486,1.5491522142418717,15.872439566278313,1.0799999237060582,2.1401594737275076,1.3735004425048842,-1.9774798594761052,4.724480744485874,-0.30198970848561046,3.048990593495379,-1.3193600921630875,69.8473538074916,5.676245578164014,1.6754901509904951,4,-0.5200004577636719,-2.820000648498535,0.36750030517578125,1.0399990081787038,0.2199993133544922,4,0.0030487856094940646,1.1760012451190864,29.86000061035156,-2.0909147656732254,28.899999618530273,-2.2400102234276713,28.809999465942386,0.0030487856094940646
9067,2009-04-06,29.0,29.770000457763672,28.81999969482422,29.309999465942386,2591200.0,-0.017615191385503937,-1.835822850034019,0.7209284789127376,54.27195527761673,65.86346865681827,0.028060693013941318,-0.9033587579151927,0.61524211453996,2.0108023699614535,11.995573476360551,0.9500007629394531,2.107579524223059,0.5939999580383315,-2.078058093955214,3.266058010031877,-0.7420290679584411,1.9300289840351041,-0.5462365423584004,32.474206532575316,-29.529090997535114,1.3360290259967722,4,0.0,-2.3000001907348633,0.38250017166137695,1.3649988174438477,0.2600002288818395,0,0.023448286385371775,-1.1386091869802084,29.520000457763672,1.1760012451190864,29.86000061035156,-2.0909147656732254,28.899999618530273,0.023448286385371775
9068,2009-04-07,28.51000022888184,28.96999931335449,28.309999465942386,28.51000022888184,2334300.0,-0.016896543831660726,-2.2999866486104663,-0.0,50.632914726395434,63.31840781297738,0.4738280333075018,-0.1484655560029502,0.9681294584624176,2.4407665265848024,8.924741865702916,0.6900005340576136,2.0247006737882884,-0.0689998626708963,-2.224237883524104,2.0862381581823115,-1.1466188730974984,1.0086191477557058,1.7999992370605469,10.000038146972656,-48.55932682649515,1.0776190104266035,4,0.4899997711181605,-1.8100004196167028,-0.025000095367435193,1.2349987030029226,0.8099994659423793,1,0.04559800865043817,-1.835822850034019,29.0,-1.1386091869802084,29.520000457763672,1.1760012451190864,29.86000061035156,0.04559800865043817
9069,2009-04-08,28.82999992370605,28.8799991607666,28.290000915527344,28.56999969482422,1889700.0,0.011224121089274508,2.2777798381926746,100.0,48.49940008975756,59.983357651701375,0.18942522627977354,-0.19326744915156624,0.5128760208861891,2.078109360783632,5.973765860736855,0.5899982452392578,1.7220497281308091,0.06999979019164826,-1.389748185695371,1.5297477660786676,-0.6598741977518614,0.7998737781351579,1.439999542236336,26.732643351043766,-28.078893941527024,0.729873987943509,4,0.17000007629394887,-2.1300001144409144,-0.9899992942810023,0.3399991989135742,-0.4699993133544922,2,0.033298681732978785,-2.2999866486104663,28.51000022888184,-1.835822850034019,29.0,-1.1386091869802084,29.520000457763672,0.033298681732978785
9070,2009-04-09,28.81999969482422,29.559999465942386,28.399999618530273,29.53000068664551,2241200.0,-0.00034686884870960277,2.0129922888474203,-2.730770641528863,51.86135367837802,57.4938637756271,0.1054840477608252,-0.01966991734623491,0.37504618959123803,2.0005721859079664,4.386215327915277,1.159999847412113,1.5065628037170775,-0.0445004463195815,-1.14816870713096,1.059167814491797,-0.596334576725269,0.507333684086106,1.3707998291015677,26.237582160045502,-27.950596502710912,0.5518341304056887,4,0.18000030517578125,-2.119999885559082,-1.1474990844726562,0.3499994277954066,-0.5200004577636683,3,0.05031231014203863,2.2777798381926746,28.82999992370605,-2.2999866486104663,28.51000022888184,-1.835822850034019,29.0,0.05031231014203863
9071,2009-04-13,28.059999465942386,28.38999938964844,27.85000038146973,28.31999969482422,2343000.0,-0.026370584209906123,1.6999976158118872,0.36619699391529087,37.447984427999316,54.332273746040215,0.813027286359862,0.8193556584334303,1.0011275888966686,2.7022159885691366,3.4285113127272027,0.9699993133544886,1.2740984144471952,-0.8280006408691385,-1.8330116007438306,0.17701031900555364,-1.3305061208064863,-0.32549516093179065,2.0547681136474623,10.937451881668911,-36.147290135827085,0.5025054799373465,4,1.0200004577636719,-1.3599996566772496,-0.6424989700317418,0.854999542236321,1.0400009155273438,0,0.06379190839614757,2.0129922888474203,28.81999969482422,2.2777798381926746,28.82999992370605,-2.2999866486104663,28.51000022888184,0.06379190839614757
9072,2009-04-14,27.649999618530273,28.020000457763672,27.54999923706055,28.0,2403100.0,-0.014611541525855976,1.4102546546487618,1.3461541283057807,39.35859725959142,51.234186746514226,1.263393675343636,1.202814573579925,1.2816112528954413,3.054235982207789,3.5908403746118074,0.5100002288818359,0.8862552468475222,-1.1820004463195808,-2.329420856382672,-0.03458003625648942,-1.7557106513511265,-0.6082902412880351,2.3288819291723684,4.975142790175366,-37.82037222028671,0.5737102050315456,4,1.279999732971195,-0.8400001525878871,-0.5324993133544922,0.9799995422363246,1.2900009155273402,1,0.07558770999719044,1.6999976158118872,28.059999465942386,2.0129922888474203,28.81999969482422,2.2777798381926746,28.82999992370605,0.07558770999719044
9073,2009-04-15,28.1299991607666,28.15999984741211,27.61000061035156,27.63999938964844,3619500.0,0.017359839018393552,-1.0000069358468713,-1.3999978201753567,45.68965304620797,49.4172398096277,0.7563282350269951,0.7485943135986552,0.6621076030979722,2.535384275856277,3.539180317484289,0.5499992370605504,0.5713008394409478,-0.6940008163452163,-1.8594225155985953,0.47142088290816275,-1.2767116659719058,-0.11128996671852676,1.6545718020846714,28.85571431147077,-15.502923766151618,0.5827108496266893,4,0.8000001907348668,-0.9849996566772461,-1.0799989700317383,0.49999999999999645,0.5300006866455078,2,0.04017067550045539,1.4102546546487618,27.649999618530273,1.6999976158118872,28.059999465942386,2.0129922888474203,28.81999969482422,0.04017067550045539
9074,2009-04-16,28.209999084472656,28.3700008392334,27.979999542236328,28.15999984741211,3460700.0,0.0028439362279695235,1.1080994700703137,0.10203930697039011,39.808912844807104,46.900581445586724,0.6349281916840717,0.6889531736715213,0.4538744481709287,2.4279396402744737,3.151359735574438,0.3900012969970703,0.4214177283539513,-0.6045008659362807,-1.787441228638059,0.5784394967654976,-1.1959710472871699,-0.013030684585391583,1.3958061403153579,32.83580956502,-7.578893448554922,0.59147018135089,4,0.7200002670288121,-0.6199989318847656,-1.159998893737793,0.42000007629394176,0.5900001525878942,3,0.03934777193816097,-1.0000069358468713,28.1299991607666,1.4102546546487618,27.649999618530273,1.6999976158118872,28.059999465942386,0.03934777193816097
9075,2009-04-17,28.06999969482422,28.420000076293945,27.940000534057614,28.21999931335449,4475900.0,-0.004962757681388763,-1.341472945751918,-3.0000381475546707,42.58943173041337,45.57335589790743,0.5524050525550805,0.7899050554114808,0.44911958854552836,2.569898855914019,3.0953508203328797,0.4799995422363317,0.19289063659596906,-0.694000244140625,-1.9148444649671177,0.5268439766858677,-1.3044223545538713,-0.08357813372737866,1.371341050945599,59.77010990263746,18.30726919113686,0.6104221104132472,4,0.5900001525878906,-0.4049997329711914,-1.2074995040893555,0.5599994659423793,1.3999996185302699,4,0.010331347298903282,1.1080994700703137,28.209999084472656,-1.0000069358468713,28.1299991607666,1.4102546546487618,27.649999618530273,0.010331347298903282
9076,2009-04-20,27.809999465942386,28.10000038146973,27.65999984741211,27.690000534057614,2555100.0,-0.009262566145655238,-3.888886534141522,-0.7999949137241105,46.04051306621557,44.65875120775175,0.6083023300138954,1.0468725937323882,0.5648073095721777,2.7985922963774534,3.3122162120882135,0.44000053405762074,0.029491431544002467,-0.9180004119873004,-2.2083801251192128,0.37237930114461193,-1.5631902685532566,-0.27281055542134425,1.4800339591306901,29.885054951318935,-12.82578540930885,0.6451898565659563,4,0.744999885559082,0.8000001907348597,-1.0324993133544957,0.8199996948242116,0.9600009918212855,0,0.01761955341704491,-1.341472945751918,28.06999969482422,1.1080994700703137,28.209999084472656,-1.0000069358468713,28.1299991607666,0.01761955341704491
9077,2009-04-21,28.1200008392334,28.28000068664551,27.6200008392334,27.84000015258789,2515400.0,0.011147118994757843,1.1999980926525657,2.333359824522226,43.326901721778,43.84697198501648,0.17918944502671863,0.6314164666372051,0.09371187624579846,2.443440496676118,3.238233952144967,0.6599998474121129,-0.21929823676644844,-0.5204990386962898,-1.7188751948020808,0.6778771174095013,-1.1196871167491835,0.07868903935660398,1.0308298507986748,62.96303273342093,21.538293713596843,0.5991880780528948,4,0.43499851226806996,0.7249984741210938,-1.2300009727478027,0.5099983215331996,1.0199985504150426,1,0.03485062279475559,-3.888886534141522,27.809999465942386,-1.341472945751918,28.06999969482422,1.1080994700703137,28.209999084472656,0.03485062279475559
9078,2009-04-22,27.729999542236328,28.13999938964844,27.61000061035156,28.0,2992800.0,-0.013869177999914384,-1.0784334258338122,-0.9642849844347109,39.30530706377613,42.82540609324077,0.49943273619016537,0.9620557072837208,0.3225028857137744,2.775984826920947,3.163809422782688,0.5299987792968821,-0.37553776683299844,-0.8415002822875977,-2.084151139878319,0.4011505753031237,-1.4628257110829601,-0.2201748534922352,1.292764631558022,14.814692716514022,-22.645369432197676,0.6213254287953611,4,0.8249998092651403,1.114999771118164,-0.3749995231628418,0.8999996185302699,1.510000228881836,2,0.04363508877734734,1.1999980926525657,28.1200008392334,-3.888886534141522,27.809999465942386,-1.341472945751918,28.06999969482422,0.04363508877734734
9079,2009-04-23,28.0,28.040000915527344,27.5,27.6299991607666,2242700.0,0.009736763873812171,1.3999898275343214,-1.3703711552861724,30.54393722831263,40.45680426545572,0.11098677907260779,0.6688538880981127,-0.060859681026038004,2.4570187068112688,3.199290817929755,0.5400009155273438,-0.49675387232851165,-0.5349998474121094,-1.8007183164182052,0.7307186215939865,-1.1678590819151573,0.09785938709093855,0.9049429788556473,54.34782157998943,21.69139235629897,0.6328592345030477,4,-0.039999961853027344,0.8449993133544922,-0.6675000190734863,0.629999160766598,2.1800003051757812,3,0.023571423121861113,-1.0784334258338122,27.729999542236328,1.1999980926525657,28.1200008392334,-3.888886534141522,27.809999465942386,0.023571423121861113
9080,2009-04-24,28.15999984741211,28.420000076293945,27.8700008392334,27.96999931335449,3461300.0,0.005714280264718097,-1.820527116314783,0.51351379216134,35.2173920254622,40.20896066517381,-0.17039879377560396,0.42594324713398635,-0.3376011241404768,2.236670762430318,3.3123720361380697,0.5499992370605469,-0.5475911843710008,-0.30850000381469656,-1.5005668121763804,0.8835668045469873,-0.9045334079955367,0.2875334003661436,0.6044488335579743,71.73910789994713,41.978281383612085,0.5960334041808418,4,-0.19999980926513672,0.744999885559082,-0.9374995231628418,0.46999931335448863,1.7900009155273402,4,0.022727251176006602,1.3999898275343214,28.0,-1.0784334258338122,27.729999542236328,1.1999980926525657,28.1200008392334,0.022727251176006602
9081,2009-04-27,28.229999542236328,28.57999992370605,27.76000022888184,27.979999542236328,2108900.0,0.002485784630806842,-1.3768154401561303,1.315785775234629,40.72288946206349,40.36054868767072,-0.2388674833417923,0.3162384761001249,-0.5156198459934487,2.1489093435519564,3.4527255400713415,0.8199996948242116,-0.6039348790012653,-0.20300025939941335,-1.378112795300197,0.9721122765013703,-0.7905565273498034,0.3845560085509767,0.4080042706367486,67.59255498197754,36.59798486769337,0.5875562679503915,4,-0.18999958038330078,0.6750001907348633,-1.0874996185302734,0.3999996185302699,1.0900001525878906,0,0.04392489519041387,-1.820527116314783,28.15999984741211,1.3999898275343214,28.0,-1.0784334258338122,27.729999542236328,0.04392489519041387
9082,2009-04-28,28.20000076293945,28.5,27.79999923706055,28.1299991607666,1757300.0,-0.0010626560319987322,1.0895542782963572,0.28000640869139204,45.799465839080675,40.37275010910102,-0.13705974079336514,0.3616278306133971,-0.5923472844025959,2.139235979959661,2.9980245793479856,0.7000007629394496,-0.7014687766252123,-0.2309990882873585,-1.4076298300213388,0.9456316534466218,-0.8193144591543486,0.35731628257963166,0.37999916076660156,64.81489003604524,29.87727316334803,0.5883153708669896,4,-0.16000080108642223,0.7049989700317418,-1.0775008201599086,0.42999839782714844,1.389999389648441,1,0.020212754588762927,-1.3768154401561303,28.229999542236328,-1.820527116314783,28.15999984741211,1.3999898275343214,28.0,0.020212754588762927
9083,2009-04-29,28.63999938964844,28.809999465942386,28.229999542236328,28.229999542236328,1519100.0,0.01560278775904278,-1.8292689734739052,5.857006621073343,47.5065543216472,41.22804360652769,-0.5555264941652354,-0.09671860182264069,-1.0716839275461432,1.653897091806435,3.2296769689243443,0.6099987030029368,-0.603414750070268,0.2174995422363324,-0.9500241200215989,1.3850232044942636,-0.366262288892635,0.8012613733652998,-1.139999389648441,87.0228896489167,48.938683419208665,0.5837618311289665,4,-0.48499965667724965,0.26500034332275035,-1.2324991226196325,-0.14499855041504262,1.1500015258789027,2,0.01745810093071154,1.0895542782963572,28.20000076293945,-1.3768154401561303,28.229999542236328,-1.820527116314783,28.15999984741211,0.01745810093071154
9084,2009-04-30,28.51000022888184,29.15999984741211,28.21999931335449,28.8799991607666,2620400.0,-0.004539076939142239,1.0215058615060333,-0.9024367550870238,46.05598483050561,41.61321617320461,-0.4229775352084104,0.002703295701525832,-0.9630345247760239,1.7734255392837923,3.6734901691209716,0.9400005340576207,-0.4926573711188382,0.10700035095215199,-1.0397869182042356,1.2537876201085396,-0.4663932836260436,0.6803939855303476,-0.9838002395629921,53.57144316848855,13.410859128772763,0.5733936345781946,4,-0.1800003051757848,0.3949995040893519,-1.3750000000000036,-0.014999389648441053,1.3299999237060511,3,0.0256050345975376,-1.8292689734739052,28.63999938964844,1.0895542782963572,28.20000076293945,-1.3768154401561303,28.229999542236328,0.0256050345975376
9085,2009-05-01,29.29999923706055,29.31999969482422,28.559999465942386,28.57999992370605,2428600.0,0.02770954057651709,-1.0000000000000093,-1.9459497077109036,65.65657392739254,43.792778491113154,-1.1400400854200505,-0.8763306459301887,-1.7608079433481194,0.9597197779321931,3.681169087979737,0.8099994659423793,-0.44549934110807854,0.924999427795413,-0.09200355645938885,1.9420024120502148,0.4164979356680121,1.433500919922814,-1.7084472534179724,98.71791893521026,52.594561941429625,0.5085014921274009,5,-0.889999389648441,-0.394999504089359,-1.8399991989135778,-0.804998397827152,0.4900016784667933,4,0.030034166929333805,1.0215058615060333,28.51000022888184,-1.8292689734739052,28.63999938964844,1.0895542782963572,28.20000076293945,0.030034166929333805
9086,2009-05-04,29.61000061035156,29.63999938964844,29.18000030517578,29.28000068664551,2837200.0,0.010580251923655304,1.3589848927231487,0.4583336644705502,75.38862241451639,47.35519190141743,-1.305105738211747,-1.2429715160753716,-2.0541871390745676,0.6414650210241142,3.8018963975354705,0.4599990844726598,-0.3489196048648182,1.2305007934570291,0.19160491450731598,2.2693966724067423,0.7110528539821743,1.749948732931884,-1.9147417640380837,98.36963169515556,45.098074667149035,0.5194479394748559,5,-1.0400009155273402,-0.7050008773803675,-2.0325007438659632,-1.1149997711181605,0.9399986267089915,0,0.011482612143852045,-1.0000000000000093,29.29999923706055,1.0215058615060333,28.51000022888184,-1.8292689734739052,28.63999938964844,0.011482612143852045
9087,2009-05-05,29.68000030517578,29.920000076293945,29.290000915527344,29.43000030517578,2605300.0,0.0023640558386124333,-1.3773607992169057,0.7575759327226126,72.46379215310984,51.0394680224545,-1.26340933355225,-1.327475604531351,-2.0854539040547166,0.5723171474830409,4.371608393830622,0.6299991607666016,-0.25778932967885737,1.266500473022461,0.10484483995725569,2.428156106087666,0.6856726564898601,1.8473282895550618,-1.8291622153955096,85.8823727406344,28.302836923328627,0.580827816532602,5,-0.9700002670288086,-0.7750005722045898,-2.1025004386901855,-1.1849994659423828,2.129999160766605,1,-0.01212940049359712,1.3589848927231487,29.61000061035156,-1.0000000000000093,29.29999923706055,1.0215058615060333,28.51000022888184,-0.01212940049359712
9088,2009-05-06,29.809999465942386,30.18000030517578,29.56999969482422,30.0,2710800.0,0.004380025587261693,1.2181794221786038,-0.7600021362304545,72.8571607628745,55.74093730407249,-1.1927641723704028,-1.4283191204287924,-2.1969774521397873,0.42189971234379087,5.243795479922035,0.6100006103515625,-0.16144985391760613,1.3314996719360401,0.012308763882035834,2.6506905799900444,0.671904217909038,1.9910951259630423,-1.7522451775107477,81.12241571420947,19.5697264122915,0.6595954540270028,5,-0.8399991989135778,-0.904999732971195,-2.2324995994567907,-1.314998626708988,2.6800022125244176,2,-0.0073800508988886016,-1.3773607992169057,29.68000030517578,1.3589848927231487,29.61000061035156,-1.0000000000000093,29.29999923706055,-0.0073800508988886016
9089,2009-05-07,29.790000915527344,30.1299991607666,29.6299991607666,30.1299991607666,2761200.0,-0.0006708671846133996,1.941191650257774,1.789459418762268,75.44382571559484,60.21054104742056,-0.9969966492220124,-1.4047335140606023,-2.1554533290179343,0.4209967627500717,6.146799827177431,0.5,-0.06223775886990879,1.2635010719299302,-0.17408900593214227,2.7010911497920027,0.5447060329988958,1.9822961108609647,-1.4775771050864073,75.92597607338338,13.563371339906148,0.7187950389310362,5,-0.8200006484985352,-0.8850011825561523,-2.135000705718994,-1.2950000762939453,1.8799991607666016,3,0.0,1.2181794221786038,29.809999465942386,-1.3773607992169057,29.68000030517578,1.3589848927231487,29.61000061035156,0.0
9090,2009-05-08,30.270000457763672,30.85000038146973,27.670000076293945,30.18000030517578,3342800.0,0.016112773665144076,4.088000488281227,-0.26470769731342947,84.16671302587889,65.03763255451116,-1.2809191801776016,-1.8662146088370477,-2.599201597796416,-0.09409082616102182,6.18283675927512,3.180000305175785,0.12118123611124076,1.6710005760192885,0.03810279856661225,3.303898353471965,0.8545516872929504,2.4874494647456267,-0.09000015258789062,81.761010438834,14.658591110866297,0.8164488887263384,5,-1.010000228881836,-1.0950002670288086,-2.6150002479553223,-1.7749996185302734,1.1700000762939418,4,-0.014205493844500205,1.941191650257774,29.790000915527344,1.2181794221786038,29.809999465942386,-1.3773607992169057,29.68000030517578,-0.014205493844500205
9091,2009-05-11,29.85000038146973,30.239999771118164,29.65999984741211,29.95000076293945,1897800.0,-0.013875126195652898,-1.4166590505406125,-1.1111134658584385,73.31538743903928,68.09495717672878,-0.6782846305213788,-1.3757728981137838,-2.139346169212459,0.3060655978349516,6.6126676517346,0.6100006103515625,0.3342132744921642,1.1615004539489782,-0.541714005974903,2.8647149138728594,0.3098932239870358,2.0131076839109205,-2.180000305175785,68.55346213733392,0.889126726991833,0.8516072299619414,5,-0.5900001525878942,-0.6750001907348668,-2.0000004768371618,-1.3549995422363317,1.379999160766598,0,-0.0020100323341916138,4.088000488281227,30.270000457763672,1.941191650257774,29.790000915527344,1.2181794221786038,29.809999465942386,-0.0020100323341916138
9092,2009-05-12,29.739999771118164,30.149999618530273,29.45000076293945,29.989999771118164,2571800.0,-0.0036851125274977026,1.4561376504129369,2.4999904632933934,79.30034115458712,71.62760015816656,-0.36527491137733037,-1.1606749037979398,-1.9312736856850279,0.37685956094667006,6.89614040082471,0.6999988555908239,0.5176312787739938,0.9469998359680183,-0.7443544395829385,2.638354111518975,0.10132269819253992,1.7926769737434967,-2.0699996948242188,65.09432377899702,-8.872815875955467,0.8456771377754783,5,-0.4799995422363281,-0.5649995803833008,-1.8899998664855957,-1.2449989318847656,2.030000686645508,1,0.027236027981715427,-1.4166590505406125,29.85000038146973,4.088000488281227,30.270000457763672,1.941191650257774,29.790000915527344,0.027236027981715427
9093,2009-05-13,29.26000022888184,29.65999984741211,29.1200008392334,29.40999984741211,2607800.0,-0.01613986368293363,-1.5116326521559773,0.5999984741210795,67.30772556139813,73.98890468382129,0.23682526853294306,-0.6236529038546159,-1.3387046587175,0.8337834837307945,7.438026753918717,0.6199989318847656,0.6615211530778282,0.4105002403259306,-1.263002278507983,2.0840027591598442,-0.42625101909102625,1.2472514997428874,-1.538600158691409,50.00000000000006,-25.356276673091543,0.8367512594169566,5,-3.552713678800501e-15,-0.08500003814697621,-1.4100003242492711,-0.764999389648441,2.389999389648434,2,0.08714966565664972,1.4561376504129369,29.739999771118164,-1.4166590505406125,29.85000038146973,4.088000488281227,30.270000457763672,0.08714966565664972
9094,2009-05-14,29.31999969482422,29.56999969482422,28.809999465942386,29.26000022888184,2352400.0,0.002050562729769112,1.7142891202686512,-0.3999974568620078,66.38420970960829,74.06975310406749,0.33951048152216856,-0.6284511306319018,-1.281826955614413,0.7503439986319478,8.249868415548747,0.7600002288818324,0.7934239923530946,0.4149996757507317,-1.2427543046067377,2.072753656108201,-0.413877314428003,1.2438766659294664,-1.5482276306152336,51.886775477496826,-22.938647017193006,0.8288769901787352,5,-0.05999946594238281,-0.14499950408935547,-1.4699997901916504,-0.8249988555908203,2.5799999237060547,3,0.10811739483756466,-1.5116326521559773,29.26000022888184,1.4561376504129369,29.739999771118164,-1.4166590505406125,29.85000038146973,0.10811739483756466
9095,2009-05-15,28.36000061035156,29.149999618530273,27.709999084472656,29.13999938964844,4331600.0,-0.032742124640680825,2.6000047683761296,-13.000095368281398,51.46728310439367,71.41182651405384,1.287547816509349,0.3735396333356782,-0.19241919828769838,1.682519794222035,9.392535515677297,1.6100006103515625,0.8713574172353944,-0.5594994544982939,-2.1913726448481796,1.072373735851592,-1.3754360496732367,0.256437140676649,1.8799991607666051,25.69175294338479,-47.98112348997869,0.8159365951749432,5,0.899999618530277,0.8149995803833043,-0.5100007057189906,0.1350002288818395,3.139999389648441,4,0.11671365989795568,1.7142891202686512,29.31999969482422,-1.5116326521559773,29.26000022888184,1.4561376504129369,29.739999771118164,0.11671365989795568
9096,2009-05-18,28.29999923706055,28.60000038146973,27.57999992370605,28.60000038146973,4288100.0,-0.002115704231300586,5.799977111903765,0.38461745373449313,51.12106031590183,69.04041186547518,1.2764120168288393,0.4976474155910289,0.01217929588905875,1.7194953390498817,10.514153387738734,1.020000457763679,0.9720698186335177,-0.644000816345212,-2.2194761984000273,0.9314745657096033,-1.4317385073726179,0.14373687468219387,1.8894005203247026,28.015540811328556,-44.845468194156915,0.7877376910274073,5,0.9150009155273402,0.8750009536743129,-0.44999933242798207,0.195001602172848,3.3400001525878906,0,0.11095411242573605,2.6000047683761296,28.36000061035156,1.7142891202686512,29.31999969482422,-1.5116326521559773,29.26000022888184,0.11095411242573605
9097,2009-05-19,29.10000038146973,29.34000015258789,28.26000022888184,28.270000457763672,4168400.0,0.02826859243732871,-1.5411751506243887,-2.7666558583989893,54.7717967113654,67.03092697086305,0.43078771213580325,-0.23733867152228783,-0.6335263962730444,0.8999285506506531,11.540747973670058,1.0799999237060511,0.9406743501602541,0.10700035095215199,-1.4208067579597774,1.6348074598640814,-0.6569032035038127,0.8709039054081167,0.9850233825683539,73.0769477652386,1.9244010397002569,0.7639035544559643,5,0.11499977111816051,0.07499980926513317,-1.2100005149841344,-0.6049995422363317,2.639999389648434,1,0.07319584648950506,5.799977111903765,28.29999923706055,2.6000047683761296,28.36000061035156,1.7142891202686512,29.31999969482422,0.07319584648950506
9098,2009-05-20,28.940000534057614,29.459999084472656,28.85000038146973,29.26000022888184,3372700.0,-0.005498276471295194,-1.4399948120117392,-0.3855418364322076,54.432994231546616,64.69639013930212,0.5078007469213546,0.01892988071388757,-0.35788408562426,1.0361999616986957,12.561496513019446,0.6099987030029261,0.8342134692579535,-0.11349954605102752,-1.5218847926078105,1.2948857005057555,-0.817692169329419,0.590693077227364,1.0448222763671886,68.34174707404048,-4.826713119216379,0.7041926232783919,5,0.274999618530277,0.23499965667724965,-1.0700011253356863,-0.475000381469723,2.35000038146973,2,0.0977885235480771,-1.5411751506243887,29.10000038146973,5.799977111903765,28.29999923706055,2.6000047683761296,28.36000061035156,0.0977885235480771
9099,2009-05-21,28.65999984741211,28.959999084472656,28.520000457763672,28.559999465942386,3142700.0,-0.009675213596350485,-3.8889171461571883,-0.31250149011752243,42.62673540153199,60.08083706993025,0.6824175832037973,0.36987501144302826,0.031731666438069794,1.2906031258743909,13.625484717451904,0.4399986267089844,0.734325033026721,-0.42650022506713725,-1.7598819793278757,0.9068815291936012,-1.0931911021975047,0.2401906520632302,1.2286300475439411,57.44683009675748,-11.973854831656737,0.6666908771303688,5,0.25,0.5150003433227539,-0.6225004196166992,-0.3299999237060547,3.210000991821289,3,0.10432658014784146,-1.4399948120117392,28.940000534057614,-1.5411751506243887,29.10000038146973,5.799977111903765,28.29999923706055,0.10432658014784146
9100,2009-05-22,28.79999923706055,29.09000015258789,28.649999618530273,28.770000457763672,1633000.0,0.004884835673196308,-2.2592576894276553,0.299986648610548,40.287749053186346,56.411099471502155,0.3486323098108244,0.29542791349512854,-0.04376748228905214,1.1311489404172264,14.557753200869477,0.4400005340576172,0.6167987272803224,-0.3185008049011202,-1.587421431014583,0.9504198212123427,-0.9529611179578517,0.31595950815561125,0.9962854590454988,64.89360946613516,-0.8294866972637323,0.6344603130567315,5,0.06500053405761363,0.37500095367431285,-0.5399994850158727,-0.46999931335449574,2.659999847412106,4,0.10763890498582263,-3.8889171461571883,28.65999984741211,-1.4399948120117392,28.940000534057614,-1.5411751506243887,29.10000038146973,0.10763890498582263
9101,2009-05-26,29.46999931335449,29.54999923706055,28.51000022888184,28.82999992370605,2595700.0,0.02326389215426672,1.599999999999954,21.334181078329113,47.79873107295788,52.91092057354335,-0.42570721419886226,-0.29187596929918413,-0.6678766348165865,0.43373656588517306,15.169227909625645,1.039999008178711,0.501224342603841,0.2894992828369105,-0.9162323374881431,1.4952309031619642,-0.3133665273256163,0.8923650929994373,0.2376339918555601,93.79845075857773,29.360265162173462,0.6028658101625274,5,-0.8499994277954066,-0.29499912261962535,-1.3074994087219203,-1.139999389648434,2.3900012969970703,1,0.06888363535609598,-2.2592576894276553,28.79999923706055,-3.8889171461571883,28.65999984741211,-1.4399948120117392,28.940000534057614,0.06888363535609598
9102,2009-05-27,28.770000457763672,29.60000038146973,28.709999084472656,29.60000038146973,2074000.0,-0.023752930841556164,1.1445816356779837,-1.296876117588161,40.26217837144515,49.90585977465969,0.1365913984912872,0.4774968593808673,0.032784511381191095,1.091755403538869,15.792172034809804,0.8900012969970739,0.27454092929228935,-0.43899955749511577,-1.5718936268776709,0.6938945118874393,-1.005446592186395,0.12744747719616356,0.8525275121862173,23.853228668320543,-36.885171539161874,0.566447034691278,5,-0.18000030517578125,0.4049997329711914,-0.1875009536743164,-0.4400005340576172,1.8500003814697266,2,0.09975665228431696,1.599999999999954,29.46999931335449,-2.2592576894276553,28.79999923706055,-3.8889171461571883,28.65999984741211,0.09975665228431696
9103,2009-05-28,29.13999938964844,29.559999465942386,28.739999771118164,28.95000076293945,3045300.0,0.012860581369400936,-1.688520899517234,-0.2289140291249941,44.28821016908703,47.450748714601765,-0.28186038583930184,0.15481473198458673,-0.3167648676138235,0.6669716871214,16.10860936524882,0.8199996948242223,0.11893965828881647,-0.09400062561034872,-1.1956627185637636,1.0076614673430662,-0.6448316720870544,0.45683042086635695,-1.55999946594239,57.79808005263581,-0.9770920995654535,0.5508310464767073,5,-0.5499992370605504,0.03500080108642223,-0.44000005722046254,-0.8099994659423864,2.2600002288818324,3,0.08922444872779689,1.1445816356779837,28.770000457763672,1.599999999999954,29.46999931335449,-2.2592576894276553,28.79999923706055,0.08922444872779689
9104,2009-05-29,29.239999771118164,29.440000534057614,28.84000015258789,29.270000457763672,3206900.0,0.0034317221538875398,2.2432379489347656,-0.15789949203926568,40.30131082637771,46.21008512815555,-0.4407519220117848,0.1183774731767322,-0.39827818705123974,0.5058249486529647,16.074276063787863,0.600000381469723,-0.05487734684263046,-0.030500221252442117,-1.0782142574989741,1.01721381499409,-0.5543572393757081,0.4933567968708239,-1.620399856567385,66.97242569215715,10.64607935151642,0.5238570181232652,5,-0.6499996185302734,-0.06499958038330078,-0.5400004386901855,-0.9099998474121094,1.2700004577636754,4,0.07010947881176355,-1.688520899517234,29.13999938964844,1.1445816356779837,28.770000457763672,1.599999999999954,29.46999931335449,0.07010947881176355
9105,2009-06-01,30.18000030517578,30.31999969482422,29.28000068664551,29.459999084472656,4507800.0,0.03214776133432484,1.0799980163574148,-23.999491385339184,52.83018806196035,46.39998821105094,-1.2241703988828334,-0.7929713334408319,-1.3304094037582033,-0.4899976600774707,15.774331983283785,1.0799999237060547,-0.13068752665449423,0.8655002593994148,-0.25856172174088954,1.989562240539719,0.30346926882926084,1.4275312499695687,-2.5215923995971714,92.26522480902797,35.93703795660683,0.5620309905701523,6,-0.8900003433227539,-0.9650001525878906,-1.7775006294250488,-1.8950004577636719,-0.020000457763671875,0,0.0559973663674147,2.2432379489347656,29.239999771118164,-1.688520899517234,29.13999938964844,1.1445816356779837,28.770000457763672,0.0559973663674147
9106,2009-06-02,29.95000076293945,30.5,29.920000076293945,30.209999084472656,3600800.0,-0.007620925775699505,-2.625002980235081,-0.3611081676768582,51.764714556406695,46.065867971611084,-0.8219401675187221,-0.5651703852990657,-1.0773200786612733,-0.3051102832499737,15.206448583669175,0.5799999237060547,-0.21331767367544785,0.6185007095336879,-0.5342952897221771,1.7712967087895528,0.042102709905755376,1.1948987091616203,-2.1851291857910162,69.2738013545363,13.473896132189765,0.5763979996279321,6,-0.4450006484985316,-0.735000610351559,-1.5175008773803675,-1.8850002288818324,0.179998397827152,1,0.050417304943835006,1.0799980163574148,30.18000030517578,2.2432379489347656,29.239999771118164,-1.688520899517234,29.13999938964844,0.050417304943835006
9107,2009-06-03,29.31999969482422,30.06999969482422,29.06999969482422,29.989999771118164,3455500.0,-0.021035093558154583,1.4096387757118662,2.5769400061622076,50.4917988704119,45.627957375929455,-0.17595379657415577,0.0384487751097069,-0.4742726530275547,0.2766152572170988,14.260786446858798,1.0,-0.1738855437508704,0.006499671936033735,-1.1345670714707587,1.1475664153428262,-0.5640336997673643,0.5770330436394318,-1.391020412304691,32.9545368340401,-22.604992506038144,0.5705333717033966,6,0.18500041961669922,-0.10499954223632812,-0.8474998474121094,-1.5249996185302734,0.7700004577636719,2,0.08663031862090098,-2.625002980235081,29.95000076293945,1.0799980163574148,30.18000030517578,2.2432379489347656,29.239999771118164,0.08663031862090098
9108,2009-06-04,29.59000015258789,29.770000457763672,29.15999984741211,29.399999618530273,2511900.0,0.009208746949998625,1.2181794221786038,-0.2835828543611379,52.13946433440197,46.68492725735945,-0.38448857360655,-0.2623282587875977,-0.7441442226689645,-0.02876510499600826,13.018823304469912,0.6100006103515625,-0.11365083412052357,0.28750009536743093,-0.8375429565521699,1.4125431472870318,-0.2750214305923713,0.8500216213272331,-1.5067596270195338,45.18072704459749,-10.395452076148295,0.5625215259598008,6,-0.08500003814697266,-0.375,-1.1175003051757812,-2.1700000762939453,1.0300006866455078,3,0.03480908013971162,1.4096387757118662,29.31999969482422,-2.625002980235081,29.95000076293945,1.0799980163574148,30.18000030517578,0.03480908013971162
9109,2009-06-05,29.790000915527344,30.270000457763672,29.649999618530273,29.84000015258789,3727100.0,0.006759065965126876,-2.75755999445138,-0.26315313958741154,62.882878548353894,49.19549720126695,-0.45521243787709764,-0.4873138565474342,-0.9294389693015788,-0.26525803272985726,11.640776296857855,0.6800003051757812,-0.12545241226841597,0.48750085830688406,-0.6375421936127168,1.612543910226485,-0.07502066765291815,1.0500223842666863,-1.5617548214930892,50.349724968388706,-8.634578357110968,0.5625215259598008,6,-0.2850008010864258,-0.5750007629394531,-1.2600011825561523,-2.3700008392333984,0.8499984741210973,4,0.05404493633847984,1.2181794221786038,29.59000015258789,1.4096387757118662,29.31999969482422,-2.625002980235081,29.95000076293945,0.05404493633847984
9110,2009-06-08,29.84000015258789,30.020000457763672,29.31999969482422,29.6299991607666,2358100.0,0.0016783899135257574,1.456136124077699,-4.200083924620432,63.89892293348792,50.984407407992514,-0.38238531813017573,-0.6020466214846394,-0.9883488157671572,-0.33937478015765166,11.951331396379924,0.7000007629394531,-0.11952955163990708,0.5590001106262221,-0.5028536002359552,1.6208538214883994,0.028073255195131708,1.0899269660573125,-1.4754488241956913,53.8461743663069,-8.681397050659385,0.530926855431089,6,-0.2350006103515625,-0.625,-1.2225003242492676,-3.0399999618530273,1.5900001525878906,0,0.022453085551872753,-2.75755999445138,29.790000915527344,1.2181794221786038,29.59000015258789,1.4096387757118662,29.31999969482422,0.022453085551872753
9111,2009-06-09,29.790000915527344,30.059999465942386,29.53000068664551,29.8799991607666,3142000.0,-0.0016755776409139722,1.3555561206972913,-0.4285610484918393,57.20251228527886,52.86666673175181,-0.3153865178719819,-0.5868615646624171,-0.9302940690689283,-0.31818010463971547,12.261496269390523,0.529998779296875,-0.020887346019382136,0.5120008468627937,-0.5434036599422214,1.5674053536678088,-0.015701406539715634,1.039703100265303,-1.297322666838678,60.00006357824734,-1.143797664641248,0.5277022534025083,6,-0.17000102996826172,-0.5750007629394531,-1.1325011253356934,-3.090001106262207,1.6599998474121058,1,0.012420239023621882,1.456136124077699,29.84000015258789,-2.75755999445138,29.790000915527344,1.2181794221786038,29.59000015258789,0.012420239023621882
9112,2009-06-10,30.54999923706055,30.75,29.979999542236328,30.15999984741211,3112000.0,0.02551185962324265,-1.0533345540364583,-4.33341104164463,64.93505987980522,55.160761144053836,-0.8899240478288384,-1.3524037900623576,-1.6506729775446054,-1.1156297709454996,12.550760087396185,0.9599990844726562,0.10710128921091666,1.2314991950988805,0.04715777035177737,2.4158406198459836,0.6393284827253289,1.823669907472432,-1.9368816832932048,87.42133687132498,26.064853203973364,0.5921707123735522,6,-0.7549991607666051,-1.3349990844726598,-1.8124995231628453,-3.8499994277954137,0.48000144958496094,2,-0.0137479570141672,1.3555561206972913,29.790000915527344,1.456136124077699,29.84000015258789,-2.75755999445138,29.790000915527344,-0.0137479570141672
9113,2009-06-11,31.809999465942386,32.15999984741211,30.54999923706055,30.65999984741211,5066600.0,0.04124387104250116,-1.3503644147436638,2.948721585351522,74.72528328032982,58.985646972270736,-1.9348225167621784,-2.5418934787712963,-2.873971219341488,-2.422421217192035,12.968186132500165,1.610000610351559,0.18893243063774534,2.3639994621276905,0.739082994938201,3.98891592931718,1.5515412285329475,3.1764576957224335,-3.025931316476427,87.67604356813881,24.758210286750085,0.8124582335947445,6,-1.1949996948242223,-1.9399995803833043,-3.0024995803833043,-5.10999965667725,-0.6299991607666051,3,-0.054071026162575864,-1.0533345540364583,30.54999923706055,1.3555561206972913,29.790000915527344,1.456136124077699,29.84000015258789,-0.054071026162575864
9114,2009-06-12,32.490001678466804,32.52000045776367,31.229999542236328,31.71999931335449,3656800.0,0.02137699540839244,2.1084362267584953,0.6695674961148197,76.70045240875231,61.63789856635873,-2.352746781083873,-3.1328533316295406,-3.511514462010968,-3.1241798442026862,13.19645174555905,1.2900009155273438,0.40666947547464005,2.885501575469977,0.7684378823234823,5.002565268616472,1.826969728896728,3.9440334220432263,-3.368340359206229,99.06253837048115,34.89120296886233,1.0585318465732478,6,-1.6950016021728587,-2.4400014877319407,-3.552501678466804,-5.790001869201667,-1.0100021362304759,4,-0.057556193986680326,-1.3503644147436638,31.809999465942386,-1.0533345540364583,30.54999923706055,1.3555561206972913,29.790000915527344,-0.057556193986680326
9115,2009-06-15,31.670000076293945,32.189998626708984,31.36000061035156,32.189998626708984,3358500.0,-0.025238582942774257,2.192308961995986,-0.6753207184489494,65.58073891644247,63.17301238414048,-1.4518380426126534,-2.163061618313993,-2.6886554044917865,-2.3393864010331598,12.48293761779926,1.130001068115245,0.5721580148939651,1.8999999999999986,-0.32232737477741935,4.1223273747774165,0.7888363126112914,3.0111636873887058,-2.140538060413,71.5718914201838,10.687666757547888,1.1111636873887087,6,-0.875,-1.619999885559082,-2.7325000762939453,-4.970000267028809,-0.48999977111816406,0,-0.032522913930034814,2.1084362267584953,32.490001678466804,-1.3503644147436638,31.809999465942386,-1.0533345540364583,30.54999923706055,-0.032522913930034814
9116,2009-06-16,31.440000534057614,31.95000076293945,31.21999931335449,31.71999931335449,2292700.0,-0.0072623789606016675,-1.0277783664646294,0.538460692002685,70.25796086260748,65.36925260549555,-1.1043939007509458,-1.7768600523275104,-2.447451209052762,-2.1383063197407814,11.561944921582231,0.7300014495849609,0.7650938565443326,1.5130003929138134,-0.7157131240154548,3.741713909843085,0.3986436344491757,2.627357151378451,-1.5516739051507429,57.48033329028019,-7.753953764744814,1.1143567584646359,6,-0.600000381469723,-1.3900003433227504,-2.222500324249264,-4.470000267028805,0.6700000762939418,1,-0.0003180734323143808,2.192308961995986,31.670000076293945,2.1084362267584953,32.490001678466804,-1.3503644147436638,31.809999465942386,-0.0003180734323143808
9117,2009-06-17,31.229999542236328,31.770000457763672,31.01000022888184,31.31999969482422,2051000.0,-0.006679420745995257,-1.8679319974664845,0.32143051771117165,66.25193478592318,66.93730487788679,-0.6648871518638231,-1.474712263572151,-2.2116910444957725,-1.963529662900207,11.446866011944609,0.7600002288818324,0.8095598697442021,1.1964994430542006,-1.0690811254156216,3.462080011524023,0.06370915881928951,2.3292897272891118,-1.0258720538666424,34.51776059981709,-30.34943214421208,1.1327902842349113,6,-0.3099994659423828,-1.1799993515014648,-2.0124993324279785,-4.2599992752075195,1.7000007629394531,2,0.007044547676204216,-1.0277783664646294,31.440000534057614,2.192308961995986,31.670000076293945,2.1084362267584953,32.490001678466804,0.007044547676204216
9118,2009-06-18,31.770000457763672,31.93000030517578,31.26000022888184,31.32999992370605,2707500.0,0.017291095851507565,-1.310345394574595,-4.888886534141522,68.41338408117355,67.55180549264453,-0.9645698757195404,-1.888658435823885,-2.7033302571692204,-2.556091080333445,11.522902719383046,0.7000007629394531,0.89921457629233,1.5950003623962417,-0.7355884473751502,3.9255891721676335,0.42970595751054574,2.7602947672819376,-1.2879682130667085,50.33113335649087,-13.680292446905867,1.165294404885695,6,-0.8500003814697266,-1.7200002670288086,-2.5525002479553223,-4.800000190734863,1.2700004577636719,3,-0.023292406687307032,-1.8679319974664845,31.229999542236328,-1.0277783664646294,31.440000534057614,2.192308961995986,31.670000076293945,-0.023292406687307032
9119,2009-06-19,31.649999618530273,32.22999954223633,31.420000076293945,31.95000076293945,3497100.0,-0.0037771746145528473,-1.131576900007278,-0.681819955177348,62.14874469765394,67.35734124421853,-0.6179677537602934,-1.6160233220251357,-2.5456811466833145,-2.4894030907479703,11.398319756627208,0.8099994659423828,1.0563533652613586,1.3254995346069336,-0.9793558832383553,3.630354952452226,0.17307182568428914,2.477927243529578,-0.9234111882653053,52.45899588981759,-7.64893015936898,1.1524277089226458,6,-0.6249990463256836,-1.5999994277954102,-2.432499408721924,-4.679999351501465,0.8900012969970703,4,-0.014849899495079866,-1.310345394574595,31.770000457763672,-1.8679319974664845,31.229999542236328,-1.0277783664646294,31.440000534057614,-0.014849899495079866
9120,2009-06-22,31.899999618530273,32.110000610351555,31.31999969482422,31.31999969482422,3798000.0,0.00789889425002177,-1.7241414463623652,-1.9333257039679288,66.0625792043881,68.34179312411956,-0.6090780170746228,-1.7095191153394929,-2.7540292412019554,-2.7965936385157804,11.382089112400008,0.7900009155273366,1.20364864387113,1.4204995155334466,-0.8695843116965278,3.710583342763421,0.2754576019184576,2.5655414291484355,-0.9582017449654607,72.95081070179518,13.423885407686555,1.1450419136149874,6,-0.6499996185302734,-1.8499994277954102,-2.682499408721924,-4.929999351501465,0.37000083923339844,0,-0.013166146749731378,-1.131576900007278,31.649999618530273,-1.310345394574595,31.770000457763672,-1.8679319974664845,31.229999542236328,-0.013166146749731378
9121,2009-06-23,31.5,31.989999771118164,31.31999969482422,31.979999542236328,2870100.0,-0.012539173144626603,1.6800003051757812,-0.8275855265105052,68.66437349518782,68.75616130360652,0.06592663215361938,-1.21176711999626,-2.29166614822957,-2.443917388052096,11.943721270213784,0.6700000762939453,1.2692694438075662,0.9189998626708977,-1.3626238320680244,3.20062355740982,-0.2218119846985651,2.0598117100403606,-0.3688178163313225,40.163938270659,-21.785501553828524,1.1408118473694613,6,0.034999847412109375,-1.4499998092651367,-2.2824997901916504,-4.529999732971191,1.25,1,-0.010158720470610172,-1.7241414463623652,31.899999618530273,-1.131576900007278,31.649999618530273,-1.310345394574595,31.770000457763672,-0.010158720470610172
9122,2009-06-24,31.63999938964844,32.419998168945305,31.28000068664551,31.63999938964844,2339900.0,0.004444425068204527,-2.1666710818414163,-0.0,67.95094742735208,68.00345731994231,0.10818003867005999,-1.1865647882828192,-2.353171915818198,-2.6249986643528196,12.739630335414917,1.139997482299794,1.340663450463662,0.9154993057251026,-1.2443007159361237,3.075299327386329,-0.16440070510551053,1.9953993165557158,0.8800010681152308,32.75860651492287,-30.018497819745868,1.079900010830614,6,0.12500095367431285,-1.2499990463256871,-2.444999217987064,-4.6699991226196325,0.6800003051757777,2,0.014854653279698926,1.6800003051757812,31.5,-1.7241414463623652,31.899999618530273,-1.131576900007278,31.649999618530273,0.014854653279698926
9123,2009-06-25,31.739999771118164,31.920000076293945,30.96999931335449,31.03000068664551,3122700.0,0.0031605683754356573,-1.2891534148359114,100.0,67.37966114487782,66.96781384617849,-0.0031223641562689863,-1.1402538073987003,-2.38737248098019,-2.7723033904151393,13.403209064571383,0.9500007629394567,1.486617887402712,0.8854996681213372,-1.1838299309110454,2.9548292671537197,-0.14916513139485588,1.9201644676375302,0.7552006912231448,53.1035217576038,-10.781019901469264,1.034664799516192,6,-0.045001029968268824,-1.2249994277954102,-2.544999599456787,-4.7699995040893555,0.5700016021728516,3,0.03749214059983896,-2.1666710818414163,31.63999938964844,1.6800003051757812,31.5,-1.7241414463623652,31.899999618530273,0.03749214059983896
9124,2009-06-26,31.290000915527344,31.790000915527344,31.1200008392334,31.540000915527344,2581200.0,-0.01417765780831215,-1.2711861119193095,-0.3521131300974647,62.063230012834104,66.57697952355534,0.2891641723078031,-0.5573764121723386,-1.8780252166558924,-2.3661593153188107,14.102648412808952,0.6700000762939453,1.5210304897111264,0.33300075531006,-1.59807574301243,2.26407725363255,-0.632537493851185,1.298539004471305,1.1441915008544896,22.06909342990255,-41.30542759904952,0.9655382491612444,6,0.4049978256225515,-0.7750005722045898,-2.095000743865967,-4.2100009918212855,0.46999931335449574,4,0.05592840999667659,-1.2891534148359114,31.739999771118164,-2.1666710818414163,31.63999938964844,1.6800003051757812,31.5,0.05592840999667659
9125,2009-06-29,31.8700008392334,31.93000030517578,31.29999923706055,31.36000061035156,2299400.0,0.018536270589184722,1.0000060550830796,-2.040000915527358,65.90213322561968,66.09299867500113,-0.2899762486357744,-1.0585462297913075,-2.386200156940106,-2.9931540433104047,15.175313475936242,0.6399993896484375,1.3808756132695805,0.828500652313231,-1.1073143930150664,2.7643156976415284,-0.1394068703509177,1.7964081749773797,0.5056238530273447,62.06911973818041,-1.6606901078340925,0.967907522664149,6,-0.1750020980835032,-1.3550004959106445,-2.827500820159912,-4.455000877380371,-0.6700000762939489,0,0.021022907394126822,-1.2711861119193095,31.290000915527344,-1.2891534148359114,31.739999771118164,-2.1666710818414163,31.63999938964844,0.021022907394126822
9126,2009-06-30,31.459999084472656,31.8700008392334,31.06999969482422,31.8700008392334,3003700.0,-0.012864817821278907,2.902427904856275,-0.8039246485431173,57.35055676652039,65.10395667284526,0.13763434945279585,-0.5582401652852411,-1.8992749325390754,-2.6298149525558365,15.964690235339752,0.8000011444091797,1.1354844744464998,0.3429989814758301,-1.5303498389562407,2.2163478019079044,-0.5936754287402053,1.2796733916918654,0.859400592631836,33.79311433446009,-25.827018161347127,0.9366744102160366,6,0.234999656677239,-0.9449987411499023,-2.4399991035461426,-3.5999984741210938,-0.15999984741210582,1,0.0257470246936784,1.0000060550830796,31.8700008392334,-1.2711861119193095,31.290000915527344,-1.2891534148359114,31.739999771118164,0.0257470246936784
9127,2009-07-01,31.86000061035156,32.06999969482422,31.51000022888184,31.68000030517578,2240100.0,0.012714607041305559,-1.1538422037193423,-0.4390232555975704,50.46905322282411,63.11014213302866,-0.182830070888361,-0.7991681736698126,-2.2261127406049646,-3.083249095681449,17.09000499274215,0.6100006103515625,1.0435005795622274,0.6160004615783663,-1.0804403400462768,2.3124412632030094,-0.23221993923395345,1.464220862390686,0.40542305220293073,80.90918075936699,23.811902963416017,0.848220400812321,7,-0.1650018692016637,-1.2450008392333949,-2.9625005722045863,-3.9250001907348597,-0.06000137329100852,2,0.02793469468293952,2.902427904856275,31.459999084472656,1.0000060550830796,31.8700008392334,-1.2711861119193095,31.290000915527344,0.02793469468293952
9128,2009-07-02,30.6200008392334,31.76000022888184,30.6200008392334,31.43000030517578,2183100.0,-0.038920268278817116,-1.8148151636671126,-4.499989403636761,34.12564332481983,59.99646420271376,0.9799382000908281,0.5501601565457932,-0.9132768489418552,-1.9006028568864437,17.790960979199998,1.2399997711181605,0.9045934938168223,-0.6754993438720689,-2.215881606677094,0.8648829189329525,-1.4456904752745814,0.0946917875304436,1.5936058493530894,0.0,-49.64960627471409,0.7701911314025115,7,0.8999986648559535,0.009999275207519531,-1.7375006675720215,-1.7400007247924805,1.1999988555908203,3,0.05551922955575539,-1.1538422037193423,31.86000061035156,2.902427904856275,31.459999084472656,1.0000060550830796,31.8700008392334,0.05551922955575539
9129,2009-07-06,31.399999618530273,31.43000030517578,30.38999938964844,30.38999938964844,2883200.0,0.025473506137121404,-1.059407286825519,-1.2469146849458246,47.69230468268577,57.95532258919129,0.17963847062566174,-0.10860540021830545,-1.6185783841616903,-2.7102106996475683,18.617488687675976,1.0400009155273402,0.8322497710934584,0.023999500274658914,-1.3437093403222136,1.3917083408715314,-0.6598549200237755,0.7078539205730969,0.7179907190950274,60.11905032220554,12.695433084809181,0.6838544202984371,7,0.0049991607666015625,-0.7199993133544922,-2.5174994468688965,-2.2849998474121094,0.10000038146972656,0,0.02898094795592665,-1.8148151636671126,30.6200008392334,-1.1538422037193423,31.86000061035156,2.902427904856275,31.459999084472656,0.02898094795592665
9130,2009-07-07,30.51000022888184,31.420000076293945,30.479999542236328,31.270000457763672,2896700.0,-0.02834392995098045,-1.2926797498121732,-0.7524753036177287,42.857142857142904,55.08785251829741,0.9518259078738041,0.879241525006389,-0.6678415882006803,-1.8567333193780264,19.5021847933153,0.9400005340576172,0.6650758024400751,-0.899499893188473,-2.135256248311233,0.3362564619342834,-1.517378070749853,-0.28162171562709304,1.4697508329053122,7.1429057997011975,-37.397199279072055,0.6178781775613785,7,0.8949985504150355,0.2849998474121058,-1.6275000572204625,-1.3950004577636754,1.5300006866455043,1,0.04097017340618381,-1.059407286825519,31.399999618530273,-1.8148151636671126,30.6200008392334,-1.1538422037193423,31.86000061035156,0.04097017340618381
9131,2009-07-08,30.15999984741211,30.8799991607666,29.790000915527344,30.3700008392334,2476600.0,-0.01147166105683628,-1.2947359122056405,0.2763170112859805,41.954891358594075,52.19940184399096,1.220060300181263,1.3263871152322686,-0.26217520632445,-1.5405514783651277,20.666575797476522,1.0899982452392578,0.5544266232309099,-1.2680002212524428,-2.40912835186176,-0.12687209064312555,-1.8385642865571015,-0.6974361559477842,1.692571080603944,16.228032016704365,-28.357919877009248,0.5705640653046588,7,0.7700004577636719,0.6350002288818359,-0.9074997901916504,-1.0450000762939453,1.4500007629394496,2,0.03448278915082881,-1.2926797498121732,30.51000022888184,-1.059407286825519,31.399999618530273,-1.8148151636671126,30.6200008392334,0.03448278915082881
9132,2009-07-09,30.1299991607666,30.40999984741211,29.71999931335449,30.32999992370605,2226000.0,-0.0009947177320056566,2.8333298012122436,0.952380087374303,36.644943399285935,48.78443320559186,1.1324291757543605,1.3948223921492087,-0.17474231925157113,-1.5429710764159097,21.39651301088186,0.6900005340576207,0.3836225803766915,-1.277000904083252,-2.498770508785249,-0.05523129938125848,-1.887885706434247,-0.6661161017322534,1.5163147660005798,20.098022716138136,-22.779651601826696,0.6108848023509968,7,0.7650003433227539,0.6650009155273438,-0.7699990272521973,-0.9549989700317383,2.1100025177002024,3,0.038831732787349305,-1.2947359122056405,30.15999984741211,-1.2926797498121732,30.51000022888184,-1.059407286825519,31.399999618530273,0.038831732787349305
9133,2009-07-10,30.09000015258789,30.229999542236328,29.709999084472656,30.0,1474000.0,-0.0013275476034794176,1.810821399482437,-0.4499990463293296,37.128716143378476,46.01393166454124,1.0211464640539418,1.369575247488477,-0.0907764160675768,-1.504019784903388,20.872086840899257,0.5200004577636719,0.21539604450538263,-1.2309999465942383,-2.569859238194468,0.10785934500599481,-1.900429592394353,-0.5615703007941235,1.325156020569768,22.093069675839676,-18.764106667244004,0.6694296458001163,7,0.7999992370605469,0.75,-0.7300000190734863,-0.9149999618530273,1.5900001525878906,4,0.05682948075111893,2.8333298012122436,30.1299991607666,-1.2947359122056405,30.15999984741211,-1.2926797498121732,30.51000022888184,0.05682948075111893
9134,2009-07-13,30.6200008392334,30.649999618530273,29.82999992370605,30.11000061035156,1960100.0,0.017613847921497117,1.8772030798780754,5.666659602424487,39.90537264597383,43.125402711247254,0.43148707061117264,0.7297081576049678,-0.5655541486047042,-2.0219375759545244,19.82199808592271,0.8199996948242223,0.046344762103025516,-0.607499217987062,-1.8610898567849077,0.6460914208107873,-1.2342945373859848,0.01929610141186089,0.5564333415083595,53.216446020391885,15.740650817213734,0.6267953193989243,7,0.26999855041503906,0.2999992370605469,-1.2600007057189941,-1.4450006484985352,1.4099979400634766,0,0.039190033399779,1.810821399482437,30.09000015258789,2.8333298012122436,30.1299991607666,-1.2947359122056405,30.15999984741211,0.039190033399779
9135,2009-07-14,30.63999938964844,30.729999542236328,30.290000915527344,30.71999931335449,1696300.0,0.0006531205051247824,7.79993896507658,-0.15686252510404763,42.78522867065463,41.50703292281773,0.244361601986391,0.662557724444202,-0.5544267080163969,-2.027219206020252,18.67459914755764,0.4399986267089844,-0.13556785930382276,-0.5360006332397411,-1.7976520800415123,0.7256508135620336,-1.1668263566406267,0.09482509016114449,0.33113387761564184,79.48720038733877,40.60194301890335,0.6308257234008873,7,0.24999999999999645,0.28000068664550426,-1.2799992561340368,-1.4649991989135778,1.659999847412113,1,0.028067905596698806,1.8772030798780754,30.6200008392334,1.810821399482437,30.09000015258789,2.8333298012122436,30.1299991607666,0.028067905596698806
9136,2009-07-15,31.43000030517578,31.489999771118164,30.71999931335449,30.71999931335449,1801800.0,0.025783320210973626,-1.1690123440207274,-8.8750208616464,48.41150480270915,41.27841643169384,-0.615017841046118,-0.1351605481479652,-1.3134738021858183,-2.787381334753345,17.967972013046268,0.850000381469723,-0.24280854669532204,0.25450029373168803,-1.0067184690493036,1.5157190565126797,-0.3761090876588078,0.8851096751221839,-1.720001220703125,96.6292447866717,54.61567636306911,0.630609381390496,7,-0.6950006484985352,-0.4049997329711914,-2.020000457763672,-2.255000114440918,0.9799995422363281,2,0.01940822794873176,7.79993896507658,30.63999938964844,1.8772030798780754,30.6200008392334,1.810821399482437,30.09000015258789,0.01940822794873176
9137,2009-07-16,31.45000076293945,31.54999923706055,30.88999938964844,31.3700008392334,1458500.0,0.0006363492704253293,3.7143372911258417,0.11267579148141124,47.77948715402288,42.795510190494184,-0.7814731685038403,-0.14528270565561385,-1.3039064754215701,-2.766745134201109,17.541983161664486,0.6599998474121094,-0.44113083735069125,0.2635006904602015,-1.0035436183995294,1.530544999319936,-0.37002146396966396,0.897022844890067,-1.7044016647338829,94.56530077019522,51.72573059658767,0.6335221544298667,7,-0.820001602172848,-0.3350009918212855,-2.0325007438659632,-2.2750005722045863,2.5499992370605504,3,0.00508743540638168,-1.1690123440207274,31.43000030517578,7.79993896507658,30.63999938964844,1.8772030798780754,30.6200008392334,0.00508743540638168
9138,2009-07-17,31.03000068664551,31.459999084472656,30.76000022888184,31.459999084472656,1508600.0,-0.013354533103505206,2.2558207617889945,-5.37498509882479,47.999998826247364,42.82969842866769,-0.33212496279776715,0.22813238300215843,-0.8628003312038786,-2.3193151139970745,16.87542817612516,0.6999988555908168,-0.5571688000936348,-0.11949939727782777,-1.3576895415050991,1.1186907469494471,-0.7385944693914652,0.4995956748358097,-1.2122255828857469,69.76751406947422,23.29678480311547,0.6190950721136368,7,-0.4000015258789098,0.0849990844726527,-1.5250005722045934,-1.855000495910648,2.8399982452392614,4,0.03899455253128781,3.7143372911258417,31.45000076293945,-1.1690123440207274,31.43000030517578,7.79993896507658,30.63999938964844,0.03899455253128781
9139,2009-07-20,31.18000030517578,31.25,30.709999084472656,31.20000076293945,1902900.0,0.00483401918179216,8.00009536828051,0.0465128657798123,44.316306820984835,42.99182775798346,-0.5773252201896568,0.043338179217009554,-0.9888710000482135,-2.439297028123516,15.875442255187933,0.5400009155273438,-0.6557904238136132,0.054000186920166726,-1.1618322954486189,1.2698326692889559,-0.5539160542642279,0.6619164281045613,-1.2929362360839853,70.63496628832469,25.0576224316507,0.607916241184394,7,-0.5500011444091797,-0.06500053405761719,-0.9375004768371582,-1.3500003814697266,2.6599998474121094,0,0.0160359203048821,2.2558207617889945,31.03000068664551,3.7143372911258417,31.45000076293945,-1.1690123440207274,31.43000030517578,0.0160359203048821
9140,2009-07-21,31.479999542236328,31.60000038146973,31.020000457763672,31.28000068664551,1612100.0,0.009621527714056777,1.6363600896452506,-9.99971390425489,50.16778910097302,43.90437195158112,-0.8104920692899746,-0.30539763231273653,-1.27643609434174,-2.702918196723907,15.135751305216996,0.5799999237060582,-0.5370928803375428,0.37499942779540874,-0.7983091045333524,1.5483079601241698,-0.2116548383689718,0.9616536939597893,-1.5264180664257836,86.51677928579508,37.81922001394287,0.5866542661643797,7,-0.8249998092651367,-0.4150009155273473,-1.0574994087219238,-1.4699993133544922,2.5900001525878906,1,0.017471386437684755,8.00009536828051,31.18000030517578,2.2558207617889945,31.03000068664551,3.7143372911258417,31.45000076293945,0.017471386437684755
9141,2009-07-22,31.18000030517578,31.540000915527344,30.959999084472656,31.290000915527344,1779500.0,-0.009529836131606073,-1.1090858648911084,-0.5500061989185369,44.197946441881506,44.74359451186952,-0.3917910038810284,-0.03225489496821865,-0.9536924374501972,-2.3640839427568068,14.319775009785603,0.5800018310546875,-0.5820930880357835,0.09100017547607564,-1.0682719610459586,1.2502723119981098,-0.48863589278494146,0.6706362437370927,-1.1276336950256862,52.80904896306801,7.8478861739342065,0.5796360682610174,7,-0.5250005722045898,-0.11500167846680043,-0.757500171661377,-1.1700000762939453,2.479999542236328,2,0.035920427226514784,1.6363600896452506,31.479999542236328,8.00009536828051,31.18000030517578,2.2558207617889945,31.03000068664551,0.035920427226514784
9142,2009-07-23,32.110000610351555,32.209999084472656,31.170000076293945,31.229999542236328,2978400.0,0.029826821554629568,-1.0799980163574368,-7.9999653211263055,63.42342781987883,47.66522914259178,-1.130249392752745,-0.9752395315776425,-1.8461265063317818,-3.2203868580569086,13.339580597469272,1.039999008178711,-0.4957365401944429,0.9975004196166921,-0.22607313876029167,2.2210739779936794,0.3857136404282002,1.609287198805184,-1.9647759739222828,93.33343505859327,40.921714752879495,0.6117867791884933,7,-1.0900011062622,-1.0450019836425746,-1.6650004386901784,-2.1000003814697195,1.5900001525878906,3,0.00934285989903838,-1.1090858648911084,31.18000030517578,1.6363600896452506,31.479999542236328,8.00009536828051,31.18000030517578,0.00934285989903838
9143,2009-07-24,32.93000030517578,33.060001373291016,32.0,32.110000610351555,3058500.0,0.02553720583112895,-1.0384623849172872,0.931816704018881,63.68516249489472,50.3074280146941,-1.6818992735854081,-1.7934683312842665,-2.6027827749813284,-3.9522311195681397,13.103508817300213,1.0600013732910156,-0.34262758505837354,1.7580000877380364,0.31067049012039405,3.2053296853556787,1.0343352889292134,2.4816648865468593,-2.619593712903036,94.46804504260282,41.25367359309476,0.7236647988088212,7,-1.2549991607666016,-1.5450000762939453,-2.445000171661377,-2.9200000762939453,0.4799995422363281,4,0.03249315775609163,-1.0799980163574368,32.110000610351555,-1.1090858648911084,31.18000030517578,1.6363600896452506,31.479999542236328,0.03249315775609163
9144,2009-07-27,33.040000915527344,33.200000762939446,32.720001220703125,32.84999847412109,1928300.0,0.0033404375746171056,-1.133345766505004,0.2317103806325023,76.29938635710252,54.031223313188306,-1.57852107546762,-1.8610585782897715,-2.6487899962755463,-3.9719029764862697,12.898025600295068,0.479999542236321,-0.13153553281567554,1.7805006980896003,0.1089113804212829,3.4520900157579213,0.9447060392554434,2.616295356923761,-2.4546348451527713,92.85715502134725,32.41818805702844,0.8357946588341604,7,-1.0850009918212926,-1.5850009918212926,-2.5550007820129395,-3.030000686645508,0.06999969482421164,0,0.025121004641599942,-1.0384623849172872,32.93000030517578,-1.0799980163574368,32.110000610351555,-1.1090858648911084,31.18000030517578,0.025121004641599942
9145,2009-07-28,32.540000915527344,33.040000915527344,32.029998779296875,32.900001525878906,2295900.0,-0.015133171493497799,2.156259685764013,-1.8947157083198778,73.99195067964696,56.87349507729251,-0.8724055007990899,-1.3789918416670979,-2.0583388711069937,-3.3730263475950046,12.128753894597704,1.0100021362304688,0.0854449989675139,1.2470006942749023,-0.5012030483051504,2.9952044368549515,0.37289882298487953,2.1211025655649287,-1.6408786820449848,70.53574317569927,4.318318560773818,0.8741018712900253,7,-0.5850009918212926,-1.0850009918212926,-2.002500534057617,-2.530000686645508,0.31999969482421164,1,0.0399508051777655,-1.133345766505004,33.040000915527344,-1.0384623849172872,32.93000030517578,-1.0799980163574368,32.110000610351555,0.0399508051777655
9146,2009-07-29,32.27000045776367,32.830001831054695,31.85000038146973,32.40999984741211,2181300.0,-0.008297493858853366,-1.0000038925500703,0.38888653414148266,70.5769400765948,59.40654540202272,-0.5260390097583176,-1.1016804199943557,-1.6972254912862894,-2.998168956825154,11.615715387364201,0.9800014495849645,0.2563122110363345,0.9365001678466811,-0.8647194936196456,2.737719829313008,0.0358903371135213,1.8371099985798445,-1.0947728007464619,54.18719258107423,-17.126081707316274,0.9006098307331625,7,-0.31500053405762074,-0.8150005340576207,-1.6200003623962402,-2.260000228881836,0.5699996948242188,2,0.05577933720256567,2.156259685764013,32.540000915527344,-1.133345766505004,33.040000915527344,-1.0384623849172872,32.93000030517578,0.05577933720256567
9147,2009-07-30,32.75,33.009998321533196,32.290000915527344,32.5,2339500.0,0.0148744820398925,-1.1492518618050758,-1.7857220708446866,73.58156148291644,62.24894125276373,-0.8965196469384011,-1.5932726438597022,-2.1044462975426477,-3.370733234519342,10.919587195802544,0.7399978637695241,0.42693786238031706,1.371999740600586,-0.5253961020504505,3.269395583251619,0.4233018192750677,2.320697661926104,-1.3317995702721213,66.66661957165226,-10.423540396832948,0.9486979213255166,7,-0.7950000762939489,-1.2950000762939489,-1.9574999809265137,-2.739999771118164,0.36999893188477273,3,0.0277862548828125,-1.0000038925500703,32.27000045776367,2.156259685764013,32.540000915527344,-1.133345766505004,33.040000915527344,0.0277862548828125
9148,2009-07-31,32.31999969482422,32.93000030517578,32.209999084472656,32.830001831054695,2348400.0,-0.013129780310710881,1.0281750679661728,-2.0400085449219034,65.34295270704122,64.58523524010333,-0.29534858743770087,-1.0850116744462603,-1.6000052951675556,-2.8545066523352176,11.530421381794358,0.720001220703125,0.4994554748555231,0.8569994926452651,-1.0497103868971749,2.7637093721877086,-0.09635544712595845,1.810354432416485,-0.6879832251109512,34.8147541145737,-43.42416922294581,0.9533549397712211,7,-0.23999977111816406,-0.8649997711181676,-1.2424993515014648,-2.309999465942383,0.9900016784667969,4,0.042698053253268586,-1.1492518618050758,32.75,-1.0000038925500703,32.27000045776367,2.156259685764013,32.540000915527344,0.042698053253268586
9149,2009-08-03,32.310001373291016,32.84000015258789,32.0,32.700000762939446,2423700.0,-0.00030935401075526947,1.507469994761894,0.7647014824898404,65.09947877289511,66.2443118703169,-0.12091882222949835,-1.057564645738637,-1.5051210118434533,-2.760019548710371,12.369389139380468,0.8400001525878906,0.5822432598675746,0.8015010833740241,-1.1419556272147275,2.744957793962776,-0.17022727192035347,1.7732294386684018,-0.4898267883906051,38.655528183066735,-37.796869910526084,0.9717283552943767,8,-0.23000144958496094,-0.8550014495849645,-1.205001831054691,-2.3000011444091797,0.9099998474121094,0,0.034045138575277356,1.0281750679661728,32.31999969482422,-1.1492518618050758,32.75,-1.0000038925500703,32.27000045776367,0.034045138575277356
9150,2009-08-04,31.76000022888184,32.43000030517578,31.6299991607666,32.200000762939446,4286900.0,-0.017022628320400912,-1.2857088361675517,1.128208263234079,53.11909249128267,67.23555032025037,0.5285611594590129,-0.43122415635915345,-0.8793880916257315,-2.1521401785973,13.052371769101764,0.8000011444091797,0.6903224586939416,0.188999938964848,-1.6988553621690023,2.076855240098695,-0.7549277116020754,1.1329275895317714,1.4400005340576065,9.420372983634415,-61.816196100399715,0.9439276505669242,8,0.42500019073485973,-0.30500030517578836,-0.6550006866455149,-1.7500000000000036,1.909997940063466,1,0.04250630893390417,1.507469994761894,32.310001373291016,1.0281750679661728,32.31999969482422,-1.1492518618050758,32.75,0.04250630893390417
9151,2009-08-05,31.20000076293945,31.79999923706055,31.1200008392334,31.75,4331600.0,-0.017632224871117597,1.0923101301109668,1.2499967488415422,47.85591693771965,65.50582688889934,1.2199911481399006,0.22207012778469348,-0.27020207702995336,-1.5506630229945486,13.09310039154726,0.679998397827152,0.8100411875891211,-0.4229995727539091,-2.2013268225884595,1.3553276770806448,-1.312163197671186,0.46616405216336787,1.9685999679565391,4.232805834677894,-61.40687901991939,0.8891636249172764,8,0.9600000381469762,0.25499916076660156,-0.095001220703125,-1.1900005340576136,2.3499984741211044,2,0.05320512201345573,-1.2857088361675517,31.76000022888184,1.507469994761894,32.310001373291016,1.0281750679661728,32.31999969482422,0.05320512201345573
9152,2009-08-06,31.29999923706055,31.60000038146973,31.04999923706055,31.26000022888184,4259900.0,0.003205079220378826,-1.3913041675477769,-0.07272557029803184,52.450079184443496,64.25748429884919,1.1097085606360615,0.22579607385705458,-0.29627138353374605,-1.6270224718742838,13.083956823470878,0.5500011444091797,0.8729268989409675,-0.3815011024475048,-2.0248903652438663,1.2618881603488603,-1.2031957338456856,0.440193528950676,1.7866574981689318,13.297864785291535,-49.67906001319699,0.8216946313981823,8,0.8250007629394496,0.1550006866455007,-0.19499969482422586,-1.2899990081787145,2.619998931884755,3,0.04920130840463122,1.0923101301109668,31.20000076293945,-1.2857088361675517,31.76000022888184,1.507469994761894,32.310001373291016,0.04920130840463122
9153,2009-08-07,31.79999923706055,32.25,31.06999969482422,32.25,3841000.0,0.01597444128394665,4.2444369092527445,-11.250298030613616,55.29009616818009,61.92311872230227,0.4833954016966011,-0.1470667314836156,-0.7269359093189856,-2.092571758894298,13.202720160719863,1.1800003051757812,1.02246438515089,0.032998943328859554,-1.4297615024622594,1.495759389119975,-0.6983812795666999,0.764379166224419,1.1644580482787994,41.89941991057851,-19.278139773270084,0.7313802228955582,8,0.24500083923339488,-0.3449993133544993,-0.6449999809265208,-1.7899990081787145,2.4599990844726456,4,0.041509425361427654,-1.3913041675477769,31.29999923706055,1.0923101301109668,31.20000076293945,-1.2857088361675517,31.76000022888184,0.041509425361427654
9154,2009-08-10,31.81999969482422,31.899999618530273,31.40999984741211,31.709999084472656,1909900.0,0.0006289452277834506,2.629621780471609,-0.24444538634340887,53.04659743239335,59.5958572503852,0.30411996618860115,-0.0764778437682736,-0.6791627429300036,-2.079411817199503,13.95935009136095,0.48999977111816406,0.973928568743645,-0.00700054168701314,-1.3664605663514493,1.352459482977423,-0.6867305540192348,0.6727294706452049,1.0295901076184037,55.797091433799736,-2.0853709872362316,0.6797300123322181,8,0.20999908447265625,-0.3649997711181676,-0.744999885559082,-1.8099994659423828,3.1899986267089773,0,0.04682594886099767,4.2444369092527445,31.79999923706055,-1.3913041675477769,31.29999923706055,1.0923101301109668,31.20000076293945,0.04682594886099767
9155,2009-08-11,31.5,31.809999465942386,31.43000030517578,31.78000068664551,2114800.0,-0.010056558701861618,1.2353007175033541,-2.545446663892389,52.8571409108682,57.62699067641557,0.5152672599948716,0.3280749957597422,-0.32401416610104405,-1.7386335206106267,14.873086957319693,0.3899993896484375,0.8471831365566231,-0.3700002670288072,-1.621492260431964,0.8814917263743531,-0.9957462637303891,0.2557457296727712,1.2416143685196985,37.5000397364044,-20.15568836883365,0.6257459967015795,8,0.529998779296875,-0.045000076293948865,-0.4575004577636719,-1.489999771118164,3.1100006103515554,1,0.054603213355654656,2.629621780471609,31.81999969482422,4.2444369092527445,31.79999923706055,-1.3913041675477769,31.29999923706055,0.054603213355654656
9156,2009-08-12,32.040000915527344,32.400001525878906,31.40999984741211,31.5,2799100.0,0.017142886207217156,-1.75,-1.9285699688693974,49.328217781910645,54.93217470963715,-0.06793408462974782,-0.17273947999005657,-0.8144519409054141,-2.245722887308631,15.214276984866734,0.9900016784667969,0.6503896672898932,0.13950061798095703,-1.0964774274892548,1.3754786634511653,-0.47848840475414534,0.757489640716063,0.6001165451048038,73.33333333333326,19.356542549714703,0.6179890227351044,8,-0.05000114440917969,-0.5850009918212926,-0.9400014877319336,-2.030000686645508,2.9500007629394602,2,0.05087382043825173,1.2353007175033541,31.5,2.629621780471609,31.81999969482422,4.2444369092527445,31.79999923706055,0.05087382043825173
9157,2009-08-13,31.61000061035156,32.36999893188477,31.43000030517578,32.150001525878906,3213700.0,-0.013420733236227722,-1.0888822955961672,-1.0000000000000067,36.307056240671,51.70596399115157,0.20489875268153313,0.28444590171325856,-0.3185533268007781,-1.8063733212813489,15.500957790415665,0.9399986267089915,0.477040816398727,-0.29849967956543466,-1.5242289750180653,0.927229615887196,-0.9113643272917464,0.31436496816088066,0.9347097568662939,40.601516698598914,-7.91246318746596,0.6128646477263148,8,0.3349990844726598,-0.1550006866455078,-0.7475004196166957,-1.5600004196166957,2.939998626708995,3,0.06137293860328774,-1.75,32.040000915527344,1.2353007175033541,31.5,2.629621780471609,31.81999969482422,0.06137293860328774
9158,2009-08-14,32.240001678466804,32.240001678466804,31.54999923706055,31.670000076293945,2600900.0,0.019930435177180517,1.4210543927453854,-1.055556732929265,42.509370653549155,49.19595197789091,-0.48907484245352606,-0.2637812059987965,-0.8826809916105347,-2.4111317508417542,16.009246573626317,0.6900024414062536,0.34481494559847903,0.27100133895874734,-0.8898862479534984,1.431888925870993,-0.30944245449737906,0.8514451324148702,0.2150260209416075,83.83842665197376,39.24263704712223,0.5804437934561232,8,-0.5000019073486399,-0.7850017547607528,-1.3950018882751536,-2.1900014877319407,2.259998321533196,4,0.052109069572430444,-1.0888822955961672,31.61000061035156,-1.75,32.040000915527344,1.2353007175033541,31.5,0.052109069572430444
9159,2009-08-17,31.68000030517578,32.299999237060554,31.479999542236328,32.290000915527344,2502200.0,-0.017369768738723423,1.6031849833484348,-1.0701735013133766,42.03703363573046,47.96461210505178,-0.031108501089171625,0.35373575612401,-0.2684029218373212,-1.8228203178409288,16.580956295968114,0.8199996948242259,0.11983029709175241,-0.31400003433227397,-1.4237543851059797,0.7957543164414353,-0.8688772097191304,0.24087714105458247,0.6907256864917599,27.27272727272727,-13.461779039161488,0.5548771753868547,8,0.04500007629394531,-0.16499996185303445,-0.8150005340576172,-1.630000114440918,2.3600006103515625,0,0.08143933053990215,1.4210543927453854,32.240001678466804,-1.0888822955961672,31.61000061035156,-1.75,32.040000915527344,0.08143933053990215
9160,2009-08-18,32.029998779296875,32.09999847412109,31.440000534057614,31.670000076293945,2559900.0,0.011047931526184662,1.6400018310617333,-0.5901612177001776,47.81020348070273,47.959532832049895,-0.3785931097004607,0.049597417232483565,-0.5605504901837648,-2.1543211355656027,16.692460755906467,0.659997940063473,-0.017160871997230487,0.008498477935788173,-1.074563363674514,1.0915603195460868,-0.5330324428693629,0.5500293987409393,0.270000457763679,62.626048558316604,22.61860514457404,0.5415309208051499,8,-0.30499839782714844,-0.2849979400634801,-1.1249990463256836,-1.9799985885620117,2.3199996948242116,1,0.09303776633805216,1.6031849833484348,31.68000030517578,1.4210543927453854,32.240001678466804,-1.0888822955961672,31.61000061035156,0.09303776633805216
9161,2009-08-19,32.299999237060554,32.330001831054695,31.71999931335449,31.81999969482422,2320500.0,0.008429611865555131,1.2592487937891421,1.3333368654731763,45.73054341696963,47.21291774677503,-0.5321063101230585,-0.1393372216624087,-0.7667579814481122,-2.3952841859662044,17.02791867198287,0.610002517700206,-0.1534104723133929,0.22249898910523314,-0.7909452226180136,1.2359432008284763,-0.2842231167563867,0.7292210949668565,-1.2500000000000036,92.55321307550275,53.60806223785805,0.5067221058616223,8,-0.5649986267089915,-0.34499931335450285,-1.3949995040893626,-2.2499990463256907,1.8400001525878906,2,0.0715170720697893,1.6400018310617333,32.029998779296875,1.6031849833484348,31.68000030517578,1.4210543927453854,32.240001678466804,0.0715170720697893
9162,2009-08-20,32.40999984741211,32.459999084472656,32.060001373291016,32.360000610351555,2486600.0,0.003405591732192459,4.333384196739655,0.10416517654913945,50.90909231026508,46.72613954034002,-0.5231050783844253,-0.23790793187019688,-0.8348729017459675,-2.464135930989496,16.622011168875222,0.3999977111816406,-0.16656348148644895,0.31749963760375977,-0.7067924971003237,1.3417917723078396,-0.19464642974828195,0.8296457049558015,-1.3344005584716747,95.09810704728923,53.33245069434565,0.5121460673520399,8,-0.47500038146972656,-0.45499992370605824,-1.5299997329711914,-2.359999656677246,1.6599998474121094,3,0.07960511703799655,1.2592487937891421,32.299999237060554,1.6400018310617333,32.029998779296875,1.6031849833484348,31.68000030517578,0.07960511703799655
9163,2009-08-21,34.0,34.22999954223633,32.919998168945305,32.919998168945305,4923900.0,0.049058937367284505,-1.425924356094303,21.600366216522595,62.94025999517462,47.825435380649054,-1.9760159828078514,-1.837864520591367,-2.404267619360418,-4.012424963419612,15.985977289162618,1.8199996948242188,-0.05624166228659533,1.8539998054504423,0.5673491258073682,3.140650485093513,1.2106744656289052,2.4973251452719794,-2.8690247192382756,91.75628587816345,47.54840926284764,0.6433253398215355,8,-1.1800003051757812,-1.5300006866455078,-3.127500534057617,-3.9499998092651367,-0.04999923706055398,4,0.016176448148839784,4.333384196739655,32.40999984741211,1.2592487937891421,32.299999237060554,1.6400018310617333,32.029998779296875,0.016176448148839784
9164,2009-08-24,33.86999893188477,34.18000030517578,33.779998779296875,34.169998168945305,2848300.0,-0.0038235608269184818,1.499982118802675,-0.27777660040405966,67.26675804871131,49.426503951520516,-1.7038163154314745,-1.7312562586655602,-2.2766687582836624,-3.8424823113070588,15.19137670301,0.40000152587890625,0.02447195013047576,1.6824988365173397,0.23140328769260776,3.133594385342068,0.9569510621049773,2.4080466109297056,-2.5530821954345733,87.09674773015205,36.898566215908325,0.7255477744123647,8,-1.049999237060554,-1.3999996185302805,-2.99749946594239,-3.8199987411499094,-0.2899971008300781,0,0.01860056356606954,-1.425924356094303,34.0,4.333384196739655,32.40999984741211,1.2592487937891421,32.299999237060554,0.01860056356606954
9165,2009-08-25,33.84000015258789,34.310001373291016,33.810001373291016,34.130001068115234,2164700.0,-0.0008857035796550061,-1.8571553133514986,0.966672176798998,73.65590074680529,52.12957983650881,-1.460577033056218,-1.6852761552902962,-2.2230351558150048,-3.787639373211597,15.555231992856564,0.5,0.05544847016432897,1.5875000953674316,-0.036268853468776285,3.2112690442036396,0.7756156209493241,2.3993845697855356,-2.3482984477905227,81.85324915476541,24.773301746440005,0.8118844744181043,8,-0.9699993133544922,-1.2049999237060547,-2.967500686645508,-3.7899999618530273,-0.8400001525878906,1,0.00591018800347598,1.499982118802675,33.86999893188477,-1.425924356094303,34.0,4.333384196739655,32.40999984741211,0.00591018800347598
9166,2009-08-26,34.06999969482422,34.15999984741211,33.52000045776367,33.720001220703125,2338300.0,0.006796676749386554,1.415097598894455,-1.2068874799400173,74.25568346179247,56.34609397218897,-1.533614898910578,-1.86935270098423,-2.4188252541540933,-3.985776264722549,16.013666168298766,0.6399993896484375,0.11660095235465917,1.7274996757507353,-0.08850927404296982,3.5435086255444403,0.8194952008538863,2.635504150647588,-2.3528340165473587,89.33325873480904,25.611596115146625,0.9080044748968522,8,-1.1949987411499023,-1.4349994659423828,-3.210000514984131,-4.0199995040893555,-1.5499992370605469,2,0.008218338180361107,-1.8571553133514986,33.84000015258789,1.499982118802675,33.86999893188477,-1.425924356094303,34.0,0.008218338180361107
9167,2009-08-27,33.65999984741211,34.130001068115234,33.560001373291016,34.049999237060554,2458700.0,-0.012034043178297815,1.0727146622277708,-1.1142888283378949,66.54804004751392,59.01705723818505,-0.8965206930554999,-1.4626744889289114,-1.9719048768616823,-3.5376714951282047,16.30177732033147,0.5699996948242188,0.20458578656297277,1.2719998359680176,-0.6305366968757156,3.1745363688117507,0.32073156954615456,2.223268102389884,-1.7354073135341181,53.23740809756844,-12.697499811018254,0.9512682664218665,8,-0.784998893737793,-0.9799995422363281,-2.8000006675720215,-3.609999656677246,-0.7900009155273366,3,0.014260236019378425,1.415097598894455,34.06999969482422,-1.8571553133514986,33.84000015258789,1.499982118802675,33.86999893188477,0.014260236019378425
9168,2009-08-28,33.700000762939446,33.90999984741211,33.47999954223633,33.81999969482422,1999800.0,0.0011883813341850846,1.8666759915059192,0.3076900504714708,66.66666666666656,61.75368313051129,-0.7908026711959693,-1.4693211090225091,-1.9911677339373313,-3.531124137185575,16.677568689466064,0.43000030517578125,0.2886964235926328,1.2430006980895953,-0.7472289506953587,3.233230346874553,0.2478858736971148,2.2381155224820724,-1.5845755219084126,26.506112694180594,-39.02942475865496,0.9951148243924783,8,-0.8249998092651296,-1.0200004577636648,-2.657501697540276,-3.6500005722045827,-0.22999954223632102,4,0.010979196543273284,1.0727146622277708,33.65999984741211,1.415097598894455,34.06999969482422,-1.8571553133514986,33.84000015258789,0.010979196543273284
9169,2009-08-31,33.40999984741211,33.650001525878906,33.18000030517578,33.540000915527344,1954000.0,-0.008605368218455811,1.6857036980523372,1.0833518771655906,67.02315811805695,63.8884558679951,-0.25657589045788853,-1.151735786432809,-1.6795024445058075,-3.2008982048171433,17.20254106441172,0.5200004577636648,0.48918457897304535,0.8979998588562026,-1.1354528387613172,2.9314525564737224,-0.1187264899525573,1.9147262076649625,-1.1190085158002745,20.3539225515912,-46.715016832803926,1.0167263488087606,8,-0.39499950408935547,-0.7299995422363281,-1.8799991607666016,-3.089999198913574,-0.09999847412109375,0,0.016162852977958497,1.8666759915059192,33.700000762939446,1.0727146622277708,33.65999984741211,1.415097598894455,34.06999969482422,0.016162852977958497
9170,2009-09-01,33.110000610351555,33.700000762939446,33.02000045776367,33.56999969482422,2589100.0,-0.008979324706096636,-1.1250029802350587,3.538425423281254,59.96274811502896,65.46981194555724,0.23773256376524898,-0.7856952153349752,-1.3689376587021265,-2.8618503843863117,18.222403380529553,0.6800003051757741,0.6170805604638261,0.5305006027221637,-1.4874135341240162,2.54841473956834,-0.4784564657009227,1.5394576711452537,-0.6574884754053869,7.8947544538281305,-55.97009006616936,1.0089570684230886,9,0.07500076293946023,-0.43000030517577414,-1.4050006866455043,-2.7200002670288086,-0.060001373291001414,1,0.014195143824799583,1.6857036980523372,33.40999984741211,1.8666759915059192,33.700000762939446,1.0727146622277708,33.65999984741211,0.014195143824799583
9171,2009-09-02,32.860000610351555,33.189998626708984,32.68000030517578,33.029998779296875,2028700.0,-0.007550588806749858,1.0816348773841962,0.36956197236827804,62.042383545211806,66.70684430499577,0.6431574051803892,-0.42684001982618724,-1.0981641369322084,-2.5617240732056565,19.519307895583683,0.5099983215332031,0.7980352990891788,0.19750061035155397,-1.7153245474137364,2.110325768116841,-0.7589119685310877,1.1539131892341992,-0.258889336337802,12.413807618340565,-52.14674413174608,0.9564125788826439,9,0.635000228881843,-0.18000030517577414,-1.1550006866455043,-2.4700002670288086,0.23999786376953125,2,0.004260480433598612,-1.1250029802350587,33.110000610351555,1.6857036980523372,33.40999984741211,1.8666759915059192,33.700000762939446,0.004260480433598612
9172,2009-09-03,32.84000015258789,33.09999847412109,32.580001831054695,32.919998168945305,2261500.0,-0.0006086566461402931,1.3636284820058553,0.47058163540071046,56.55019906381696,65.99683753484491,0.8164235597822227,-0.3009825541648894,-1.0617075487248258,-2.484658185196359,20.727719559023093,0.519996643066392,0.9285036239734836,0.10050010681152344,-1.702205067088066,1.9032052807111128,-0.8008524801382748,1.0018526937613181,1.470001220703125,19.548775136167258,-40.8145978376974,0.9013525869497954,9,0.6050014495849609,-0.15999984741210938,-1.1350002288818395,-2.449999809265144,0.6300010681152344,3,-0.00974420503463369,1.0816348773841962,32.860000610351555,-1.1250029802350587,33.110000610351555,1.6857036980523372,33.40999984741211,-0.00974420503463369
9173,2009-09-04,33.11999893188477,33.15999984741211,32.639999389648445,32.939998626708984,1970300.0,0.008526150365282925,2.99997065641592,-2.25005960612303,66.744173048893,65.9387725348651,0.44529702465347754,-0.5027985570949696,-1.324881101945678,-2.7130482395644187,21.62722491519283,0.5200004577636648,1.0711371299345487,0.3144989013671946,-1.4393714597458143,2.0683692624802035,-0.5624362791893134,1.191434081923699,1.1554024505615175,48.214072840351974,-15.660260438160314,0.8769351805565051,9,0.32500267028807883,-0.4399986267089915,-1.4149990081787216,-2.729998588562026,-0.2899971008300781,4,-0.007548309422175881,1.3636284820058553,32.84000015258789,1.0816348773841962,32.860000610351555,-1.1250029802350587,33.110000610351555,-0.007548309422175881
9174,2009-09-08,33.310001373291016,33.34000015258789,32.86999893188477,33.299999237060554,2780100.0,0.005736788874812548,12.428664850136038,0.05556732929254512,65.45895656132035,65.0280009587001,0.1871902684979574,-0.6065483869177228,-1.4809965449914948,-2.8510905298252283,22.66522875703074,0.4700012207031179,1.1889878692937401,0.43000125885009766,-1.2734686580932575,2.133471175793453,-0.42173369962158347,1.2817362173217788,0.9314920181274431,65.17859271596505,1.0990048740759448,0.8517349584716782,9,0.05999946594238281,-0.6300010681152344,-1.542501449584961,-2.580000877380371,-0.25,1,0.004803357574773459,2.99997065641592,33.11999893188477,1.3636284820058553,32.84000015258789,1.0816348773841962,32.860000610351555,0.004803357574773459
9175,2009-09-09,33.220001220703125,33.540000915527344,33.009998321533196,33.290000915527344,1932100.0,-0.002701895793377429,-1.1632516426369046,-6.998474446992004,61.61617815779153,63.62361148047778,0.20114760949189048,-0.4016773002226728,-1.3761545189595736,-2.7068906717961525,23.85653293037475,0.5300025939941477,1.0885714157640365,0.25400104522704936,-1.3252643787239293,1.833266469178028,-0.5356316667484435,1.0436337572025423,0.9882623395080614,66.66666666666642,5.933147938172127,0.7896327119754898,9,0.13500022888183594,-0.5400009155273438,-1.4525012969970703,-2.3650007247924805,0.22999954223632102,2,0.0027092158121837517,12.428664850136038,33.310001373291016,2.99997065641592,33.11999893188477,1.3636284820058553,32.84000015258789,0.0027092158121837517
9176,2009-09-10,33.669998168945305,33.669998168945305,32.939998626708984,33.09999847412109,2400300.0,0.013545964229577878,1.561403273948925,-8.142888283378747,64.65114587316216,63.412845461105356,-0.3481703801445164,-0.7623856168543242,-1.792556978403951,-3.095369495858993,24.428132478445423,0.729999542236321,0.9754468641401033,0.6224981307983342,-0.9234419218072958,2.168438183403964,-0.1504718955044808,1.3954681571011491,0.5057001566827495,100.0,41.8117472277692,0.7729700263028153,9,-0.42499732971190696,-0.9899978637695241,-1.8499979972839284,-2.814997673034661,-0.1699981689453054,3,-0.018413987692360245,-1.1632516426369046,33.220001220703125,12.428664850136038,33.310001373291016,2.99997065641592,33.11999893188477,-0.018413987692360245
9177,2009-09-11,33.549999237060554,33.970001220703125,33.34999847412109,33.509998321533196,2260100.0,-0.0035639720347662163,-2.444453863433973,0.07017708235737526,42.04945091236033,60.67759926618245,-0.27425701497067934,-0.5160531399604906,-1.652560527840599,-2.91887552161435,25.168292363052302,0.6200027465820384,0.82120696524089,0.40549926757812926,-0.9975119058855455,1.808510441041804,-0.29600631915371167,1.1070048543099702,0.5937851586760345,68.42094696144042,13.880719308880138,0.7015055867318377,9,-0.27499771118164773,-0.8699989318847727,-1.7424988746643137,-2.6949987411499094,0.3400001525878906,4,-0.013412839736889781,1.561403273948925,33.669998168945305,-1.1632516426369046,33.220001220703125,12.428664850136038,33.310001373291016,-0.013412839736889781
9178,2009-09-14,33.919998168945305,33.990001678466804,33.43000030517578,33.490001678466804,1735000.0,0.01102828436061598,-1.036371454927581,10.749666221624665,50.81432091463369,58.87661735469097,-0.6814268328644246,-0.7944705755721273,-1.957875200832504,-3.223427127861118,25.957477666339578,0.5600013732910227,0.6409255884594671,0.6914983749389592,-0.6844034395370571,2.0674001894149754,0.0035474677009545985,1.3794492821769637,0.19251057549764283,93.7497019775057,41.53783441791995,0.6879509072380079,9,-0.6349964141845561,-1.2299976348876882,-2.129998207092278,-3.064997673034661,-0.7799987792968608,0,-0.01326642018082902,-2.444453863433973,33.549999237060554,1.561403273948925,33.669998168945305,-1.1632516426369046,33.220001220703125,-0.01326642018082902
9179,2009-09-15,34.259998321533196,34.360000610351555,33.790000915527344,33.860000610351555,2240000.0,0.01002358994521324,-1.1111213150886508,0.9302348275831785,56.21299571354082,58.45997819897008,-0.9925524088938218,-0.9816004888473486,-2.25305215285848,-3.499649573798422,27.079499996585827,0.5699996948242116,0.5486548202248898,0.9024986267089758,-0.3393651357810654,2.144362389199017,0.2815667454639552,1.5234305079539965,-1.6799964904785014,92.95759513223814,42.65711370871337,0.6209318812450192,9,-0.789997100830071,-1.37499809265136,-2.509998321533196,-3.304998397827145,-1.1799964904785014,1,-0.04173953766891214,-1.036371454927581,33.919998168945305,-2.444453863433973,33.549999237060554,1.561403273948925,33.669998168945305,-0.04173953766891214
9180,2009-09-16,35.009998321533196,35.009998321533196,33.939998626708984,34.25,3011300.0,0.021891419636427933,1.8157948892982787,1.900006675758396,62.051271517595126,58.4609657514571,-1.6144738464439854,-1.577793770791537,-2.9198979993715923,-4.183417911220694,28.578912114665222,1.0699996948242116,0.4675176038441293,1.5034986495971623,0.21794779173236378,2.789049507461961,0.8607232206647666,2.146274078529558,-2.3943965148925628,100.0,52.3799083164958,0.6427754289323976,9,-1.2149982452392507,-1.7999992370605398,-3.267498970031731,-4.039998054504391,-1.8199996948242116,2,-0.05569828739588423,-1.1111213150886508,34.259998321533196,-1.036371454927581,33.919998168945305,-2.444453863433973,33.549999237060554,-0.05569828739588423
9181,2009-09-17,34.610000610351555,35.20000076293945,34.549999237060554,35.060001373291016,2889500.0,-0.011425242226750343,-1.2806930659938882,-0.5921075747004853,62.21082061194097,59.089923701248665,-1.0506167267541144,-1.0496809371404439,-2.428396399861448,-3.7199598032564083,29.895493802683127,0.6500015258788991,0.395747328839974,0.9880008697509695,-0.25553487821624543,2.2315366177181843,0.366232995767362,1.609768743734577,-1.898622943115221,68.10813931669551,20.322908065947075,0.6217678739836092,9,-0.6900005340576101,-1.3050003051757741,-2.8675012588500906,-3.590000152587887,-1.9700012207031108,3,-0.03351631976178482,1.8157948892982787,35.009998321533196,-1.1111213150886508,34.259998321533196,-1.036371454927581,33.919998168945305,-0.03351631976178482
9182,2009-09-18,34.990001678466804,35.11999893188477,34.72999954223633,34.84999847412109,3285100.0,0.010979516365613451,-1.0526225969984815,-0.31111770440387526,65.24825317350695,58.92371038176132,-1.222082654067215,-1.292765033507429,-2.7096241623121458,-4.033167529463441,31.102896382617256,0.5099983215332173,0.410958832461489,1.239001846313485,-0.010417014955351078,2.4884207075823213,0.614292415679067,1.8637112769479032,-2.129306625488283,88.13564801344882,36.10310720235026,0.6247094306344179,9,-0.9550018310546946,-1.6750011444091868,-3.2675018310546946,-3.8550014495849716,-2.6100006103515696,4,-0.0425836412401136,-1.2806930659938882,34.610000610351555,1.8157948892982787,35.009998321533196,-1.1111213150886508,34.259998321533196,-0.0425836412401136
9183,2009-09-21,34.549999237060554,34.84000015258789,34.400001525878906,34.84000015258789,2439500.0,-0.012575090605869588,2.0344637078740364,-2.071387700607352,63.013699823200135,58.65201518863685,-0.6234669697590434,-0.8531887743479061,-2.172635305590269,-3.5352777631917576,30.274517901700015,0.5900001525878977,0.430748187331794,0.7714994430542035,-0.5243440813822886,2.0673429674906956,0.12357768083595744,1.4194212052724495,-1.5489458414843753,53.90059601269452,-2.050713894267652,0.6479217622182473,9,-0.47999954223633523,-1.2299985885620188,-2.8499994277954173,-3.4149990081787216,-2.2000007629394673,0,-0.01910274564359904,-1.0526225969984815,34.990001678466804,-1.2806930659938882,34.610000610351555,1.8157948892982787,35.009998321533196,-0.01910274564359904
9184,2009-09-22,34.5,34.77000045776367,34.360000610351555,34.630001068115234,2446500.0,-0.0014471559526670896,1.0000000000000346,0.44827813001500666,66.82809096904477,59.23111661210944,-0.4323845783916127,-0.7942953807822448,-2.041317119250593,-3.4250185449011994,29.368519480545686,0.4099998474121165,0.5007508988814351,0.690000152587892,-0.6452384404724185,2.0252387456482026,0.022380856057736764,1.3576194491180473,-1.3670097623820254,44.444478083693106,-16.85921729459374,0.6676192965301546,9,-0.43000030517578125,-1.1799993515014648,-2.9025001525878906,-3.3649997711181676,-2.5599994659423864,1,-0.039420307546421895,2.0344637078740364,34.549999237060554,-1.0526225969984815,34.990001678466804,-1.2806930659938882,34.610000610351555,-0.039420307546421895
9185,2009-09-23,34.040000915527344,34.779998779296875,34.009998321533196,34.65999984741211,2604800.0,-0.013333306796308841,-1.2646935077611525,4.7691833680565745,63.59448503301401,59.11370985209298,0.17451595828721622,-0.33575902705637617,-1.5043124061651767,-2.919436611857037,28.030024892856186,0.770000457763679,0.49511221175193043,0.22000102996825888,-1.1191735339175182,1.559175593854036,-0.44958625197462965,0.8895883119111474,-0.7829900463900827,2.5212212135206107,-62.28300813223954,0.6695872819428874,9,0.2349987030029297,-0.7200002670288086,-2.420000553131107,-2.860000610351566,-1.920001983642571,2,-0.028202087504490825,1.0000000000000346,34.5,2.0344637078740364,34.549999237060554,-1.0526225969984815,34.990001678466804,-0.028202087504490825
9186,2009-09-24,34.34999847412109,34.5,34.060001373291016,34.11999893188477,2069000.0,0.009106861053353787,-1.5143162323295076,-0.370967642697588,66.30670044697109,61.808959800383064,-0.032273624745265295,-0.6574099848572033,-1.7575824353670058,-3.1865357731488935,27.202654737306887,0.45999908447265625,0.4984284226073967,0.515998649597158,-0.8399297810617483,1.8719270802560644,-0.16196556573229515,1.1939628649266112,-0.9764082113556967,30.630627534538064,-38.24996253989784,0.6779642153294515,9,-0.03499794006346946,-0.889998435974114,-2.614997863769524,-3.0899982452392543,-2.529998779296868,3,-0.03377001161400439,-1.2646935077611525,34.040000915527344,1.0000000000000346,34.5,2.0344637078740364,34.549999237060554,-0.03377001161400439
9187,2009-09-25,34.139999389648445,34.360000610351555,34.029998779296875,34.27000045776367,1922200.0,-0.006113510736568295,1.1290346397588655,-0.5652231602341937,61.18423088988821,62.96117201985579,0.3019740584814983,-0.43174239579755636,-1.492771203621885,-2.9355416083416053,26.30620067605416,0.3300018310546804,0.5326435080135354,0.2819995880127024,-1.0779473019620767,1.6419464779874815,-0.3979738569746871,0.961973033000092,-0.6568244968726091,15.662744737569371,-53.52565759003549,0.6799734449873895,9,0.35500144958495383,-0.5099983215332102,-2.294999122619636,-2.879999160766612,-2.2500000000000036,4,-0.0439367318927022,-1.5143162323295076,34.34999847412109,-1.2646935077611525,34.040000915527344,1.0000000000000346,34.5,-0.0439367318927022
9188,2009-09-28,34.06999969482422,34.290000915527344,33.689998626708984,34.06999969482422,1343200.0,-0.0020503718827086237,1.727267998335414,-0.0,58.55855701050854,63.221789941741086,0.441966616533108,-0.350576277348182,-1.3541027270348422,-2.826613403774658,25.261323510206985,0.6000022888183594,0.5158950845090686,0.19349994659423686,-1.1674632672537584,1.554463160442232,-0.48698166032976076,0.8739815535182345,-0.48381524983856394,34.86247843296458,-33.394216849775034,0.6804816069239987,9,0.375,-0.17999839782714844,-2.125,-2.7049989700317383,-2.440000534057617,0,-0.04960371710733302,1.1290346397588655,34.139999389648445,-1.5143162323295076,34.34999847412109,-1.2646935077611525,34.040000915527344,-0.04960371710733302
9189,2009-09-29,33.950000762939446,34.18000030517578,33.650001525878906,34.18000030517578,1811400.0,-0.0035221289392322053,3.6086942099414525,-100.0,58.1655616535854,62.79004440129556,0.5736985646104031,-0.1982098741798879,-1.170249285802221,-2.6676692203337744,24.74381903539719,0.529998779296875,0.6168933445029978,0.04650096893309552,-1.2968059734678405,1.3898079113340316,-0.6251525022673761,0.7181544401335671,1.250000000000007,26.548669578896277,-40.177929723924265,0.6716534712004683,9,0.47500038146973367,-0.05999946594237571,-1.3050012588500906,-1.9800014495849538,-2.2400016784667898,1,-0.047128195960600916,1.727267998335414,34.06999969482422,1.1290346397588655,34.139999389648445,-1.5143162323295076,34.34999847412109,-0.047128195960600916
9190,2009-09-30,33.580001831054695,34.040000915527344,33.290000915527344,33.93000030517578,3016300.0,-0.01089834826421121,1.6315803563063003,1.5217355248535536,48.974982838175,61.319395759765996,0.8040780345810461,0.22008988711945676,-0.749050074562092,-2.268145406823571,24.2526936658755,0.75,0.6561957098445816,-0.34699802398680646,-1.6476225090009535,0.9536264610273406,-0.9973102664938764,0.3033142185202635,1.5889989471435442,23.96703594645607,-36.95821221362404,0.6503122425070729,9,0.6249980926513601,0.3099994659423757,-0.9350023269653391,-1.6100025177002024,-1.4000015258789134,2,-0.04883863036244429,3.6086942099414525,33.950000762939446,1.727267998335414,34.06999969482422,1.1290346397588655,34.139999389648445,-0.04883863036244429
9191,2009-10-01,33.0,33.59000015258789,33.0,33.59000015258789,2399700.0,-0.01727223941120548,1.0,1.685722070844721,44.329898528940916,58.995134132592,1.264678703682975,0.8549517133583322,-0.11386064552233677,-1.6549854303849045,24.36114055898119,0.5900001525878906,0.6330939900022798,-0.9339998245239229,-2.211750775791515,0.34375112674366903,-1.572875300157719,-0.29512434889012695,2.0938407836914052,0.0,-57.49950084260355,0.6388754756337978,10,0.9200000762939453,0.8900012969970703,-0.2474994659423828,-0.9899997711181641,0.18999862670898438,3,-0.026666699033794816,1.6315803563063003,33.580001831054695,3.6086942099414525,33.950000762939446,1.727267998335414,34.06999969482422,-0.026666699033794816
9192,2009-10-02,32.52000045776367,32.75,32.389999389648445,32.75,2127700.0,-0.014545440673828125,2.1304463204683177,0.38982963178482527,35.8871063878552,55.98106819533145,1.5169902650949965,1.3805289165178891,0.38690543033997926,-1.1425258925404158,25.005637151193348,0.6100006103515554,0.5012644339593919,-1.3979993820190444,-2.739837440389003,-0.05616132364908566,-2.0689184112040238,-0.727080352834065,2.4482098789062476,6.842155984853308,-44.16875396797174,0.6709190291849809,10,1.0649986267089844,1.2749996185302734,0.2350001335144043,-0.5100002288818359,1.3499984741211009,4,-0.021525238409778047,1.0,33.0,1.6315803563063003,33.580001831054695,3.6086942099414525,33.950000762939446,-0.021525238409778047
9193,2009-10-05,32.86999893188477,32.86999893188477,32.259998321533196,32.56999969482422,3087800.0,0.010762560553333023,3.066681077781777,-1.3043471049707571,36.016084687923765,52.557511941873564,1.0098153535984835,1.065467846577313,0.03573357816768663,-1.450035382636667,25.665753878819906,0.6100006103515767,0.3947845122555904,-1.0355009078979407,-2.4128278373007888,0.3418260215049074,-1.7241643725993683,-0.3468374431965131,1.8919545290234296,31.770832298532163,-13.358500620813963,0.6886634647014246,10,0.6499996185302663,0.8600006103515554,-0.0924983024597239,-0.8599987030029368,1.3199996948242116,0,-0.029814407486509098,2.1304463204683177,32.52000045776367,1.0,33.0,1.6315803563063003,33.580001831054695,-0.029814407486509098
9194,2009-10-06,33.470001220703125,33.59000015258789,32.900001525878906,32.950000762939446,2119600.0,0.01825379702815666,-1.2258058561856653,1.7333392673219312,34.02491268530393,49.27200390323912,0.2775278321833241,0.5039022767482422,-0.5620403931950193,-2.0045863672295816,25.642206243283173,0.7200012207031179,0.24087393533087464,-0.4434986114501953,-1.8080614379719933,0.9210642150716026,-1.1257800247110907,0.2387828018107001,1.0417567262675789,67.97759190085243,28.558475266008443,0.6822814132608982,10,-0.09000205993652344,0.2599983215332031,-0.6925005912780762,-1.460000991821289,0.4499969482421804,1,-0.05497466366384163,3.066681077781777,32.86999893188477,2.1304463204683177,32.52000045776367,1.0,33.0,-0.05497466366384163
9195,2009-10-07,33.310001373291016,33.40999984741211,33.080001831054695,33.400001525878906,1480000.0,-0.0047803956252364666,5.000138720305055,-0.17307706415287882,35.80786244428924,45.88324412516336,0.361056482708193,0.7072515795002872,-0.3855065369049342,-1.7842757281267119,25.338875230084412,0.3899993896484304,0.11262757048142902,-0.6079984664917006,-1.9634953204465404,0.7474983874631391,-1.285746893469124,0.0697499604857228,0.9765806111359367,78.94748918692575,41.37455573817752,0.6777484269774212,10,-1.9073486399179274e-06,0.4199981689453125,-0.46250104904174805,-1.3000011444091797,-0.06999969482421164,2,-0.04803369026881188,-1.2258058561856653,33.470001220703125,3.066681077781777,32.86999893188477,2.1304463204683177,32.52000045776367,-0.04803369026881188
9196,2009-10-08,33.049999237060554,33.27000045776367,32.75,32.97999954223633,2115300.0,-0.007805527634680343,1.0392089398177928,-0.7777730682830443,28.25108924169612,42.224006164253126,0.46629723066537565,0.9680561182908392,-0.10294649043562742,-1.46390436202379,25.025803166876496,0.5600013732910156,-0.0458283100876713,-0.8370006561279197,-2.243767457507154,0.5697661452513145,-1.5403840568175369,-0.1336172554383026,1.0339243810770213,59.39848330140157,27.055596548873524,0.7033834006896156,10,0.22500038146971946,0.6800003051757741,-0.11749839782715554,-1.039999008178718,0.27000045776366477,3,-0.026323720180580268,5.000138720305055,33.310001373291016,-1.2258058561856653,33.470001220703125,3.066681077781777,32.86999893188477,-0.026323720180580268
9197,2009-10-09,33.09999847412109,33.290000915527344,32.939998626708984,32.97999954223633,1715000.0,0.0015128362546061869,-2.5000095367067843,1.7142779291550378,32.186704782435214,39.29380036113387,0.2830225837687266,0.9303130179070465,-0.14481591388186388,-1.465404482993403,24.28856049912046,0.3500022888183594,-0.16671583518360933,-0.7645013809204144,-2.2078813845740655,0.6788786227332366,-1.4861913827472435,-0.042811379093585344,0.8015326143560486,63.15781925817113,32.15625902480317,0.7216900018268259,10,0.12000083923340554,0.6300010681152415,-0.0124979019164968,-1.0899982452392507,0.5,4,0.002719037967879867,1.0392089398177928,33.049999237060554,5.000138720305055,33.310001373291016,-1.2258058561856653,33.470001220703125,0.002719037967879867
9198,2009-10-12,33.470001220703125,33.580001831054695,33.169998168945305,33.200000762939446,1483000.0,0.011178331227758909,-1.484828168167453,2.25002384207032,38.268804982916336,37.083049619948405,-0.20231607051802314,0.5532336533464246,-0.4883594475513391,-1.781709451598779,23.302496407500147,0.48000335693360796,-0.3330554559623522,-0.37199878692626953,-1.8257284340554918,1.0817308602029527,-1.0988636104908807,0.3548660366383416,0.26737659107961775,85.71441546586982,54.08291895077586,0.7268648235646112,10,-0.32000160217285156,0.2599983215332031,-0.4075002670288086,-1.460000991821289,0.09000015258789062,0,0.011950932076280507,-2.5000095367067843,33.09999847412109,1.0392089398177928,33.049999237060554,5.000138720305055,33.310001373291016,0.011950932076280507
9199,2009-10-13,32.830001831054695,33.419998168945305,32.779998779296875,33.34000015258789,1967600.0,-0.019121582500945755,-1.0983434328273973,-1.888879469899188,36.76149709765791,35.72599564877985,0.29290619404476814,1.1390057295585052,0.17153016293891454,-1.0867178861489535,22.02142419338301,0.69000244140625,-0.4811968346654183,-0.9404983520507741,-2.4473591659215685,0.5663624618200203,-1.693928758986175,-0.1870679451153734,0.7596380317030906,9.638753561909038,-24.614389358802622,0.7534304069353974,10,0.09499740600585227,0.8999977111816335,0.2324991226196218,-0.8200016021728587,0.5699996948242116,1,0.04142542551940509,-1.484828168167453,33.470001220703125,-2.5000095367067843,33.09999847412109,1.0392089398177928,33.049999237060554,0.04142542551940509
9200,2009-10-14,33.060001373291016,33.240001678466804,32.779998779296875,33.080001831054695,2477100.0,0.00700577305538741,1.705898192507418,0.03921671291692112,35.634781530075315,34.75987153779478,-0.0207997982351813,0.7962510811991024,-0.017765556915918523,-1.262064916111612,19.98072226503552,0.460002899169929,-0.6143042394406208,-0.6129989624023438,-2.031954746178158,0.8059568213734707,-1.322476854290251,0.09647892948556347,0.520000457763679,37.34948065079479,2.5291361327998203,0.7094778918879081,10,-0.13500213623046875,0.6699981689453125,-0.03500080108642578,-1.0500011444091797,-0.15000152587890625,2,0.02601321112917665,-1.0983434328273973,32.830001831054695,-1.484828168167453,33.470001220703125,-2.5000095367067843,33.09999847412109,0.02601321112917665
9201,2009-10-15,33.450000762939446,33.490001678466804,32.889999389648445,32.919998168945305,1804600.0,0.011796714260378316,-1.0339055377752895,-26.49952317374607,42.612437541506054,35.50713055486709,-0.38024003175519994,0.3319086900816757,-0.34363685396063914,-1.6052871138247298,17.487710680186545,0.6000022888183594,-0.7376485527054157,-0.1649995803833093,-1.5158899701801332,1.1858908094135145,-0.8404447752817248,0.5104456145151062,-1.19000244140625,83.74992847469748,44.58515012002172,0.6754451948984135,10,-0.5250015258788991,0.2799987792968821,-0.4324998855590749,-1.44000053405761,-0.40999984741210227,3,-0.006277999392613087,1.705898192507418,33.060001373291016,-1.0983434328273973,32.830001831054695,-1.484828168167453,33.470001220703125,-0.006277999392613087
9202,2009-10-16,33.5,33.639999389648445,33.029998779296875,33.27000045776367,1876200.0,0.001494745468465064,1.3921671291690276,0.4339592765066181,43.870973034611154,36.379895926721254,-0.30911389997630323,0.1734517517494254,-0.330828563482477,-1.5965665387015804,14.783427428922003,0.6100006103515696,-0.7883537292818588,-0.040500259399415484,-1.226372283393907,1.145371764595076,-0.6334362713966613,0.5524357525978303,-1.215401611328133,83.72101275704762,42.193931151088705,0.592936011997245,10,-0.30500030517578125,0.22999954223632812,-0.5374994277954102,-1.489999771118164,0.25,4,-0.005373143438083039,-1.0339055377752895,33.450000762939446,1.705898192507418,33.060001373291016,-1.0983434328273973,32.830001831054695,-0.005373143438083039
9203,2009-10-19,33.889999389648445,34.02000045776367,33.389999389648445,33.5,1270700.0,0.011641772825326635,-1.0655752057433272,1.6956528950293046,49.390230192076274,38.08715342747374,-0.6025779617751112,-0.2830400061062619,-0.6683126040003273,-1.9308899815829967,12.955291755150652,0.6300010681152273,-0.7580245623892523,0.3824991226196346,-0.7188082954648536,1.4838065407041228,-0.1681545864226095,0.9331528316618787,-1.551184960937512,89.51605708502206,44.19019881468702,0.5506537090422425,10,-0.5049991607666087,-0.15999984741211648,-0.9124984741211009,-1.8799991607666087,0.20000076293944602,0,-0.008557123657427335,1.3921671291690276,33.5,-1.0339055377752895,33.450000762939446,1.705898192507418,33.060001373291016,-0.008557123657427335
9204,2009-10-20,33.139999389648445,33.959999084472656,33.02000045776367,33.84999847412109,1927600.0,-0.022130422351942736,1.0215017596823548,-1.8205133221173841,45.849035961778185,39.202839373861394,0.1069337270752655,0.37929468801937816,0.1259256591607354,-1.130606735983143,10.890803188591756,0.9399986267089844,-0.6509005555244372,-0.29950084686278444,-1.3067056010714353,0.7077039073458664,-0.8031032239671134,0.20410153024154454,-0.7003137991943476,29.032267988273468,-18.210659854795473,0.5036023771043266,10,0.24500083923339133,0.5900001525878835,-0.15249824523926492,-1.1299991607666087,1.200000762939446,1,0.012673566426611327,-1.0655752057433272,33.889999389648445,1.3921671291690276,33.5,-1.0339055377752895,33.450000762939446,0.012673566426611327
9205,2009-10-21,33.080001831054695,33.610000610351555,33.009998321533196,33.139999389648445,2386700.0,-0.0018104272691232826,-4.999885561700464,0.08450371261860669,50.836839450683534,41.71236717486,0.14625514197220468,0.3833378542952559,0.24069252611057124,-1.0351734575516716,9.513589236910667,0.6000022888183594,-0.5648234400605148,-0.3114984512329002,-1.289277874878259,0.6662809724124585,-0.8003881630555796,0.17739126058977917,-0.5454973485620229,16.814359452169587,-34.900649475886354,0.48888971182267804,10,0.31999778747557883,0.6499977111816335,0.09749889373778586,-1.0450019836425852,0.729999542236321,2,0.009673508981604906,1.0215017596823548,33.139999389648445,-1.0655752057433272,33.889999389648445,1.3921671291690276,33.5,0.009673508981604906
9206,2009-10-22,33.189998626708984,33.259998321533196,32.65999984741211,33.110000610351555,2216900.0,0.0033251750171012784,4.454595897418401,-1.3333545269584093,57.596357955597284,44.53566197187801,0.06504596751814518,0.19181540141585174,0.17046392877318794,-1.1050627200440601,8.269796146104284,0.5999984741210866,-0.5086334692223318,-0.1435016632080064,-1.013571715723245,0.7265683893072321,-0.5785366894656221,0.2915333630496093,-0.5663643857000551,38.97048098823054,-17.659704327486125,0.4350350262576188,10,0.15000152587890625,0.5400009155273438,0.3125009536743164,-0.8299999237060547,0.8600006103515696,3,-0.008436239556561809,-4.999885561700464,33.080001831054695,1.0215017596823548,33.139999389648445,-1.0655752057433272,33.889999389648445,-0.008436239556561809
9207,2009-10-23,32.639999389648445,33.25,32.540000915527344,33.15999984741211,1612200.0,-0.01657123410116501,1.0285666018168838,-6.500166897143008,47.50542622444832,45.56195322093711,0.606737238389897,0.6573807745807727,0.7685225749744902,-0.507687668205854,7.096481698771137,0.7099990844726562,-0.4684291865049346,-0.6185009002685504,-1.4537577732255755,0.21675597268847469,-1.0361293367470665,-0.20087246379003432,1.3800010681152273,6.756655746663263,-50.82794873204076,0.417628436478513,10,0.6400012969970632,1.0499992370605398,0.9725008010864187,-0.18499946594238992,1.959999084472642,4,0.012254948938686505,4.454595897418401,33.189998626708984,-4.999885561700464,33.080001831054695,1.0215017596823548,33.139999389648445,0.012254948938686505
9208,2009-10-26,32.380001068115234,33.200000762939446,32.189998626708984,32.72999954223633,1950900.0,-0.007965634999848259,-1.7671164156642052,0.6730733961779793,37.236510734325904,45.61473251390022,0.7776357581259177,0.826660224161742,1.054240058617026,-0.20565557828648195,6.813491855474793,1.0100021362304616,-0.3741668261375821,-0.79399929046631,-1.6255206025053823,0.0375220215727623,-1.2097599464858462,-0.37823863444677386,1.6103993988037075,10.73459843317277,-43.6543441574106,0.41576065601953627,10,0.7249984741210938,1.1349983215332031,1.294999122619629,0.07499885559082031,2.799999237060547,0,0.0423100335606168,1.0285666018168838,32.639999389648445,4.454595897418401,33.189998626708984,-4.999885561700464,33.080001831054695,0.0423100335606168
9209,2009-10-27,32.34999847412109,32.880001068115234,32.299999237060554,32.509998321533196,2308900.0,-0.000926577918605842,-3.461581348944782,0.4571444141689373,38.405749694777676,45.92261786553382,0.8184591932051006,0.7701338060112661,1.1281967354525477,-0.13656038633443757,6.60205505888061,0.5800018310546804,-0.3127413844555491,-0.7440017700195369,-1.569016430253157,0.0810128902140832,-1.156509100136347,-0.33149443990272687,1.5683859191894598,11.267579148141236,-38.36189935876283,0.41250733011681107,10,0.7550010681152415,1.135000228881843,1.3450016975402903,0.10500144958496804,2.690002441406257,1,0.05378676230413881,-1.7671164156642052,32.380001068115234,1.0285666018168838,32.639999389648445,4.454595897418401,33.189998626708984,0.05378676230413881
9210,2009-10-28,31.940000534057614,32.580001831054695,31.90999984741211,32.22999954223633,2321800.0,-0.012673816364827895,-2.8285785908524064,1.8124955296474008,37.06292618101336,45.30600549214575,1.1766106762563915,1.1077628804378499,1.567007561250957,0.30974456418821106,7.327366995015757,0.6700019836425852,-0.3171095657688596,-1.0719996452331593,-2.0116660167415965,-0.13233327372472203,-1.541832830987378,-0.6021664594789407,1.909248428588871,2.222275596647332,-44.26419289967912,0.4698331857542184,10,1.024999618530277,1.4049987792968786,1.7549996376037633,0.514999389648441,2.899999618530277,2,0.07514087596746144,-3.461581348944782,32.34999847412109,-1.7671164156642052,32.380001068115234,1.0285666018168838,32.639999389648445,0.07514087596746144
9211,2009-10-29,32.11999893188477,32.189998626708984,31.79999923706055,32.060001373291016,2161900.0,0.005635516431354626,2.900053406576603,-0.20688884065694138,38.914008599485456,44.75523166602067,0.8807294346739667,0.9048487694913732,1.409803452101066,0.1682667999177383,8.192257052298114,0.38999938964843395,-0.2599567835394794,-0.8480011940002399,-1.8689319719371866,0.17292958393671043,-1.3584665829687168,-0.33753580503176295,1.612895083847647,22.068932858732925,-21.387171598465738,0.5104653889684746,10,0.7900009155273366,1.0300006866455007,1.6775012016296316,0.3950014114379812,2.8700027465820312,3,0.0526152707847265,-2.8285785908524064,31.940000534057614,-3.461581348944782,32.34999847412109,-1.7671164156642052,32.380001068115234,0.0526152707847265
9212,2009-10-30,31.81999969482422,32.27000045776367,31.540000915527344,32.06999969482422,3012300.0,-0.009339951651204825,1.2461471648062725,-4.1668362156658345,31.034408671928958,42.71569594155986,1.0251665797935132,1.2118489505500776,1.7260347383501369,0.4932982524579259,8.230038573264453,0.7299995422363281,-0.22232398169827405,-1.1130003929138184,-2.240981783860846,0.01498099803320585,-1.6769910883873322,-0.5490096974403045,1.758262738614448,16.867397893643545,-20.36577501904132,0.5639906954735127,10,0.9300003051757812,1.1300010681152344,2.067500591278076,0.9250011444091797,3.0,4,0.07008169590268931,2.900053406576603,32.11999893188477,-2.8285785908524064,31.940000534057614,-3.461581348944782,32.34999847412109,0.07008169590268931
9213,2009-11-02,31.88999938964844,32.130001068115234,31.420000076293945,31.899999618530273,2724200.0,0.002199864723305023,2.021260708473847,0.04000091552732954,37.566063612813,41.79536568056372,0.7170360501456976,1.1222015798543445,1.6221568655087744,0.4288733388746344,8.13362758040209,0.7100009918212891,-0.2538478576653489,-0.9940007209777768,-2.2148275281669605,0.22682608621140687,-1.6044141245723686,-0.38358731738318497,1.484436891999092,32.19171192261942,-8.179522597176586,0.6104134035945912,11,0.6250009536743129,0.9650011062622035,2.1725015640258754,1.0650005340576136,3.080001831054684,0,0.08497959035246372,1.2461471648062725,31.81999969482422,2.900053406576603,32.11999893188477,-2.8285785908524064,31.940000534057614,0.08497959035246372
9214,2009-11-03,31.6299991607666,31.90999984741211,31.489999771118164,31.81999969482422,1821800.0,-0.008153033360240092,1.2702655332573831,18.999618539011138,31.23350776533644,39.61721771552515,0.8273188585510454,1.3041500038765008,1.848750160533136,0.682135360171614,9.355124742626101,0.4200000762939453,-0.31148654260888975,-1.1620008468627958,-2.4710243193458368,0.14702262562024515,-1.8165125831043198,-0.5074891106212718,1.5099047762384998,18.103341965716993,-21.71447083368634,0.6545117362415208,11,0.7100000381469727,1.1700010299682617,2.537501335144043,1.3250007629394531,3.8700008392333984,1,0.11223525888715646,2.021260708473847,31.88999938964844,1.2461471648062725,31.81999969482422,2.900053406576603,32.11999893188477,0.11223525888715646
9215,2009-11-04,31.709999084472656,32.200000762939446,31.61000061035156,31.739999771118164,1889500.0,0.002529242043271651,-4.130488866774285,0.15789790694172565,25.142751888009187,36.01126148579314,0.595131585963621,1.1574805363017475,1.7365512287449292,0.6088871044545812,10.39317574482021,0.5900001525878871,-0.44109625227244464,-1.0020008087158203,-2.371881853213644,0.3678802357820068,-1.6869413309647356,-0.317060286466905,1.2235163892471093,34.11751506243759,-0.1372659236429783,0.6849405222489131,11,0.6250009536743164,1.0200014114379883,2.4475021362304688,1.2450008392333984,4.530002593994141,2,0.10501425188262714,1.2702655332573831,31.6299991607666,2.021260708473847,31.88999938964844,1.2461471648062725,31.81999969482422,0.10501425188262714
9216,2009-11-05,32.18000030517578,32.27000045776367,31.84000015258789,31.84000015258789,2027700.0,0.014821861692618787,-1.529412424687812,-11.333079026002924,33.16322856514499,34.41768396809277,-0.037106621298505615,0.6524086204749153,1.2317338743174773,0.15211156707414375,10.90041838811803,0.5600013732910156,-0.49156120726932073,-0.48849964141845703,-1.8684052033638707,0.8914059205269567,-1.1784524223911603,0.20145313955424982,0.5718933208528867,89.41175150624376,58.877162370442115,0.6899527809727068,11,0.13000011444091797,0.5399999618530273,1.8675003051757812,0.7749996185302734,4.209999084472656,3,0.08266003176464487,-4.130488866774285,31.709999084472656,1.2702655332573831,31.6299991607666,2.021260708473847,31.88999938964844,0.08266003176464487
9217,2009-11-06,33.189998626708984,33.310001373291016,32.009998321533196,32.09000015258789,3949400.0,0.031385901552361206,-1.0634934090619979,3.2352881778096916,42.29072261793025,34.97926306627103,-1.07380505589758,-0.36944293325053223,0.21115539727411203,-0.8353005933510218,11.011449549844071,1.3000030517578196,-0.5518965225163655,0.5169986724853501,-0.8694034756131614,1.9034008205838582,-0.17620240156390565,1.210199746534606,-1.769998550415039,93.65065268618082,67.66136683304455,0.6932010740492541,11,-0.8249979019165039,-0.4699983596801758,0.7150020599365234,-0.10999870300292969,2.9300003051757884,4,0.0542332969640229,-1.529412424687812,32.18000030517578,-4.130488866774285,31.709999084472656,1.2702655332573831,31.6299991607666,0.0542332969640229
9218,2009-11-09,33.86999893188477,33.939998626708984,33.209999084472656,33.299999237060554,3211100.0,0.020488108867487975,1.05633939029243,0.518182259552362,58.16556165358538,37.17479772836078,-1.6988773456681443,-1.072950658738172,-0.4730310867004661,-1.4971535445773867,11.972887627981693,0.75,-0.6465273946880785,1.1769990921020579,-0.26811044499572034,2.6221086291998397,0.45444432355316877,1.899553860650947,-2.4121988296508867,97.14286826442901,68.5833175782313,0.7225547685488902,11,-1.1899995803833079,-1.1499986648559641,-0.17999935150147195,-0.789999008178718,1.7100028991699148,0,0.028048443841110604,-1.0634934090619979,33.189998626708984,-1.529412424687812,32.18000030517578,-4.130488866774285,31.709999084472656,0.028048443841110604
9219,2009-11-10,34.189998626708984,34.259998321533196,33.779998779296875,33.779998779296875,2671200.0,0.009447880275040843,-1.3414620530521895,0.7192983630255251,61.73360141103702,39.91598386503007,-1.933782898436185,-1.3553270340295143,-0.7842358192165193,-1.7950447960693054,12.495812757808073,0.479999542236321,-0.638573086288261,1.4289989471435547,-0.16370671078168897,3.0217046050687983,0.6326461181809364,2.2253517761061765,-2.632910583496095,97.35849980062817,64.53262002047606,0.796352828962621,11,-1.3499994277954102,-1.3499994277954102,-0.5649995803833008,-1.0649986267089844,1.2400016784667969,1,0.022813764999241926,1.05633939029243,33.86999893188477,-1.0634934090619979,33.189998626708984,-1.529412424687812,32.18000030517578,0.022813764999241926
9220,2009-11-11,33.919998168945305,34.389999389648445,33.689998626708984,34.259998321533196,2438600.0,-0.007897059625874281,1.3333269755287236,-0.829268973473888,57.464214752828326,41.97711788206817,-1.5124316719729265,-1.0725863684676398,-0.49872514324894723,-1.5082732723608316,13.102981060588478,0.7000007629394602,-0.5600025828914355,1.1159986495971594,-0.5551984943905879,2.7871957935849068,0.28040007760328933,1.951597221591033,-2.2007355090331977,81.56857406573498,47.474327165879814,0.8355985719938732,11,-1.014998435974114,-1.014998435974114,-0.36499881744384055,-0.7949981689453054,1.440002441406257,2,0.04658024517528503,-1.3414620530521895,34.189998626708984,1.05633939029243,33.86999893188477,-1.0634934090619979,33.189998626708984,0.04658024517528503
9221,2009-11-12,33.240001678466804,33.889999389648445,33.139999389648445,33.759998321533196,2442100.0,-0.020047067428826004,-1.0833298012122652,1.5294012049949655,55.97612695209049,44.748419913197225,-0.7340482593589002,-0.43123898964459073,0.1972592141781817,-0.8089027457847706,13.865113397424961,0.7799987792968608,-0.4979342745502038,0.44650211334229084,-1.210181307300573,2.1031855339851546,-0.38183959697914105,1.2748438236637227,-1.3070800801757905,51.68079012282387,13.544887136710322,0.8283417103214327,11,-0.3350019454956126,-0.3350019454956126,0.2799978256225515,-0.11500167846680398,2.3199996948242116,3,0.09025270302388178,1.3333269755287236,33.919998168945305,-1.3414620530521895,34.189998626708984,1.05633939029243,33.86999893188477,0.09025270302388178
9222,2009-11-13,33.31999969482422,33.639999389648445,33.11999893188477,33.36999893188477,2699900.0,0.0024066790709351693,-1.3111092273132592,0.09615299969190413,59.71074461586961,47.20894002464796,-0.6469263677225854,-0.5538076082472259,0.1351530570705961,-0.8711002435167501,14.875871312996336,0.5200004577636719,-0.38646596148146983,0.5355001449584975,-1.1069171562493665,2.1779174461663615,-0.28570850564543804,1.3567087955624295,-1.190511873224608,15.748085893734629,-24.78589998293518,0.8212086506039324,11,-0.38000011444091797,-0.41499996185302734,0.18249988555908203,-0.19499969482421875,1.9000015258789062,4,0.09213684642683528,-1.0833298012122652,33.240001678466804,1.3333269755287236,33.919998168945305,-1.3414620530521895,34.189998626708984,0.09213684642683528
9223,2009-11-16,33.59999847412109,33.959999084472656,33.40999984741211,33.540000915527344,2461500.0,0.008403324785755117,-2.4374985098824595,-1.199969481955894,62.27900562837721,50.658439787208046,-0.7362807977016459,-0.9029407368985574,-0.1323579398734296,-1.1330863315284816,15.449877104790366,0.6399993896484375,-0.2797625669900725,0.8299989700317312,-0.7760417898796632,2.4360397299431256,0.02697859007603398,1.6330193499874284,-1.289669727077566,37.79522592311023,-6.174702276869169,0.8030203799556965,11,-0.5999984741210866,-0.6949987411498952,-0.12499904632567649,-0.47499847412108664,1.7000007629394602,0,0.07500001702989967,-1.3111092273132592,33.31999969482422,-1.0833298012122652,33.240001678466804,1.3333269755287236,33.919998168945305,0.07500001702989967
9224,2009-11-17,33.560001373291016,33.639999389648445,33.439998626708984,33.549999237060554,1307400.0,-0.0011903899597160983,1.3529754959158729,0.16670905391648322,67.16106994451303,55.32714179348625,-0.43999210377371867,-0.8747117321314235,-0.08620563919114943,-1.0679410535517064,16.71873364978991,0.20000076293946023,-0.09738645035088211,0.7690017700195284,-0.8680929503584451,2.4060964903974984,-0.049545590169458364,1.5875491302085152,-1.0832989748391029,34.64584904016789,-14.001564063790788,0.8185473601889852,11,-0.44500160217285156,-0.6550016403198242,-0.12000179290771484,-0.4350013732910156,2.109996795654297,1,0.060190714395241596,-2.4374985098824595,33.59999847412109,-1.3111092273132592,33.31999969482422,-1.0833298012122652,33.240001678466804,0.060190714395241596
9225,2009-11-18,33.400001525878906,33.68000030517578,33.360000610351555,33.439998626708984,1226000.0,-0.0047675757111096395,-4.333375719235269,-3.9988558352431154,63.617079818257636,58.710903043832104,-0.016824179668454065,-0.7267710393360787,0.08111852057235325,-0.8927290560796024,17.99932714226585,0.31999969482422586,0.046678359180532425,0.5930019378662124,-1.0621410453302431,2.248144921062668,-0.23456955373201538,1.42057342946444,-0.7702353681312744,33.333636087029014,-17.904298974237975,0.8275714915982286,11,-0.20000267028808594,-0.49500179290771484,-0.07250213623046875,-0.27500152587890625,2.3699989318847656,2,0.06077840378911348,1.3529754959158729,33.560001373291016,-2.4374985098824595,33.59999847412109,-1.3111092273132592,33.31999969482422,0.06077840378911348
9226,2009-11-19,32.90999984741211,33.509998321533196,32.81999969482422,33.31999969482422,2078600.0,-0.014670708265900334,-1.3389777907089275,10.250739151168336,61.14521461413769,60.80584659896626,0.6566739201488119,-0.2728087604316016,0.5583946944177285,-0.38366356766217535,18.41725750621497,0.6899986267089773,0.24442634457332701,0.11700019836425923,-1.5292150925628079,1.7632154892913263,-0.7061074470992779,0.9401078438277928,-0.1394150311124136,7.894754453828753,-45.72076372414586,0.8231076454635341,11,0.6949996948242188,-0.005000114440917969,0.4174995422363281,0.21500015258789062,2.549999237060547,3,0.07444548083557989,-4.333375719235269,33.400001525878906,1.3529754959158729,33.560001373291016,-2.4374985098824595,33.59999847412109,0.07444548083557989
9227,2009-11-20,33.040000915527344,33.130001068115234,32.84000015258789,32.84000015258789,2045000.0,0.003950199596413961,-1.899998092658643,-0.4878069204216638,61.61619314262905,61.189250097748904,0.5622887692927279,-0.39137205921046814,0.4207848892103172,-0.5000382202467364,18.663327364372694,0.29000091552734375,0.4770059664288837,0.22700119018554688,-1.4211057435973657,1.875108123968463,-0.5970522767059094,1.0510546570770032,1.3499984741211009,19.298363025525024,-35.49757032139772,0.824053466891458,11,0.5649986267089844,-0.13500118255615234,0.28749847412109375,0.08499908447265625,2.2900009155273438,4,0.07627119818206118,-1.3389777907089275,32.90999984741211,-4.333375719235269,33.400001525878906,1.3529754959158729,33.560001373291016,0.07627119818206118
9228,2009-11-23,33.75,33.810001373291016,33.189998626708984,33.189998626708984,1918800.0,0.021489075811102376,-1.2142900933917344,2.799996185317286,69.62966652078971,62.066590665499206,-0.18609177619801187,-1.0471601943371383,-0.3006575530100264,-1.1723446803262334,18.738495753996368,0.7700004577636719,0.6841600075278862,0.8685003280639663,-0.8172826406420697,2.5542832967700058,0.025608843710948292,1.7113918124169842,0.6089994049072303,93.93926549862633,33.07672548367012,0.842891484353019,11,-0.14500045776367188,-0.8450002670288086,-0.28750038146972656,-0.625,1.029998779296875,0,0.043555591724536935,-1.899998092658643,33.040000915527344,-1.3389777907089275,32.90999984741211,-4.333375719235269,33.400001525878906,0.043555591724536935
9229,2009-11-24,34.09000015258789,34.15999984741211,33.72999954223633,33.799999237060554,2613800.0,0.010074078595196712,1.0,0.5178575077826318,71.02477332511992,63.57331939575381,-0.6054365528917387,-1.31767803588032,-0.6593470672071504,-1.4847468177652274,18.97570591969437,0.43000030517578125,0.7986076578121271,1.1215003967285142,-0.6272106852976478,2.8702114787546797,0.2471448557154332,1.9958559377415952,0.23861926727295213,94.77614277214587,29.269351982290146,0.8743555410130827,11,-0.6000003814697266,-1.1850004196166992,-0.5325002670288086,-0.9650001525878906,0.6800003051757812,1,0.03549425283240426,-1.2142900933917344,33.75,-1.899998092658643,33.040000915527344,-1.3389777907089275,32.90999984741211,0.03549425283240426
9230,2009-11-25,34.34000015258789,34.439998626708984,34.060001373291016,34.09999847412109,1213700.0,0.007333528861278804,-1.3750134112177386,0.8275893820210387,69.8529726288007,65.11519113761051,-0.8823862693357967,-1.4531614186201764,-0.9496951819485702,-1.6912041316944197,18.775784570656327,0.37999725341796875,0.783564908827934,1.251500415801999,-0.5291356272979968,3.032136458901995,0.3611823942519976,2.1418184373520006,-1.5,93.82725061400183,30.049476850939016,0.8903180215499982,11,-0.7100009918212891,-1.4100008010864258,-0.7825002670288086,-1.2049999237060547,0.11999893188476562,2,0.03873028568572079,1.0,34.09000015258789,-1.2142900933917344,33.75,-1.899998092658643,33.040000915527344,0.03873028568572079
9231,2009-11-27,33.810001373291016,33.990001678466804,33.509998321533196,33.799999237060554,1282900.0,-0.015433860714672565,1.59459348000905,0.04167527616622522,56.250038454675824,64.7306682308112,-0.29394116324159825,-0.8327560005557189,-0.4541399455822628,-1.1147140212800508,18.073996008422004,0.8300018310546946,0.7045000641606478,0.6370015144348145,-1.1102021341193478,2.3842051629889767,-0.23660030984226665,1.5106033387118956,-0.9380012512207045,60.625134110578635,0.6002159620760068,0.8736018242770802,11,-0.18000221252441406,-0.8800020217895508,-0.24500179290771484,-0.5050010681152344,1.079998016357429,4,0.057970985059497826,-1.3750134112177386,34.34000015258789,1.0,34.09000015258789,-1.2142900933917344,33.75,0.057970985059497826
9232,2009-11-30,34.049999237060554,34.080001831054695,33.610000610351555,33.799999237060554,1867200.0,0.007098428098826659,2.032215194546396,24.994660564472372,51.99115865803352,63.58757412299522,-0.468798001888338,-0.945603480368689,-0.73875315182962,-1.3058739634610603,17.02833586358971,0.4700012207031392,0.6700835070782247,0.7654994010925336,-0.9009052611925412,2.4319040633776083,-0.06770293005000383,1.598701732235071,-1.1466391448974704,68.80004882812557,12.9138574664061,0.8332023311425378,11,-0.4200000762939524,-1.1199998855590891,-0.5149993896484446,-0.7449989318847727,0.6300010681152273,0,0.04140968807651069,1.59459348000905,33.810001373291016,-1.3750134112177386,34.34000015258789,1.0,34.09000015258789,0.04140968807651069
9233,2009-12-01,34.59999847412109,34.639999389648445,34.27000045776367,34.27000045776367,3167500.0,0.016152694548724256,-1.2424312483383277,1.319992065429659,54.31579826547301,62.160321714213,-0.9633347628877971,-1.3514564653300098,-1.3137117999039347,-1.8027025778626893,16.010619179145202,0.5900001525878906,0.7095946384763678,1.1799986839294334,-0.4492728218676163,2.809270189726483,0.36536293103090856,1.9946344368279583,-1.6659056112670854,96.46009931706735,43.927104239356716,0.814635752898525,12,-0.8699989318847585,-1.5699987411498952,-1.1149988174438406,-1.2949981689453054,-0.09999847412108664,1,0.02109836384760544,2.032215194546396,34.049999237060554,1.59459348000905,33.810001373291016,-1.3750134112177386,34.34000015258789,0.02109836384760544
9234,2009-12-02,35.18000030517578,35.18000030517578,34.59999847412109,34.68000030517578,2387300.0,0.016763059440262795,1.3200073242187784,1.515160622839803,62.4506387745903,62.03071715380552,-1.4408995226545898,-1.7411334790675213,-1.9108361075482065,-2.334083905029644,15.138429037899442,0.5800018310546946,0.7428007672589843,1.5825004577636719,0.001536665026243611,3.1634642505011,0.7920185613949613,2.3729823541323825,-2.1776711812500054,100.0,49.02727757305604,0.7904818963687135,12,-1.1800003051757812,-1.880000114440918,-1.8700008392333984,-1.864999771118164,-0.010002136230475855,2,-0.0113701399206656,-1.2424312483383277,34.59999847412109,2.032215194546396,34.049999237060554,1.59459348000905,33.810001373291016,-0.0113701399206656
9235,2009-12-03,35.040000915527344,35.5099983215332,34.959999084472656,35.169998168945305,2237900.0,-0.003979516442125797,-2.793086211886033,-0.2599945068359233,69.91152757768873,63.00475192753341,-1.1664682628276708,-1.4112213769781192,-1.7751096138131857,-2.146103815984901,15.04514457399181,0.5499992370605469,0.7380723172654768,1.2760009765625,-0.1630100531982066,2.7150120063232066,0.5564954616821467,1.9955064914428533,-1.90701152072657,76.50012969970712,24.558762341012496,0.7195055148803536,12,-0.8650016784667969,-1.5750017166137695,-1.7450017929077148,-1.7200002670288086,0.09000015258789062,3,-0.007705492314756923,1.3200073242187784,35.18000030517578,-1.2424312483383277,34.59999847412109,2.032215194546396,34.049999237060554,-0.007705492314756923
9236,2009-12-04,34.84000015258789,35.529998779296875,34.439998626708984,35.2599983215332,2109400.0,-0.005707784181330444,1.2708358168625675,3.2308234051295854,66.37933089817304,63.53398945592719,-0.7419279898595192,-1.055856684657023,-1.5917875478187327,-1.9114123009010484,14.800223170181601,1.0900001525878906,0.7122400812073195,0.94300022125244,-0.3653548885490636,2.2513553310539436,0.28882266635169174,1.5971777761531882,-1.5168500436485246,64.06253725293864,7.231371174025838,0.6541775549007514,12,-0.48000144958496094,-1.3650007247924805,-1.6850004196166992,-1.5199995040893555,0.6100006103515625,4,-0.0109070340542754,-2.793086211886033,35.040000915527344,1.3200073242187784,35.18000030517578,-1.2424312483383277,34.59999847412109,-0.0109070340542754
9237,2009-12-07,34.990001678466804,35.36000061035156,34.759998321533196,34.759998321533196,1445700.0,0.0043054398743385125,-4.217335058214487,-0.5476294277929493,65.41024081659943,63.06516437768383,-0.6551264794542888,-1.121597094803242,-1.7502986844907724,-2.0258179859964898,15.86091243833248,0.6000022888183665,0.7281286892059455,1.0030015945434627,-0.3475397096869699,2.3535428987738953,0.3277309424282464,1.678272246658679,-1.4461667024916878,57.143030145231734,-2.009468496455227,0.6752706521152173,12,-0.4700031280517649,-1.5150022506713938,-1.9600019454956126,-1.6700010299682688,0.43999862670897727,0,-0.002858024693376926,1.2708358168625675,34.84000015258789,-2.793086211886033,35.040000915527344,1.3200073242187784,35.18000030517578,-0.002858024693376926
9238,2009-12-08,34.81999969482422,35.029998779296875,34.52000045776367,34.950000762939446,1919700.0,-0.004858587467493791,2.517264966259323,-0.5652137857829308,63.577558743419814,62.237696090828265,-0.3546820089108138,-0.9241562125466061,-1.5887005546459108,-1.8141411351242596,15.921524278753129,0.5099983215332031,0.7982472044438751,0.7854995727539062,-0.6136650372719856,2.184664182779798,0.08591726774096031,1.4850818777668522,-1.0775483385169267,34.86247843296458,-26.258496126955592,0.6995823050129475,12,-0.3000011444091797,-1.3450002670288086,-1.9699993133544922,-1.4499988555908203,0.4200019836425781,1,-0.004020660277870403,-4.217335058214487,34.990001678466804,1.2708358168625675,34.84000015258789,-2.793086211886033,35.040000915527344,-0.004020660277870403
9239,2009-12-09,34.970001220703125,34.970001220703125,34.549999237060554,34.75,1696400.0,0.004307912900447297,2.818178665556878,-1.6923031779102424,66.95462245247694,61.91565718234784,-0.40982557732299796,-1.067454668668816,-1.7416676566485378,-1.9235675169524313,15.577283514965611,0.420001983642571,0.8715859517655957,0.896500968933104,-0.5630919769559881,2.356093914822196,0.1667044959885544,1.6262974418776537,-1.0487951220968768,48.62408438529137,-15.350370602469816,0.7297964729445462,12,-0.45000267028808594,-1.4600019454956055,-2.285000801086426,-1.6600008010864258,0.80999755859375,2,-0.01344012594500199,2.517264966259323,34.81999969482422,-4.217335058214487,34.990001678466804,1.2708358168625675,34.84000015258789,-0.01344012594500199
9240,2009-12-10,35.5,35.5,35.040000915527344,35.18000030517578,1834900.0,0.015155812433403693,1.874997019764919,1.4545359966708282,77.73018257443753,64.30233986232136,-0.8470505950925329,-1.552618019274007,-2.256606527330767,-2.4142874407109858,15.270150558337631,0.529998779296875,0.8545402565580176,1.3474996566772433,-0.24233471400651752,2.937334027361004,0.5525824713353629,2.1424168420191236,-1.417914633324692,97.24781879840553,25.098204149244125,0.7949171853418819,12,-0.9300003051757812,-1.9300003051757812,-2.9300003051757812,-2.189999580383301,-0.15999984741210938,3,-0.009295826226892845,2.818178665556878,34.970001220703125,2.517264966259323,34.81999969482422,-4.217335058214487,34.990001678466804,-0.009295826226892845
9241,2009-12-11,36.2400016784668,36.290000915527344,35.36000061035156,35.4900016784668,2263000.0,0.020845117703290006,1.1882399404008581,2.3437522351763107,80.30302264036156,67.44810252702449,-1.3478480187982669,-2.167470817533811,-2.953940857067181,-3.1055182908455095,16.20608676926564,0.9300003051757812,0.8202423798532124,1.9375013351440415,0.15566423996454404,3.719338430323539,1.0465827875542928,2.8284198827337903,-2.013124970529333,97.17518507742541,17.582626042556782,0.8909185475897495,12,-0.9600009918212891,-2.1750011444091797,-3.7075014114379883,-2.9300012588500977,-1.3500022888183523,4,-0.030629154496179423,1.874997019764919,35.5,2.818178665556878,34.970001220703125,2.517264966259323,34.81999969482422,-0.030629154496179423
9242,2009-12-14,36.38999938964844,36.72000122070313,36.15999984741211,36.72000122070313,2005300.0,0.004139009498743018,2.393928885189706,-0.4400024414062595,77.96608799663781,70.07591249715391,-1.2639251841174115,-2.187851487937948,-3.0431743373373195,-3.2202272664247005,17.353723185127127,0.5600013732910227,0.7903142768715483,1.9339990615844727,-0.012770524335437017,3.8807686475043823,0.9606142686245178,2.9073838545444275,-1.9155477768001887,84.99992197212816,6.923786291146797,0.9733847929599565,12,-0.8099994659423828,-2.0249996185302734,-3.8749990463256836,-3.0799989700317383,-2.5200004577636648,0,-0.02583123502267437,1.1882399404008581,36.2400016784668,1.874997019764919,35.5,2.818178665556878,34.970001220703125,-0.02583123502267437
9243,2009-12-15,36.11999893188477,36.27999877929688,35.95000076293945,36.060001373291016,1497200.0,-0.007419633478764731,-1.3571389645777074,-0.1818097748185315,71.82793670065715,71.11783448893911,-0.8444400745933933,-1.812296331080411,-2.725577473954907,-2.9292429114147325,17.992120834689352,0.4399986267089844,0.8991636353703996,1.5379985809326229,-0.4995806438677235,3.5755778057329692,0.5192089685324461,2.5567881933327996,-1.3311703739368426,72.35015021455456,-3.4642749893112494,1.0187896124001732,12,-0.539999008178718,-1.3499984741211009,-3.577498435974128,-2.8099985122680735,-2.020000457763686,1,-0.019102952577883303,2.393928885189706,36.38999938964844,1.1882399404008581,36.2400016784668,1.874997019764919,35.5,-0.019102952577883303
9244,2009-12-16,35.58000183105469,36.02999877929688,35.400001525878906,35.400001525878906,2793200.0,-0.014950086290102416,-5.999957614546767,3.0001271617493903,62.55062776498057,70.29995673197153,-0.27014432967771285,-1.1733655926417512,-2.162620272665798,-2.3729453335721047,18.345232602774818,0.7199974060058665,1.0184175140645522,0.8970014572143583,-1.127491626255562,2.9214945406842787,-0.11524508452060189,1.9092479989493185,-0.5208091003210313,32.14290579970104,-39.68311525193987,1.0122465417349586,12,-1.9073486328125e-06,-0.8100013732910156,-2.880002021789551,-2.2700014114379883,-1.3800010681152415,2,-0.00955593409472888,-1.3571389645777074,36.11999893188477,2.393928885189706,36.38999938964844,1.1882399404008581,36.2400016784668,-0.00955593409472888
9245,2009-12-17,35.43000030517578,35.560001373291016,35.169998168945305,35.439998626708984,2693400.0,-0.004215894270921061,2.119978027679078,-0.05554613656593057,67.76314083339392,70.45371339144052,-0.065937655405655,-0.9101476532742652,-1.9857702271736741,-2.199366522212678,18.74642150827143,0.4100036621093821,1.089224448612491,0.6454999923706026,-1.310548455268588,2.6015484400097932,-0.3325242314489927,1.623524216190198,1.2900009155273509,16.774298343194406,-54.13590162848783,0.9780242238195941,12,0.1900005340576172,-0.6599998474121094,-2.590001106262207,-2.119999885559082,-1.3800010681152273,3,0.009878590773536144,-5.999957614546767,35.58000183105469,-1.3571389645777074,36.11999893188477,2.393928885189706,36.38999938964844,0.009878590773536144
9246,2009-12-18,35.36000061035156,35.7400016784668,34.939998626708984,35.59000015258789,3618500.0,-0.0019757181547072067,2.018864665279947,23.003815337657382,64.92027809904813,70.39927308949038,0.09563858769006117,-0.682163868488523,-1.8807999286392416,-2.1016460879953627,20.01099277528305,0.8000030517578125,1.066329129431793,0.4530002593994169,-1.305672665877033,2.211673184675867,-0.4263362032388116,1.3323367220376454,1.3290005493164117,23.595582672727218,-45.61599300553168,0.8793364626382264,12,0.26000022888183594,-0.5900001525878906,-2.455000877380371,-2.0500001907348633,-1.8899993896484375,4,-0.0005656237957704091,2.119978027679078,35.43000030517578,-5.999957614546767,35.58000183105469,-1.3571389645777074,36.11999893188477,-0.0005656237957704091
9247,2009-12-21,35.560001373291016,35.7599983215332,35.40999984741211,35.540000915527344,1451600.0,0.00565613007599608,-1.4999659405185215,-0.08695868508782115,61.881210088540556,70.21078990561492,-0.01676814443359831,-0.7206401524104251,-2.04439691489587,-2.2801459145183287,21.352042856180958,0.3999977111816406,1.0259941850539462,0.527000999450685,-1.0163803194598273,2.0703823183611973,-0.2446896600045747,1.2986916589059447,1.0590396850586004,46.2688564165191,-18.69060610480588,0.7716906594552573,12,0.07499885559082742,-0.7900009155273438,-2.655001640319824,-2.2500009536743164,-2.240001678466797,0,-0.018841449880983574,2.018864665279947,35.36000061035156,2.119978027679078,35.43000030517578,-5.999957614546767,35.58000183105469,-0.018841449880983574
9248,2009-12-22,35.220001220703125,35.880001068115234,35.139999389648445,35.630001068115234,2108100.0,-0.00956130875864547,-1.5964811307496567,-20.499523173755485,50.526327413195624,68.38542379013921,0.43129443158740344,-0.27917815729941964,-1.6831213694397036,-1.913537749238131,21.599950207779635,0.7400016784667898,1.0118581514522376,0.11350078582763956,-1.3078001143434221,1.5348016859987013,-0.5971496642578913,0.8241512359131704,1.3318781403808657,25.68830777953136,-33.39960907404762,0.7106504500855318,12,0.6099987030029297,-0.4500007629394531,-2.297501564025879,-1.9100008010864258,-1.5600013732910156,1,-0.038330557695290146,-1.4999659405185215,35.560001373291016,2.018864665279947,35.36000061035156,2.119978027679078,35.43000030517578,-0.038330557695290146
9249,2009-12-23,35.29999923706055,35.439998626708984,35.09999847412109,35.36000061035156,1510100.0,0.0022713802834963825,2.0909469230636493,0.1463448673694396,53.47591182953409,65.69050481848328,0.45039298629498603,-0.27813846774954243,-1.719843506649795,-1.9660327938537563,21.38698247913003,0.34000015258789773,0.9992499170473792,0.13299884796142436,-1.2067907078045863,1.472788403727435,-0.5368959299215774,0.8028936258444261,1.187404894648445,38.297837802740084,-17.81971866205054,0.6698947778830048,12,0.5300006866455078,-0.529998779296875,-2.347499370574951,-1.9899988174438477,-1.2999992370605469,2,-0.03399435662535688,-1.5964811307496567,35.220001220703125,-1.4999659405185215,35.560001373291016,2.018864665279947,35.36000061035156,-0.03399435662535688
9250,2009-12-24,35.66999816894531,35.66999816894531,35.33000183105469,35.40999984741211,476500.0,0.010481556370582457,1.6153733292251713,-4.333206179668129,60.613785789617936,63.502811835067305,0.11962396643260576,-0.572753810210699,-2.048789591686898,-2.2973160625864892,20.92949763908684,0.3699989318847656,1.0207909285064858,0.43649787902832315,-0.8618455103420359,1.7348412683986822,-0.2126738156568564,1.0856695737135027,0.7555097425636816,77.6593240698656,21.615371081341053,0.6491716946851791,12,0.1600017547607422,-0.8999977111816406,-2.6599984169006348,-2.3599977493286133,-2.069999694824226,3,-0.041211031159672507,2.0909469230636493,35.29999923706055,-1.5964811307496567,35.220001220703125,-1.4999659405185215,35.560001373291016,-0.041211031159672507
9251,2009-12-28,35.77000045776367,35.88999938964844,35.58000183105469,35.81999969482422,1361000.0,0.002803540621020284,2.2631557813158794,-0.19230599938377568,60.10360953318379,61.518092005794635,-0.060412187006051,-0.5464034175748793,-2.118303347106121,-2.348686536005779,21.519279809230653,0.30999755859375,1.0200710778280424,0.43850021362304403,-0.692540977709811,1.569541404955899,-0.1270203820433835,1.0040208092894716,0.5960870823533213,84.81027939003557,27.71130198431308,0.5655205956664288,12,-0.1600017547607422,-1.0,-2.717501163482666,-2.4600000381469727,-3.270000457763672,0,-0.04808502093071132,1.6153733292251713,35.66999816894531,2.0909469230636493,35.29999923706055,-1.5964811307496567,35.220001220703125,-0.04808502093071132
9252,2009-12-29,35.459999084472656,35.7599983215332,35.439998626708984,35.689998626708984,1599700.0,-0.008666518572093884,-1.3703640910439536,4.600061036087586,57.999992370605476,59.98165374690001,0.11599338325950725,-0.1321264153675017,-1.7823989474052553,-1.9929589608914995,21.93917188768552,0.3300018310546875,0.9099573916649248,0.05799884796142862,-0.8991151782069835,1.0151128741298407,-0.42055816512277744,0.5365558610456347,0.8490448991080157,45.56964470240616,-13.74964290588322,0.4785570130842054,12,0.024999618530273438,-0.6799983978271484,-2.2049994468688965,-2.149998664855957,-3.0,1,-0.05611951255353864,2.2631557813158794,35.77000045776367,1.6153733292251713,35.66999816894531,2.0909469230636493,35.29999923706055,-0.05611951255353864
9253,2009-12-30,35.33000183105469,35.650001525878906,35.25,35.43000030517578,947900.0,-0.0036660252897438017,-2.0769095337304497,0.4347768397658103,54.52262558801991,59.089653505015484,0.13649917785917864,0.05835697921817484,-1.6400479522804403,-1.8255107862661646,21.582572121556225,0.40000152587890625,0.695260752347501,-0.10849857330322266,-0.9894850035857203,0.772487856979275,-0.548991788444475,0.33199464183802974,0.9242803382511156,29.114315238491372,-30.254221679480523,0.440493215141249,12,0.08499717712402344,-0.3750019073486328,-2.0750021934509277,-2.0200014114379883,-3.200000762939453,2,-0.05689221715419501,-1.3703640910439536,35.459999084472656,2.2631557813158794,35.77000045776367,1.6153733292251713,35.66999816894531,-0.05689221715419501
9254,2009-12-31,34.779998779296875,35.439998626708984,34.77000045776367,35.2599983215332,1289700.0,-0.015567591940353842,-1.6800131226587116,4.800068665598535,40.99998474121094,56.115969494772926,0.6270263346362626,0.6080304499938904,-1.059649094113766,-1.2411941953502534,20.40680152501475,0.6699981689453125,0.4760285890975524,-0.6385015487670884,-1.5613635966228685,0.28436049908869165,-1.099932572694975,-0.17707052483920194,1.4217120483050536,0.8927081311030958,-51.4667090793454,0.46143102392788915,12,0.5500011444091797,0.33500099182128906,-1.5249991416931152,-1.4699983596801758,-2.229999542236321,3,-0.03220238560075672,-2.0769095337304497,35.33000183105469,-1.3703640910439536,35.459999084472656,2.2631557813158794,35.77000045776367,-0.03220238560075672
9255,2010-01-04,34.77000045776367,35.130001068115234,34.700000762939446,35.06999969482422,1931500.0,-0.00028747331466716375,1.0476108300560734,0.6249990065883063,27.52289403996687,51.96070459931947,0.5962614452394419,0.6290137355249641,-1.0168102552987506,-1.1914826338658528,18.88544354128818,0.43000030517578836,0.2997846919867371,-0.6349998474121108,-1.5885636306290252,0.3185639358048036,-1.1117817390205644,-0.15821795580365716,1.3458077476479602,5.882334084520246,-39.12244566469329,0.4767818916084557,1,0.5249996185302734,0.3449993133544922,-1.5725007057189941,-1.4600000381469727,-2.400001525878899,0,-0.02214554062773222,-1.6800131226587116,34.779998779296875,-2.0769095337304497,35.33000183105469,-1.3703640910439536,35.459999084472656,-0.02214554062773222
9256,2010-01-05,34.459999084472656,34.93000030517578,34.360000610351555,34.68000030517578,2485100.0,-0.008915771331886702,-1.7142960944595242,0.7333392673219485,21.865887267364656,47.514557619188814,0.8550941927427047,0.9582148764272915,-0.6804395754626569,-0.8517897617590222,18.354533603105093,0.5699996948242259,0.19486620716016034,-0.9260011672973647,-1.9401827730908394,0.08818043849611001,-1.4330919701940985,-0.4189103644006309,1.542544525541203,7.142759828992763,-31.44784930928603,0.5070908028967369,1,0.6650009155273438,0.6550006866455078,-1.179999828338623,-1.149998664855957,-1.8799972534179616,1,-0.024956489645963975,1.0476108300560734,34.77000045776367,-1.6800131226587116,34.779998779296875,-2.0769095337304497,35.33000183105469,-0.024956489645963975
9257,2010-01-06,34.889999389648445,34.97999954223633,34.380001068115234,34.490001678466804,2673000.0,0.012478244822982099,1.0689673316101873,-1.8181613261201277,32.86908788360823,45.552642115901314,0.3576724900373378,0.5484582564487468,-1.0607994229916429,-1.2424308245379265,17.76545058507521,0.5999984741210938,0.08093618680256753,-0.4910007476806584,-1.5143474273800024,0.5323459320186856,-1.0026740875303304,0.020672592169013626,0.9482899203991835,41.085147531095075,6.485442528763812,0.511673339849671,1,0.2350006103515554,0.27500152587889914,-1.6100001335144114,-1.5799989700317454,-2.299999237060554,2,-0.06850098685749861,-1.7142960944595242,34.459999084472656,1.0476108300560734,34.77000045776367,-1.6800131226587116,34.779998779296875,-0.06850098685749861
9258,2010-01-07,34.68000030517578,34.84000015258789,34.540000915527344,34.799999237060554,2059800.0,-0.006018890459911219,1.9999809265864312,-0.2999990463202444,36.196304660714546,43.63268576381026,0.5397807363435518,0.787823273531032,-0.7941948045036895,-1.0039533700473129,17.549338707462375,0.34999847412110086,-0.019840331421562496,-0.6939998626708999,-1.7352624367938674,0.34726271145206766,-1.2146311497323836,-0.1733685756094161,1.0104601349022388,29.629655793582575,-5.0626726495054335,0.5206312870614843,1,0.44499969482421875,0.8150005340576172,-1.400001049041748,-1.369999885559082,-1.3300018310546946,3,-0.06401387546619497,1.0689673316101873,34.889999389648445,-1.7142960944595242,34.459999084472656,1.0476108300560734,34.77000045776367,-0.06401387546619497
9259,2010-01-08,34.5,34.709999084472656,34.279998779296875,34.59000015258789,1560100.0,-0.005190320172774543,1.606078120845712,0.7500079473566648,35.866260693323994,40.88296075311093,0.6642167098212326,0.9811088322372257,-0.5575462798387605,-0.7872906445978458,17.46034854081957,0.43000030517578125,-0.12546746565904243,-0.8505001068115234,-1.949753239960863,0.24875302633781615,-1.4001266733861897,-0.3008735402368572,1.0574144571053736,25.88242685898673,-10.61885673637062,0.5496265665746696,1,0.5849990844726562,1.0,-1.1200003623962402,-1.2300004959106445,-1.1899986267089844,4,-0.06869562121405115,1.9999809265864312,34.68000030517578,1.0689673316101873,34.889999389648445,-1.7142960944595242,34.459999084472656,-0.06869562121405115
9260,2010-01-11,35.169998168945305,35.2599983215332,34.610000610351555,34.610000610351555,2939100.0,0.019420236781023448,-1.3214305177111971,-6.222184546263723,47.55780885323701,39.48898289978351,-0.09405618022587703,0.30052837939386023,-1.14872534722155,-1.4219466601595556,16.414227585332476,0.7599983215332031,-0.1371418061766434,-0.16400184631348225,-1.26371315408511,0.9357094614581456,-0.7138575001992962,0.3858538075723317,0.23412640682305152,90.8163066706623,50.506277373874,0.549855653885813,1,-0.14999961853026633,0.3300018310546946,-1.5199980735778738,-1.8699979782104421,-1.55999755859375,0,-0.07449528200994282,1.606078120845712,34.5,1.9999809265864312,34.68000030517578,1.0689673316101873,34.889999389648445,-0.07449528200994282
9261,2010-01-12,35.130001068115234,35.279998779296875,34.939998626708984,35.040000915527344,2237200.0,-0.0011372505803934896,-1.344790392381253,0.16071525885558582,44.23591423978007,37.95964088524736,-0.17253391557983377,0.266781237579643,-1.0345516096514729,-1.3507923240787534,14.531774710366335,0.3400001525878906,-0.17101833471178907,-0.14849891662597514,-1.1645444036977466,0.8675465704457963,-0.6565216601618644,0.35952382690991413,-0.8500022888183594,85.00022888183594,43.56670839500494,0.508022743535886,1,-0.16500091552734375,0.3699989318847656,-1.3100018501281738,-1.6650018692016602,-0.8899993896484304,1,-0.07856538719936168,-1.3214305177111971,35.169998168945305,1.606078120845712,34.5,1.9999809265864312,34.68000030517578,-0.07856538719936168
9262,2010-01-13,35.45000076293945,35.52000045776367,35.049999237060554,35.15999984741211,1535700.0,0.009109014662531889,1.1860506378523827,3.2222269317170347,53.0997282410316,37.80154118002643,-0.5521673133594263,-0.13412840267103832,-1.2654555300266424,-1.639214082736764,12.32007175405139,0.4700012207031179,-0.2648170215259711,0.21850070953369283,-0.6585105752701068,1.0955119943374925,-0.220004932868207,0.6570063519355926,-1.150001983642575,94.35487096188692,48.82583412716392,0.43850564240189877,1,-0.5500011444091797,0.049999237060546875,-1.5325016975402832,-1.975001335144043,-1.6399993896484375,2,-0.08095906544761333,-1.344790392381253,35.130001068115234,-1.3214305177111971,35.169998168945305,1.606078120845712,34.5,-0.08095906544761333
9263,2010-01-14,35.43000030517578,35.47999954223633,35.15999984741211,35.349998474121094,1443700.0,-0.0005641877950135488,2.5555461365659307,0.2758675120359896,51.780837666239904,38.99941372725187,-0.5771878183183432,-0.17757577327746787,-1.1570113876556363,-1.6128191739532838,10.363467223150117,0.31999969482421875,-0.3711346250640375,0.23300018310546733,-0.5456118015521341,1.0116121677630687,-0.15630580922333337,0.622306175434268,-1.0812014587402317,92.74193300293177,44.38566731647583,0.38930599232880103,1,-0.5300006866455078,0.06999969482421875,-1.4325013160705566,-1.955000877380371,-2.1300010681152273,3,-0.0801580617591191,1.1860506378523827,35.45000076293945,-1.344790392381253,35.130001068115234,-1.3214305177111971,35.169998168945305,-0.0801580617591191
9264,2010-01-15,35.2400016784668,35.810001373291016,34.90999984741211,35.7400016784668,2461600.0,-0.005362648181553298,1.8125074505877024,-6.249856952126645,43.80408051985458,40.8084344472394,-0.35210313067015875,-0.015130901178771694,-0.8705714929335642,-1.4153902648515029,9.402352460803867,0.9000015258789062,-0.45746145029432483,0.06000156402588175,-0.6979739635861151,0.8179770916378786,-0.3189861997801202,0.4389893278318837,-0.8443547675781247,52.5000556309667,7.526136599920541,0.3789877638059996,1,-0.19500160217285156,0.2599983215332031,-1.2425026893615723,-1.7650022506713867,-2.0600013732910156,4,-0.053632324470080484,2.5555461365659307,35.43000030517578,1.1860506378523827,35.45000076293945,-1.344790392381253,35.130001068115234,-0.053632324470080484
9265,2010-01-19,35.779998779296875,35.81999969482422,35.18000030517578,35.209999084472656,1642900.0,0.01532341302809992,-1.0317529518619437,-1.1399993896484375,50.12785602855077,43.948653198482305,-0.8199968293747872,-0.5560726976683057,-1.3084431334596047,-1.9442625978258619,8.751707659548696,0.6399993896484375,-0.508230671073683,0.5824987411499052,-0.21491499060331165,1.379912472903122,0.18379187527329321,0.9812056070265172,-1.2994906006640647,95.60429425992764,53.36976112402925,0.39870686587660936,1,-0.7299995422363281,-0.279998779296875,-1.7649998664855957,-2.304999351501465,-3.039997100830071,1,-0.06903290917480565,1.8125074505877024,35.2400016784668,2.5555461365659307,35.43000030517578,1.1860506378523827,35.45000076293945,-0.06903290917480565
9266,2010-01-20,35.34000015258789,35.560001373291016,34.84999847412109,35.349998474121094,2026100.0,-0.012297334872006127,2.3023074261686056,-0.017540924361874422,48.51486083400452,45.687072415193,-0.2704873410821165,-0.12400719530430848,-0.7844781254405859,-1.4992572698669875,8.192507303266934,0.9300003051757884,-0.4609829662990421,0.14350013732909872,-0.6531052895032587,0.9401055641614562,-0.25480257608708,0.5418028507452775,-0.7523326526597671,50.51557338367191,8.343401219621143,0.3983027134161802,1,-0.29000091552734375,0.15999984741210938,-1.2700004577636719,-1.8650007247924805,-2.7099990844726562,2,-0.048953014566120445,-1.0317529518619437,35.779998779296875,1.8125074505877024,35.2400016784668,2.5555461365659307,35.43000030517578,-0.048953014566120445
9267,2010-01-21,34.889999389648445,35.66999816894531,34.630001068115234,35.470001220703125,2246300.0,-0.012733468053097718,1.1224523160762943,58.00991987790849,44.95409231932225,46.660159932816065,0.20060967202066848,0.2879904733349079,-0.28656907068364745,-1.0402691806015198,7.503016194711947,1.0399971008300781,-0.37305295889611045,-0.2730005264282127,-1.0615528631865274,0.515551810330102,-0.6672766948073701,0.12127564195094465,0.9300003051757741,21.848623662050084,-21.067503452138528,0.39427616837915885,1,0.15999984741210227,0.6100006103515554,-0.2174987792968821,-1.0349988937378,-1.5699996948242259,3,-0.018629914661864033,2.3023074261686056,35.34000015258789,-1.0317529518619437,35.779998779296875,1.8125074505877024,35.2400016784668,-0.018629914661864033
9268,2010-01-22,33.86999893188477,34.799999237060554,33.860000610351555,34.720001220703125,2568900.0,-0.029234751378823365,-1.160919036239666,1.465516560995507,40.57969297549354,47.18387463083491,1.2221504861023362,1.2666059924492643,0.7485531534711285,-0.017760108869218527,7.6120559216868084,1.0299987792968892,-0.2526384291266197,-1.2255008697509666,-2.202186708319317,-0.24881503118261605,-1.7138437890351454,-0.7371579504667878,1.926200790405268,0.5101186838517008,-45.75035458935915,0.48834291928417534,1,0.9700012207031179,1.200000762939446,1.1025009155273366,0.20000171661376243,-0.6399993896484446,4,-0.0017714071593097902,1.1224523160762943,34.889999389648445,2.3023074261686056,35.34000015258789,-1.0317529518619437,35.779998779296875,-0.0017714071593097902
9269,2010-01-25,34.09999847412109,34.360000610351555,33.779998779296875,34.209999084472656,1531600.0,0.006790656908459258,1.8292519538519427,0.12941213429494308,43.3663059694445,46.718152088191296,1.038671099993259,0.9930079285404076,0.5263436455532755,-0.23925764532679494,7.827335650901052,0.5800018310546804,-0.19881342808524494,-0.9355012893676857,-2.0025483816966556,0.13154580296128415,-1.4690248355321671,-0.40197774320320434,1.6187532836914116,15.686252510405918,-34.207806128326155,0.5335235461644848,1,0.7000007629394602,0.8050003051757884,1.0750017166137766,-0.02999782562255149,-0.7999992370605327,0,-0.023460389233379675,-1.160919036239666,33.86999893188477,1.1224523160762943,34.889999389648445,2.3023074261686056,35.34000015258789,-0.023460389233379675
9270,2010-01-26,34.200000762939446,34.31999969482422,33.759998321533196,34.049999237060554,2691800.0,0.002932618571647616,1.8718064087014723,-1.3636426688858974,47.314062777088054,47.06016859233663,0.8790458887099888,0.8192329897173991,0.44415829347295954,-0.32529997345884,7.760779536482612,0.5600013732910227,-0.14561012672071172,-0.7619991302490305,-1.8473781178197939,0.3233798573217328,-1.3046886240344122,-0.21930963646364887,1.4024258161621148,23.036778877360383,-30.932196370320845,0.5426894937853828,1,0.5899982452392649,0.6249980926513743,0.9749994277954173,-0.13000011444091086,-1.0699996948242116,1,-0.029824574123079595,1.8292519538519427,34.09999847412109,-1.160919036239666,33.86999893188477,1.1224523160762943,34.889999389648445,-0.029824574123079595
9271,2010-01-27,34.049999237060554,34.150001525878906,33.560001373291016,34.080001831054695,1976900.0,-0.0043860094307787145,5.941097273645817,-0.2000152586338626,40.78945937467313,45.69236094051902,0.9607739625343967,0.8788273106330351,0.6325227451006086,-0.15807722699025817,7.508098356265524,0.6399993896484304,-0.07742977390804384,-0.8260005950927649,-1.9143780374690067,0.2623768472834769,-1.3701893162808858,-0.281811873904644,1.4050330814355405,23.22268283907953,-31.03859039071285,0.54418872118812,1,0.6400012969970632,0.6750011444091726,1.1450014114379812,0.020001411437981176,-0.270000457763679,2,-0.03847276322896154,1.8718064087014723,34.200000762939446,1.8292519538519427,34.09999847412109,-1.160919036239666,33.86999893188477,-0.03847276322896154
9272,2010-01-28,33.470001220703125,34.189998626708984,33.439998626708984,34.09999847412109,2243500.0,-0.017033715986875864,-1.1739053516143299,20.998092816274397,37.728185779901594,44.130955175370325,1.3749648011287618,1.3724624557404894,1.2423560502678583,0.43626353330280665,7.541313790740267,0.75,-0.12048593420316678,-1.3064987182617216,-2.526029112341355,-0.086968324182088,-1.916263915301542,-0.6967335212219012,1.7955280032724588,2.206072097745952,-52.89188066208263,0.6097651970398179,1,1.1599979400634766,1.194997787475586,1.7249994277954102,0.5999994277954102,0.09000015258789062,3,-0.025097105525897057,5.941097273645817,34.049999237060554,1.8718064087014723,34.200000762939446,1.8292519538519427,34.09999847412109,-0.025097105525897057
9273,2010-01-29,33.31999969482422,33.86999893188477,33.279998779296875,33.56999969482422,2101200.0,-0.004481670762118806,-2.575738660008366,0.39682712685437926,37.959165561181486,43.4815201799622,1.3345267213840941,1.4378795683478245,1.4120383945895156,0.5954103797801551,7.9775962904971,0.5900001525878977,-0.1560253819398909,-1.3560001373291044,-2.707605927113711,-0.004394347544497634,-2.0318030322214113,-0.6801972424367975,1.7264658574793756,3.703782195283936,-52.8140378500337,0.6758028948923044,1,1.2299995422363281,1.2649993896484375,1.8825006484985352,0.7500009536743164,0.24000167846679688,4,0.0,-1.1739053516143299,33.470001220703125,5.941097273645817,34.049999237060554,1.8718064087014723,34.200000762939446,0.0
9274,2010-02-01,33.65999984741211,33.709999084472656,33.09999847412109,33.470001220703125,1843500.0,0.010204086305580118,3.206942818431798,-0.7599945068359375,33.47921572424633,41.63167125726171,0.8346009696824268,1.0642335105534642,1.0973650911460595,0.2635916799528104,9.1682541444966,0.6100006103515696,-0.25733809840490807,-0.9600000381469727,-2.3843153351280364,0.4643152588340911,-1.6721576866375045,-0.2478423896564408,1.1391603566705442,45.901705980939354,-6.018265567794913,0.7121576484905331,2,0.7249984741210938,0.8349990844726562,1.640000343322754,0.4100008010864258,0.43999862670897727,0,-0.012774816016787427,-2.575738660008366,33.31999969482422,-1.1739053516143299,33.470001220703125,5.941097273645817,34.049999237060554,-0.012774816016787427
9275,2010-02-02,34.0,34.0,33.360000610351555,33.72999954223633,1707600.0,0.010101014680011344,3.74072818208796,1.4210653121047243,38.39834377871298,40.50761380667376,0.24088682807607853,0.6994502668729652,0.7923228664024862,-0.06472983002812072,10.085567228555268,0.6399993896484446,-0.35402632160187864,-0.5814998626708956,-2.030162146583855,0.8671624212420639,-1.3058310046273789,0.1428312792855877,0.5272943272888,82.56893576960643,33.394462708589174,0.7243311419564809,2,0.3849983215332031,0.4949989318847656,1.3000001907348633,0.07000064849853516,0.259998321533196,1,-0.020588257733513138,3.206942818431798,33.65999984741211,-2.575738660008366,33.31999969482422,-1.1739053516143299,33.470001220703125,-0.020588257733513138
9276,2010-02-03,33.59999847412109,33.939998626708984,33.52000045776367,33.790000915527344,1710200.0,-0.011764750761144471,-1.4,-0.7037115528617508,31.313111073948704,38.991949223854476,0.4113730552824464,1.087474612527494,1.2391516596398517,0.3375577447876381,10.552355001052852,0.4799995422363281,-0.42205691499484743,-0.9385013580322337,-2.451953942450004,0.5749512263855365,-1.6952276502411152,-0.18177506582335212,0.6989285166608781,45.871553211519384,2.3124554051099224,0.756726292208884,2,0.35000038146973367,0.895000457763679,1.7000017166137766,0.4700021743774485,0.1900024414062571,2,-0.0139880186711272,3.74072818208796,34.0,3.206942818431798,33.65999984741211,-2.575738660008366,33.31999969482422,-0.0139880186711272
9277,2010-02-04,32.5,33.439998626708984,32.47999954223633,33.400001525878906,2790700.0,-0.032738051311767546,-1.0425459385754172,4.736789270799695,25.704801838140284,37.33918354192633,1.2702811276121153,2.10728113274304,2.3699698353799263,1.4353850795932885,11.588805243634507,1.1199989318847585,-0.600291515190257,-1.9189998626709013,-3.673775824842835,-0.16422390049896762,-2.796387843756868,-1.0416118815849345,1.607098428116224,1.3158191934427381,-34.533949868136155,0.8773879810859675,2,0.9200000762939453,1.6499996185302734,2.689999580383301,1.5700006484985352,1.5800018310546946,3,0.03938457782451921,-1.4,33.59999847412109,3.74072818208796,34.0,3.206942818431798,33.65999984741211,0.03938457782451921
9278,2010-02-05,32.459999084472656,32.630001068115234,31.8799991607666,32.450000762939446,2013700.0,-0.0012307974008413103,3.285697158614075,-0.01110922731319401,26.36052645407723,35.44965248466331,1.217246479235385,2.0790305128944766,2.4180721794109417,1.467052382625134,12.880915926557096,0.7500019073486328,-0.7591291205291384,-1.8480007171630888,-3.802726503005445,0.10672506867926757,-2.825363610084267,-0.8706378242419106,1.4799995422363281,27.358476137008758,-6.121379955471689,0.977362892921178,2,0.6400003433227539,1.390000343322754,2.6725006103515625,1.610001564025879,1.9099998474121165,4,0.033887933451746344,-1.0425459385754172,32.5,-1.4,33.59999847412109,3.74072818208796,34.0,0.033887933451746344
9279,2010-02-08,32.130001068115234,32.610000610351555,32.09000015258789,32.580001831054695,1262300.0,-0.010166297771563304,1.0392241927401127,-45.007630675283494,17.813082590521503,32.17176579726702,1.3839502420005019,2.3424700440852746,2.741543154303386,1.7812844266385994,13.845164825452533,0.5200004577636648,-0.8906519665262564,-2.0594987869262695,-4.239575846158928,0.12057827230638907,-3.149537316542599,-0.9694602573099402,1.3979976654052706,11.79253813121294,-13.257732853304677,1.090038529616329,2,0.9049978256225586,1.7199983596801758,3.0549983978271484,1.9399995803833008,2.579998016357422,0,0.04450669958411124,3.285697158614075,32.459999084472656,-1.0425459385754172,32.5,-1.4,33.59999847412109,0.04450669958411124
9280,2010-02-09,32.549999237060554,32.950000762939446,32.299999237060554,32.36999893188477,1441900.0,0.01307183800134104,-3.0625134110577754,-0.3999999999999937,25.309733079290282,30.451796208891153,0.7881701006212509,1.8088655223385288,2.311704305580676,1.33582713340558,15.553418553044112,0.8199996948242116,-0.9178866743625846,-1.508500671386713,-3.754379307914313,0.7373779651408903,-2.6314399896505165,-0.3855613531229096,0.6483995819091675,32.52428398021206,10.253394702523558,1.1229393182638017,2,0.484999656677239,1.3000001907348562,2.6725006103515554,1.5200014114379812,1.959999084472642,1,0.04761902529618944,1.0392241927401127,32.130001068115234,3.285697158614075,32.459999084472656,-1.0425459385754172,32.5,0.04761902529618944
9281,2010-02-10,32.36999893188477,32.56999969482422,32.080001831054695,32.509998321533196,1158600.0,-0.005529963422267525,2.76918336805652,-0.7777730682828863,26.579926045939374,29.213100682895348,0.7876286643896648,1.8672251251761693,2.496655477036583,1.4954499781851567,17.44473872894471,0.48999786376952414,-0.9892826158837167,-1.5505008697509695,-3.8575108626860484,0.7565091231841059,-2.704005866218509,-0.39699587328343,0.5800018310546733,31.41025249147546,8.710618253748965,1.1535049964675383,2,0.570000648498528,1.4800004959106374,2.835000991821282,1.7000017166137624,2.0400009155273366,2,0.05838737880793543,-3.0625134110577754,32.549999237060554,1.0392241927401127,32.130001068115234,3.285697158614075,32.459999084472656,0.05838737880793543
9282,2010-02-11,32.580001831054695,32.65999984741211,32.009998321533196,32.380001068115234,1898100.0,0.0064875781927526965,2.611151730934331,-1.4285831062672258,35.886257000214485,28.98277750945457,0.48958829900849565,1.5085277111133166,2.286408740124557,1.2600163656610093,18.977578757868297,0.6500015258789134,-1.0995961925426485,-1.1969980239868079,-3.4600476053069613,1.0660515573333456,-2.328522814646888,-0.06547323332672761,0.3699989318847514,65.4207123490846,38.26543698223107,1.1315247906600772,2,0.3599977493286062,1.2699975967407156,2.5399980545043874,1.4899988174438406,1.6499977111816335,3,0.037139319105848,2.76918336805652,32.36999893188477,-3.0625134110577754,32.549999237060554,1.0392241927401127,32.130001068115234,0.037139319105848
9283,2010-02-12,32.59000015258789,32.610000610351555,32.200000762939446,32.529998779296875,1893500.0,0.00030688523545951973,7.199809269503358,0.30000572202406,32.643706585917954,28.889943160751418,0.40806190266405196,1.3437492642543134,2.258546902804099,1.2314128773209916,20.59325536664937,0.4099998474121094,-1.1739900047038674,-1.0449996948242202,-3.226254594276881,1.136255204628437,-2.135627144550547,0.04562775490210669,0.14600028991698366,61.70216219726068,31.728965475619137,1.090627449726329,2,0.34999942779541016,1.2599992752075195,2.5550003051757812,1.4800004959106445,1.8899993896484375,4,0.04571959716141594,2.611151730934331,32.580001831054695,2.76918336805652,32.36999893188477,-3.0625134110577754,32.549999237060554,0.04571959716141594
9284,2010-02-16,33.34999847412109,33.360000610351555,32.709999084472656,32.759998321533196,1511800.0,0.023319985209415472,1.1311370842166248,9.833110814419225,41.51694038334292,29.23645389459919,-0.44760497909257424,0.4583990176193353,1.4704499521150751,0.45783820407091724,21.22492767045183,0.7700004577636648,-1.1700143424199112,-0.19050121307373757,-2.23868324380512,1.8576808176576414,-1.2145922284394288,0.8335898022919537,-1.469999313354485,99.25910227609884,65.58261096937015,1.0240910153656897,2,-0.4399995803832937,0.5000009536743235,1.9600019454956126,0.7200021743774485,0.740001678466804,1,0.030584722771582307,7.199809269503358,32.59000015258789,2.611151730934331,32.580001831054695,2.76918336805652,32.36999893188477,0.030584722771582307
9285,2010-02-17,33.310001373291016,33.830001831054695,33.18000030517578,33.81999969482422,1622500.0,-0.0011993134230907643,1.452823941786526,-0.8644037112468884,42.448991984454615,30.473773995766514,-0.5763908353253129,0.32028331375551744,1.4858176103965945,0.49123341598389914,21.593468807575118,0.6500015258789134,-1.1591245871052678,-0.10699844360351562,-1.863742721624348,1.6497458344173204,-0.9853705826139318,0.7713736954069006,-1.4004021835327158,71.42860137119222,34.92489723005235,0.8783721390104178,2,-0.4550008773803711,0.5399980545043945,1.9824981689453125,0.7599992752075195,0.520000457763679,2,0.04202935014899767,1.1311370842166248,33.34999847412109,7.199809269503358,32.59000015258789,2.611151730934331,32.580001831054695,0.04202935014899767
9286,2010-02-18,33.610000610351555,33.900001525878906,33.220001220703125,33.220001220703125,1542600.0,0.009006281137565075,-2.4871865096443524,-0.7647072023217232,51.51514651095192,33.34159007052336,-0.9776303375116058,-0.12223559946490781,1.1706147511968865,0.18135997013272487,22.580779088121293,0.6800003051757812,-1.1479850922844932,0.2795007705688377,-1.2317823212091454,1.7907838623468209,-0.47614077532015386,1.0351423164578293,-1.6235853149414012,84.65606222991856,42.00402970440366,0.7556415458889915,2,-0.7200002670288015,0.23999881744385476,1.6499986648559641,0.46000003814697976,0.4099998474121165,3,0.026777676133229456,1.452823941786526,33.310001373291016,1.1311370842166248,33.34999847412109,7.199809269503358,32.59000015258789,0.026777676133229456
9287,2010-02-19,34.240001678466804,34.400001525878906,33.389999389648445,33.450000762939446,2108100.0,0.018744452742473827,-1.2197759817566172,2.0256465432920643,59.01963673572281,36.97038010181732,-1.4917268500994396,-0.8468480095968474,0.5275815252872391,-0.4515990396006444,23.852413649235675,1.0100021362304616,-1.1748853414505405,0.9420017242431697,-0.45143542474890097,2.3354388732352405,0.24528314974713794,1.6387202987392016,-2.1387712092285227,92.7272821851969,43.28351757886202,0.6967185744960347,2,-1.0350017547607493,-0.3900022506713938,0.9924983978271413,-0.17000102996826882,-0.04000091552735796,4,0.004964899550580881,-2.4871865096443524,33.610000610351555,1.452823941786526,33.310001373291016,1.1311370842166248,33.34999847412109,0.004964899550580881
9288,2010-02-22,33.810001373291016,34.5,33.790000915527344,34.290000915527344,1766200.0,-0.012558419512175734,-1.73076330557899,-0.6075936531236914,51.44510284992715,40.70727124175128,-0.9499919773563619,-0.44435536761552896,0.94476484722653,-0.02596944091012432,24.048503358906554,0.7099990844726562,-1.1413187265417122,0.5150012969970703,-0.8735004556495269,1.9035030496436711,-0.17924957932623187,1.2092521733203725,-1.5248692195214844,61.45261040239708,11.083234511900194,0.6942508763232996,2,-0.5550022125244141,0.03999805450439453,1.389998435974121,0.25999927520751953,0.6999969482421804,0,0.012422305586686555,-1.2197759817566172,34.240001678466804,-2.4871865096443524,33.610000610351555,1.452823941786526,33.310001373291016,0.012422305586686555
9289,2010-02-23,33.299999237060554,33.84999847412109,33.25,33.68000030517578,1862800.0,-0.01508435715809675,-1.4999960263531957,0.7916696469017328,43.47013823303977,42.72509403661234,-0.2867243810760485,0.0027824922415291553,1.4309237350537458,0.4785680198093516,24.055597955499813,0.5999984741210866,-0.9665006532036671,0.04499912261963601,-1.290957379853566,1.380955625092838,-0.6229791286169686,0.7129773738562406,-0.7933802986679765,9.0908302748322,-35.66859628195371,0.6679782512366017,2,-0.04500007629395242,0.5500001907348562,1.9000005722045827,0.7700014114379812,0.8699989318847514,1,0.03543544541173804,-1.73076330557899,33.810001373291016,-1.2197759817566172,34.240001678466804,-2.4871865096443524,33.610000610351555,0.03543544541173804
9290,2010-02-24,33.18000030517578,33.490001678466804,32.900001525878906,33.330001831054695,2401700.0,-0.0036035716106330717,1.5106324264657682,0.3947397480299413,45.866155036082034,44.868008368850404,-0.07594861693601729,0.04474138171449482,1.5081073655018429,0.5982568377557129,24.20448716627181,0.5900001525878977,-0.7903120270780235,-0.023999786376954546,-1.2837643957521365,1.2357648229982274,-0.6538820910645455,0.6058825183106364,-0.4740432606224587,17.49994039529838,-25.998559567425872,0.6298823046875903,2,0.07499885559082031,0.6699991226196289,2.0924997329711914,0.8900003433227539,1.1199989318847727,2,0.027426155486507175,-1.4999960263531957,33.299999237060554,-1.73076330557899,33.810001373291016,-1.2197759817566172,34.240001678466804,0.027426155486507175
9291,2010-02-25,32.740001678466804,32.81999969482422,32.34999847412109,32.700000762939446,2907500.0,-0.013260959091683344,3.700083924620503,-0.2666700574742696,52.714954581742155,46.737863655686816,0.47165382323532157,0.4021865582602331,1.87543899379979,1.0446446071346784,24.31615893134908,0.8300018310546946,-0.5329848872712617,-0.3984985351562429,-1.6082882454937462,0.8112911751812604,-1.0033933903249945,0.20639632001250874,1.759998321533196,18.139671049130317,-29.426689827099192,0.6048948551687516,2,0.6099987030029226,1.034996986389153,2.5349979400634695,1.3649988174438406,1.6499977111816406,3,0.03329261138385298,1.5106324264657682,33.18000030517578,-1.4999960263531957,33.299999237060554,-1.73076330557899,33.810001373291016,0.03329261138385298
9292,2010-02-26,32.630001068115234,33.0,32.540000915527344,32.790000915527344,2342800.0,-0.003359822990599226,-1.7058757531218796,-3.999904634749676,51.893120367027045,48.87668740914338,0.6587693162327355,0.4701338156863386,1.9051605385683814,1.1681237998891874,24.16183405289006,0.45999908447265625,-0.35022996578282317,-0.4664991378784151,-1.686115676480668,0.7531174007238377,-1.0763074071795415,0.1433091314227113,1.8269989013671903,13.02336722201551,-35.566627336215745,0.6098082693011267,2,0.7949981689453125,1.1449975967407227,2.644998550415039,1.5349998474121094,2.039997100830071,4,0.042598815327857587,3.700083924620503,32.740001678466804,1.5106324264657682,33.18000030517578,-1.4999960263531957,33.299999237060554,0.042598815327857587
9293,2010-03-01,33.31999969482422,33.389999389648445,32.880001068115234,32.880001068115234,2437000.0,0.021146141713835886,-1.3181814241003245,-2.749994039529838,62.26804058842361,51.1823652097079,0.09298969238121657,-0.23174657861251546,1.1499497636312839,0.49016442347821965,23.56235320885692,0.7599983215332102,-0.142088962955782,0.22349948883056925,-0.9961170497716836,1.443116027432822,-0.38630878047055717,0.8333077581316957,1.0948602447509757,64.66674804687548,10.950286620501615,0.6098082693011267,3,0.10499954223632812,0.01999950408935547,1.9549999237060547,0.9600009918212891,1.0600013732910156,0,0.026410596523862573,-1.7058757531218796,32.630001068115234,3.700083924620503,32.740001678466804,1.5106324264657682,33.18000030517578,0.026410596523862573
9294,2010-03-02,33.22999954223633,33.700000762939446,33.080001831054695,33.470001220703125,2757300.0,-0.002701085036380446,-1.2963046687906716,-0.5454600625959096,57.52213285621444,52.85715863990344,0.1834719588045317,-0.18510303965717867,1.18975580905569,0.5822223789349295,22.527251950771575,0.6199989318847514,-0.016075504527407247,0.15499935150146626,-1.0376537365098315,1.3476524395127605,-0.4413271925041826,0.7513258955071151,1.143563168029786,65.18515378855363,8.425000216484307,0.5963265440056478,3,0.19499969482421875,-0.039999961853027344,1.7250003814697266,1.135000228881836,1.1000022888183665,1,0.03851937396718741,-1.3181814241003245,33.31999969482422,-1.7058757531218796,32.630001068115234,3.700083924620503,32.740001678466804,0.03851937396718741
9295,2010-03-03,33.299999237060554,33.72999954223633,33.18000030517578,33.34999847412109,2330000.0,0.002106521089031421,-2.7931361071282934,0.20832869744887983,60.54423063282511,53.860390209000464,0.12505513873565377,-0.32699934265152564,1.074176253237944,0.5172631643703838,22.08596278145976,0.5499992370605469,0.13487201374532276,0.2599990844726605,-0.8570460274590417,1.3770441964043627,-0.2985234714931906,0.8185216404385116,1.0330921884826623,68.8405817132407,8.507267125198808,0.558522555965851,3,0.1249999999999929,-0.1099996566772532,1.552499771118157,1.470001220703118,0.920001983642571,2,0.026126094649170595,-1.2963046687906716,33.22999954223633,-1.3181814241003245,33.31999969482422,-1.7058757531218796,32.630001068115234,0.026126094649170595
9296,2010-03-04,33.130001068115234,33.36999893188477,33.049999237060554,33.299999237060554,2395800.0,-0.005105050235440389,1.0645304193737979,3.400015259023005,56.29290997383819,53.55742056879106,0.24563629999155268,-0.20450253081725123,1.197936054257319,0.695515947244651,21.68789613204639,0.31999969482421875,0.19045710448680353,0.11350078582763956,-0.973306090109304,1.2003076617645831,-0.42990265214083223,0.6569042237961114,1.16342849839954,49.57990197178403,-9.692261845040619,0.5434034379684713,3,0.2949981689453125,0.059998512268066406,1.6774978637695312,1.6399993896484375,1.3299980163574219,3,0.035315367679578547,-2.7931361071282934,33.299999237060554,-1.2963046687906716,33.22999954223633,-1.3181814241003245,33.31999969482422,0.035315367679578547
9297,2010-03-05,33.779998779296875,33.810001373291016,33.209999084472656,33.279998779296875,2180700.0,0.019619610329780768,1.142845465320636,-2.941208150076172,61.876255863870604,54.71643757034033,-0.5324697618323526,-0.7944194419571033,0.5018520615461739,0.05683801218968654,20.009678226237405,0.6800003051757812,0.2609877336530033,0.6994985580444322,-0.40976352015323414,1.808760636242095,0.14486751894560257,1.2541295971432618,0.47456216537002405,96.77391568291263,36.24727414597243,0.5546310390988314,3,-0.6800003051757884,-0.5899991989135742,0.9275016784667969,0.9900016784667969,0.5800018310546804,4,0.018058041219510823,1.0645304193737979,33.130001068115234,-2.7931361071282934,33.299999237060554,-1.2963046687906716,33.22999954223633,0.018058041219510823
9298,2010-03-08,33.560001373291016,33.90999984741211,33.529998779296875,33.90999984741211,1746900.0,-0.006512652870215407,1.1714441416893733,-0.6999969482421875,52.34903109028059,55.70298122114486,-0.3929914607955851,-0.5141478641367456,0.6832174957467387,0.28108295185927545,17.718297094979164,0.3800010681152344,0.2507139180324316,0.42450103759765767,-0.6641094377472854,1.5131115129426007,-0.1198042000748103,0.9688062752701256,0.6564683219649652,59.30253189262045,3.523463868258176,0.5443052376724712,3,-0.43000221252441406,-0.37000179290771484,1.0874977111816406,1.2099990844726562,0.8699989318847656,0,0.03307499255758928,1.142845465320636,33.779998779296875,1.0645304193737979,33.130001068115234,-2.7931361071282934,33.299999237060554,0.03307499255758928
9299,2010-03-09,33.560001373291016,33.669998168945305,33.419998168945305,33.549999237060554,2055700.0,0.0,1.1739534266570706,-0.028577656675729018,52.82167509403285,56.4758167831394,-0.39362552655136085,-0.4232216271322642,0.6412100466306967,0.29559257276044093,15.239984468687384,0.25,0.13910983373439478,0.35300102233886577,-0.6413009495385822,1.3473029942163137,-0.1441499635998582,0.8501520082775897,0.619138897542264,59.30253189262045,5.2757003180481306,0.497150985938723,3,-0.43000221252441406,-0.37000179290771484,1.007497787475586,1.2099990844726562,0.9699974060058594,1,0.024433839727933337,1.1714441416893733,33.560001373291016,1.142845465320636,33.779998779296875,1.0645304193737979,33.130001068115234,0.024433839727933337
9300,2010-03-10,34.09999847412109,34.25,33.799999237060554,34.029998779296875,2877300.0,0.01609049698251308,1.4324185001133707,6.998474446991294,55.24624043260548,56.75707076656866,-0.8821660773775619,-0.8865991312217787,0.05268621120119121,-0.2302799827302735,13.6615981837524,0.6899986267089844,0.11380583363595065,0.815498161315908,-0.20448050266742968,1.8354768252992457,0.3055088293242392,1.3254874933075769,-1.75,87.49988079078558,35.80465664138023,0.5099893319916691,3,-0.7049980163574148,-0.9099988937377859,0.34000015258789773,0.6700019836425852,-0.1699981689453054,2,0.006744966780809714,1.1739534266570706,33.560001373291016,1.1714441416893733,33.560001373291016,1.142845465320636,33.779998779296875,0.006744966780809714
9301,2010-03-11,34.259998321533196,34.360000610351555,33.939998626708984,34.27000045776367,2127900.0,0.004692077846675913,3.4210167041441686,-0.1428882833788626,50.23805588000732,56.573174712455355,-0.8983512020435143,-0.9462602532009683,-0.1582055406464562,-0.38130867657795164,11.820308426878112,0.420001983642571,0.18414909932511137,0.8809980392455969,-0.13242471359112784,1.8944207920823217,0.374286662827231,1.3877094156639629,-1.8719998168945295,91.30416033648898,42.94860618769425,0.5067113764183631,3,-0.6399974822997976,-1.0699987411498952,0.18000030517578836,0.5100021362304759,-0.4099998474121094,3,-0.001167457758015522,1.4324185001133707,34.09999847412109,1.1739534266570706,33.560001373291016,1.1714441416893733,33.560001373291016,-0.001167457758015522
9302,2010-03-12,33.790000915527344,34.419998168945305,33.790000915527344,34.419998168945305,1685900.0,-0.01371854725720889,1.0000000000000226,62.98627002283784,49.76414478981761,55.18385295705468,-0.2754724905418229,-0.4015526506167788,0.2643830689917053,0.09421960267351892,9.984769759133396,0.6299972534179616,0.23937192502885551,0.3505006790161147,-0.6048928818926882,1.3058942399249176,-0.12719610143828675,0.8281974594705162,-1.3231223266601617,37.000274658203836,-9.297951210613633,0.4776967804544028,3,-0.05500221252441406,-0.600001335144043,0.4324979782104492,0.9799995422363281,0.31999969482421164,4,0.019828296856820415,3.4210167041441686,34.259998321533196,1.4324185001133707,34.09999847412109,1.1739534266570706,33.560001373291016,0.019828296856820415
9303,2010-03-15,34.080001831054695,34.080001831054695,33.650001525878906,33.72999954223633,2088200.0,0.008582447696652507,1.4571285326589853,-0.555561610656996,59.7015605205847,55.426011586429155,-0.4987820999987207,-0.6052335417660188,-0.06644343240984796,-0.19473512617046396,7.963246991210409,0.43000030517578836,0.3000748687558712,0.5660015106201257,-0.3416590701569362,1.4736620913971876,0.11217122023159476,1.0198318010086567,-1.4959360673828286,66.00036621093892,14.376199992982428,0.4538302903885295,3,-0.3450031280517649,-0.8900022506713938,-0.29500198364258523,0.519998550415032,0.20999908447264914,0,0.008215926181134092,1.0000000000000226,33.790000915527344,3.4210167041441686,34.259998321533196,1.4324185001133707,34.09999847412109,0.008215926181134092
9304,2010-03-16,34.36999893188477,34.389999389648445,33.779998779296875,34.009998321533196,1581400.0,0.008509304144632468,2.049991416963821,1.028566446142296,64.20051730777816,55.83226566142394,-0.6817586450271804,-0.8589347157894665,-0.3770071076203507,-0.470013738687463,7.536027667442398,0.6100006103515696,0.3904861211443773,0.8049985885620217,-0.17555911392183532,1.7855562910458787,0.3147197373200896,1.2952774398039537,-1.6757772238965032,93.50656428040803,36.01410387917702,0.49027885124192944,3,-0.635000228881843,-1.1149997711181712,-0.8949995040893626,-0.06999874114990945,-0.2799987792968821,1,0.0017457484770342369,1.4571285326589853,34.080001831054695,1.0000000000000226,33.790000915527344,3.4210167041441686,34.259998321533196,0.0017457484770342369
9305,2010-03-17,34.709999084472656,34.790000915527344,34.279998779296875,34.360000610351555,1981700.0,0.009892352724877984,1.0,0.972216335353688,74.08318682292358,57.8089630891001,-0.8948162505865795,-1.1475060363077105,-0.7337247162203369,-0.7922109037201892,8.073217202560416,0.5100021362304688,0.38239263940506163,1.0749988555908203,-0.021895482791173038,2.1718931939728137,0.5265516863998201,1.6234460247818205,-1.9122307888269674,92.98229176426497,29.251550241755993,0.5484471691909978,3,-0.7099990844726562,-1.3099994659423828,-1.2674999237060547,-0.40999889373779297,-0.3400001525878835,2,-0.005185834339485829,2.049991416963821,34.36999893188477,1.4571285326589853,34.080001831054695,1.0000000000000226,33.790000915527344,-0.005185834339485829
9306,2010-03-18,34.509998321533196,34.919998168945305,34.31999969482422,34.68000030517578,2244800.0,-0.005762050366314497,-1.1818156597007627,-0.4857220708446971,72.48808587297547,58.98805531233398,-0.5347070391077366,-0.9239963564705249,-0.5431163135479196,-0.5771457436545262,8.809680090457544,0.5999984741210866,0.41329406052459206,0.8299982070922809,-0.33434832639324696,1.9943447405778088,0.24782494034951696,1.4121714738350448,-1.5528514162969742,67.7164621142488,-2.3281056538574347,0.5821732667427646,3,-0.3400001525878906,-1.0450000762939453,-1.0674991607665945,-0.20999813079833274,-0.4199981689453054,3,-0.016806666026277783,1.0,34.709999084472656,2.049991416963821,34.36999893188477,1.4571285326589853,34.080001831054695,-0.016806666026277783
9307,2010-03-19,34.40999984741211,34.68000030517578,34.110000610351555,34.40999984741211,3080500.0,-0.0028976667338372897,1.111106401616325,-0.0,65.18112450097917,60.41384346907825,-0.3754248589382172,-0.8544153596199635,-0.4677281567330809,-0.45372950230562026,9.411523336673413,0.5699996948242259,0.4272241392536813,0.7214998245239244,-0.4623779631981577,1.9053776122460064,0.12956093066288332,1.3134387183849654,-1.2565678158049778,59.842545701395856,-10.432744328101457,0.5919388938610405,3,-0.24000167846680398,-0.9450016021728587,-1.015000343322754,-0.1099996566772461,-1.1300010681152344,4,-0.016274378836800274,-1.1818156597007627,34.509998321533196,1.0,34.709999084472656,2.049991416963821,34.36999893188477,-0.016274378836800274
9308,2010-03-22,34.22999954223633,34.439998626708984,34.130001068115234,34.279998779296875,2256800.0,-0.005231046381109383,-1.480018310826276,-100.0,63.58701173231497,61.609991984442935,-0.10101329830461481,-0.6759951483690401,-0.3081672656503258,-0.24696894922990964,9.900431395327743,0.30999755859375,0.48017478516248246,0.5204996109008775,-0.6871148845275314,1.7281141063292864,-0.08330763681333053,1.1243068586150855,-0.8999108968953777,39.473772269144014,-30.146409312406256,0.6038072477142045,3,0.05500030517578125,-0.6700000762939524,-0.8350000381469727,0.07000064849853516,-0.8400001525878835,0,-0.0035056656000449493,1.111106401616325,34.40999984741211,-1.1818156597007627,34.509998321533196,1.0,34.709999084472656,-0.0035056656000449493
9309,2010-03-23,34.47999954223633,34.560001373291016,34.150001525878906,34.220001220703125,2226600.0,0.007303535008568396,-1.050010967317394,-5.20004577706569,65.2850360519907,62.72541371993018,-0.23108904250730689,-0.8780793918178063,-0.5703202387063016,-0.4680042323236435,10.731180329043585,0.4099998474121094,0.4560830337161548,0.7114995956420884,-0.5267877998936541,1.949786991177831,0.09235589787422072,1.3306432934099561,-0.9909199445349444,45.6790181598984,-23.046719148336614,0.6191436977678695,3,-0.19499969482421875,-0.8450012207031321,-1.0850000381469727,-0.17999935150146484,-0.7599983215332031,1,-0.005510401079798277,-1.480018310826276,34.22999954223633,1.111106401616325,34.40999984741211,-1.1818156597007627,34.509998321533196,-0.005510401079798277
9310,2010-03-24,34.09000015258789,34.459999084472656,34.080001831054695,34.34000015258789,2146100.0,-0.011310887320944096,-1.8148294667835594,-0.9615446689261558,61.7647333817029,64.00615566456302,0.17583373141398084,-0.43891284574067413,-0.21885556518023463,-0.04446739958233081,11.06835821636922,0.3999977111816335,0.5035364771051434,0.2760002136230497,-0.9378726679222282,1.4898730951683277,-0.3309362271495928,0.8829366543956922,-0.45782869776211754,1.1902815622153415,-67.06741227854978,0.6069364407726401,3,0.19499969482421875,-0.4550018310546946,-0.7100009918212891,0.21000003814697266,0.2799987792968821,2,0.0,-1.050010967317394,34.47999954223633,-1.480018310826276,34.22999954223633,1.111106401616325,34.40999984741211,0.0
9311,2010-03-25,33.830001831054695,34.380001068115234,33.810001373291016,34.22999954223633,1861300.0,-0.007626820779390919,-1.590915790295033,1.599990844726534,50.67755048030212,64.10764518572797,0.41171929588026046,-0.09809696200127149,8.175802945942223e-05,0.2450229050460493,10.54073234419263,0.5699996948242188,0.5477769099581806,-0.03849811553954652,-1.1422185034699481,1.065222272390855,-0.5903583095047438,0.5133620784256507,-0.06904770481696687,2.29890601363728,-59.77599406471592,0.5518601939652007,3,0.45499801635741477,-0.19500350952149859,-0.47750186920166726,0.4699983596801687,0.8599967956542898,3,0.015962077197831492,-1.8148294667835594,34.09000015258789,-1.050010967317394,34.47999954223633,-1.480018310826276,34.22999954223633,0.015962077197831492
9312,2010-03-26,34.02000045776367,34.060001373291016,33.650001525878906,33.970001220703125,1881700.0,0.005616275980646401,5.307638134921799,-0.12499880790028546,56.28416040957059,63.72793406228196,0.2880708286656315,-0.18827388048632088,-0.2399327801103226,0.09071063504964627,10.170855227701958,0.4099998474121094,0.5440797514905782,0.08200054168700888,-0.8559604964121661,1.0199615797861838,-0.3869799773625786,0.5509810607365964,0.8999977111816335,40.659230101739254,-20.867210196775503,0.4689805190495886,3,0.2649993896484375,-0.38500213623047586,-0.6500005722045898,0.2799997329711914,-0.3600006103515625,4,0.0020576041705562265,-1.590915790295033,33.830001831054695,-1.8148294667835594,34.09000015258789,-1.050010967317394,34.47999954223633,0.0020576041705562265
9313,2010-03-29,34.200000762939446,34.240001678466804,33.68000030517578,33.799999237060554,1784600.0,0.005291014190292209,1.333322737026107,8.000152590218683,58.33334989022777,63.07602657144303,0.14179355310339758,-0.31512292167763434,-0.46824382401069187,-0.05331202101626076,10.501124742940956,0.5600013732910227,0.5621694319850192,0.21800079345702272,-0.6795880110053432,1.1155895979193886,-0.23079360877416377,0.6667951956882092,0.6945974731445332,60.43948673449206,-1.311741486702381,0.44879440223118394,3,0.08499908447266336,-0.56500244140625,-0.6725010871887136,0.09999942779541726,-0.5300025939941406,0,-0.026900642196462266,5.307638134921799,34.02000045776367,-1.590915790295033,33.830001831054695,-1.8148294667835594,34.09000015258789,-0.026900642196462266
9314,2010-03-30,34.509998321533196,34.560001373291016,34.15999984741211,34.15999984741211,1809000.0,0.00906425589702553,-1.285732970027248,0.874992847469925,55.67868528864458,61.03108195652314,-0.16344460946739048,-0.5526437128804318,-0.8178208246555698,-0.32101259529787995,11.48122037892855,0.40000152587890625,0.6289354274980994,0.4639984130859318,-0.3892640155337972,1.3172608417056608,0.03736719877606731,0.8906296273957963,0.35970798034668405,94.50515822612277,34.523385716256804,0.42663121430986467,3,-0.22499847412108664,-0.875,-0.9574990272521902,-0.20999813079833274,-1.8799972534179616,1,-0.03245433168236078,1.333322737026107,34.200000762939446,5.307638134921799,34.02000045776367,-1.590915790295033,33.830001831054695,-0.03245433168236078
9315,2010-03-31,34.169998168945305,34.470001220703125,34.06999969482422,34.389999389648445,1928500.0,-0.009852221649507942,1.1052441374879538,-0.6285776566758027,48.81265959620461,58.40047903688194,0.10270111317512232,-0.15191215092506383,-0.5395753718830107,0.05845949396051964,12.490675875950986,0.43999862670897727,0.620057815195743,0.08049831390380291,-0.6980676184385644,0.8590642462461702,-0.3087846522673843,0.4697812800749901,0.6753140374145588,57.142497830651784,1.076415150733716,0.389282966171184,3,-0.004997253417961645,-0.5349998474121094,-0.6174988746642995,0.1300020217895579,-1.1399993896484304,2,-0.013169358277904442,-1.285732970027248,34.509998321533196,1.333322737026107,34.200000762939446,5.307638134921799,34.02000045776367,-0.013169358277904442
9316,2010-04-01,34.299999237060554,34.59000015258789,34.189998626708984,34.34999847412109,1398800.0,0.003804538340110186,-1.9629692422893796,0.2272679983353348,57.39129473294313,57.534942395989034,-0.06729808138162952,-0.20002080169454217,-0.7169091231653084,-0.0384175401087532,13.42906385097439,0.42000198364258523,0.5664544447384969,0.15199947357178445,-0.4861740070859213,0.7901729542294902,-0.16708726675707197,0.47108621390064087,0.5214067556896893,69.14879370168288,10.230205929258531,0.3190867403288541,4,-0.17999839782715554,-0.665000915527358,-0.7474999427795481,9.536743093008226e-07,-0.39999771118164773,3,0.002040807474671391,1.1052441374879538,34.169998168945305,-1.285732970027248,34.509998321533196,1.333322737026107,34.200000762939446,0.002040807474671391
9317,2010-04-05,34.389999389648445,34.459999084472656,34.189998626708984,34.36999893188477,1193700.0,0.002623911212529917,2.3750089407055426,-0.4000152590220104,54.769204404870635,56.555186026273006,-0.1792876677126216,-0.255054867210319,-0.8396649575853203,-0.11056082382738452,14.248416986986873,0.2700004577636719,0.4361177233436777,0.21149959564209553,-0.41072809439526736,0.8337272856794584,-0.09961424937658592,0.522613440660777,0.40797851376436967,78.02189049721102,19.172957875096316,0.31111384501868183,4,-0.26999855041504617,-0.6599998474121165,-0.8274998664856028,-0.08999919891358132,-0.3999977111816406,0,0.00872344409377468,-1.9629692422893796,34.299999237060554,1.1052441374879538,34.169998168945305,-1.285732970027248,34.509998321533196,0.00872344409377468
9318,2010-04-06,34.669998168945305,34.669998168945305,34.09999847412109,34.240001678466804,1318900.0,0.008141866364241412,1.6511830093772224,21.499332443256968,54.62962635913539,55.37125161595574,-0.436177748455016,-0.4718222643649099,-1.1169584653589695,-0.3817509345572816,15.08933359909434,0.5699996948242188,0.32659140632947015,0.4359985351562443,-0.15095979359073652,1.0229568639032252,0.14251937078275745,0.7294776995297312,0.10502020691683356,100.0,43.65401979637477,0.29347916437349,4,-0.509998321533196,-0.769998550415032,-1.0699992179870534,-0.3699979782104421,-0.4199981689453054,1,-0.029131767374532935,2.3750089407055426,34.389999389648445,-1.9629692422893796,34.299999237060554,1.1052441374879538,34.169998168945305,-0.029131767374532935
9319,2010-04-07,34.380001068115234,34.650001525878906,34.240001678466804,34.56999969482422,1699900.0,-0.008364497148714234,1.3428409499623577,-0.4418608777424051,44.827602701148066,53.48934820700521,-0.18087845176422945,-0.1235789746675593,-0.8349848149110954,-0.08965153952964044,16.15649423002941,0.4299964904785014,0.26219084464704423,0.10500144958496094,-0.3912780063248391,0.601280905494761,-0.1431382783699391,0.35314117753986096,0.37251697074724177,51.66702694454749,-0.042859471827789264,0.24813972795489955,4,-0.220001220703125,-0.3950023651123047,-0.9975018501281738,-0.0800008773803711,-0.3899993896484304,2,-0.020651625279569874,1.6511830093772224,34.669998168945305,2.3750089407055426,34.389999389648445,-1.9629692422893796,34.299999237060554,-0.020651625279569874
9320,2010-04-08,34.330001831054695,34.36999893188477,34.06999969482422,34.27000045776367,1152700.0,-0.0014543116785098453,3.285838851194522,-0.3157989840785806,47.03952115344817,53.085122726243654,-0.104213985165174,-0.05846235724229132,-0.7969793157983602,-0.03350827102573106,16.323542391836398,0.3100013732910156,0.21313093636945268,0.04350204467774432,-0.4463202502370507,0.5333243395925393,-0.20140910277965673,0.2884131921351454,0.4004658775481076,43.333799575297654,-6.088994425758749,0.24491114745739867,4,-0.17000198364258523,-0.3450031280517649,-1.0225024223327708,-0.2500028610229563,-0.6700019836425852,3,-0.04951939039518638,1.3428409499623577,34.380001068115234,1.6511830093772224,34.669998168945305,2.3750089407055426,34.389999389648445,-0.04951939039518638
9321,2010-04-09,34.220001220703125,34.290000915527344,33.970001220703125,34.290000915527344,1133300.0,-0.0032042121900519582,8.142888283378747,-1.1666348782502274,46.885259844134765,52.04080044119522,0.07479088280108215,0.05100308638995443,-0.6956622076363246,0.0929167031011815,16.270708923365827,0.3600006103515696,0.12815488368481454,-0.06449871063232138,-0.5551025654079069,0.42610514414326417,-0.30980063802011415,0.1808032167554714,0.48885716424519643,35.7144414168941,-11.87849256457664,0.2453019273877945,4,-0.045001983642578125,-0.2350025177001953,-0.9125018119812012,-0.2650022506713867,-0.6500015258789062,4,-0.034775055492584195,3.285838851194522,34.330001831054695,1.3428409499623577,34.380001068115234,1.6511830093772224,34.669998168945305,-0.034775055492584195
9322,2010-04-12,34.459999084472656,34.59000015258789,34.27000045776367,34.279998779296875,1373900.0,0.007013379754771343,-2.2000457770656903,-2.571444141689373,53.69775471779118,51.52573431092449,-0.10753833742874974,-0.143588414897323,-0.9230358821653866,-0.13037181786298646,16.67179025519171,0.3699989318847656,0.08920160608131056,0.1419992446899414,-0.295003338662724,0.5790018280426068,-0.07650204698639129,0.3605005363662741,0.2276821632942756,70.00000000000071,20.496858992712774,0.2185012916763316,4,-0.1399993896484375,-0.3950004577636719,-1.1524996757507324,-0.5749998092651367,-1.2000007629394602,0,-0.016250655063020036,8.142888283378747,34.220001220703125,3.285838851194522,34.330001831054695,1.3428409499623577,34.380001068115234,-0.016250655063020036
9323,2010-04-13,34.360000610351555,34.459999084472656,34.0,34.36999893188477,1222000.0,-0.0029018710614580057,3.8421306242094486,-0.05554613656600952,47.972982551553265,50.669545117914346,0.019604524857093963,-0.02270150624698175,-0.8064791890191287,-0.018546632787952433,17.111554317639843,0.45999908447265625,0.1259851582134104,0.0280008316039968,-0.39460126358341086,0.45060292679140446,-0.18330021598970347,0.23930187919769708,0.30692704297761253,57.35282567963185,7.061678688918498,0.21130104759370372,4,-0.040000915527336645,-0.19000244140625,-1.2150015830993581,-0.47500133514403586,-1.450000762939446,1,-0.01076830399628348,-2.2000457770656903,34.459999084472656,8.142888283378747,34.220001220703125,3.285838851194522,34.330001831054695,-0.01076830399628348
9324,2010-04-14,34.43000030517578,34.450000762939446,34.049999237060554,34.259998321533196,1670400.0,0.0020372437014199996,2.809485749577787,-17.00305227010245,56.43942623223235,51.51696363302854,-0.07033246220080258,-0.09272987721387693,-0.8697267657345975,-0.07555386508484219,17.13783965963015,0.40000152587889204,0.12850166168621513,0.09500045776367472,-0.3295847096572828,0.5195856251846322,-0.11729212594680405,0.3072930414741535,0.21658882560438286,74.19352853952218,16.960636649868533,0.21229258371048,4,-0.1100006103515625,-0.26000213623047586,-1.27000093460083,-0.5450010299682617,-2.6800003051757812,2,-0.005228007655542211,3.8421306242094486,34.360000610351555,-2.2000457770656903,34.459999084472656,8.142888283378747,34.220001220703125,-0.005228007655542211
9325,2010-04-15,34.529998779296875,34.68000030517578,34.130001068115234,34.31999969482422,2034000.0,0.0029043994549735608,1.1568507188056307,1.2352743184112578,64.1129094281925,52.263809710278466,-0.12727935403363233,-0.21808635010573596,-0.9726328147851575,-0.15929174702506543,16.79851326416337,0.5499992370605469,0.11048668234928272,0.20399894714355327,-0.19391001653056605,0.6019079108176726,0.0050444653064900535,0.4029534289806165,-0.8799972534179688,78.87299728135308,14.08444212399705,0.19895448183706044,4,-0.20499801635742188,-0.24499893188476562,-1.3699994087219238,-0.6449995040893555,-2.8199996948242188,3,-0.015638491743991456,2.809485749577787,34.43000030517578,3.8421306242094486,34.360000610351555,-2.2000457770656903,34.459999084472656,-0.015638491743991456
9326,2010-04-16,33.93000030517578,34.509998321533196,33.86999893188477,34.47999954223633,2277300.0,-0.017376151037712617,1.0983696773749765,-2.61905540417802,48.44289743965427,51.56088671414332,0.4634523038172631,0.35440261425378594,-0.3696786805498462,0.46146736783799724,16.057247886958866,0.6599998474121023,0.0675830767672636,-0.36699962615966797,-0.792060644031217,0.05806139171188107,-0.579530135095446,-0.1544691172238899,-0.25939880371093693,7.407564390567012,-57.93675544439052,0.2125305089357758,4,0.3449993133544922,0.3549995422363281,-0.6375002861022949,-0.04500102996826172,-2.270000457763672,4,-0.007957573101538884,1.1568507188056307,34.529998779296875,2.809485749577787,34.43000030517578,3.8421306242094486,34.360000610351555,-0.007957573101538884
9327,2010-04-19,33.84999847412109,34.009998321533196,33.669998168945305,33.81999969482422,1951500.0,-0.0023578494056921695,-1.060595551856387,-0.054543310745657395,43.72753387778433,50.34954310510432,0.5127172857519255,0.41139170645682555,-0.2521282143208978,0.5598996526263988,15.524382999907793,0.3400001525878906,0.07754513528211504,-0.41900138854980895,-0.8845686988861416,0.046565921786523745,-0.6517850437179789,-0.18621773338163905,0.8300018310546946,17.8217746991682,-46.15423695976841,0.23278365516816713,4,0.32500076293946023,0.43500137329102273,-0.44499826431273704,0.03500080108643289,-2.6199989318847585,0,-0.008271751607638378,1.0983696773749765,33.93000030517578,1.1568507188056307,34.529998779296875,2.809485749577787,34.43000030517578,-0.008271751607638378
9328,2010-04-20,34.110000610351555,34.209999084472656,33.919998168945305,33.970001220703125,2124500.0,0.007681008802090439,-1.416618984042131,4.666836215667196,42.70075584074582,50.11322678728184,0.18430770212283676,0.1496091434878437,-0.4694967499624809,0.3086903184997354,15.103574955744712,0.3600006103515696,0.04642625953676571,-0.15299930572510334,-0.6237470026402931,0.31774839119008647,-0.3883731541826947,0.08237454273248801,0.5497996520996153,43.564506016633246,-15.866119832994592,0.23537384845759485,4,0.06499862670899148,0.17499923706055398,-0.6475014686584402,-0.22500133514403586,-2.489999771118157,1,-0.024919445136579843,-1.060595551856387,33.84999847412109,1.0983696773749765,33.93000030517578,1.1568507188056307,34.529998779296875,-0.024919445136579843
9329,2010-04-21,34.290000915527344,34.380001068115234,34.060001373291016,34.11999893188477,2261100.0,0.0052770537072686086,-1.206916509911735,1.2143051771117275,52.325639850369015,50.70057330916194,-0.010953580600713053,-0.04780626733167992,-0.5932543727743536,0.13318994168278664,14.606832256252943,0.31999969482421875,0.023864739633403076,0.03650093078613281,-0.4233506160892233,0.49635247766148893,-0.19342484265154525,0.2664267042238109,0.35000330505371124,61.38628071580216,1.5973921457807805,0.2299257734376798,4,-0.11500167846679688,-0.005001068115234375,-0.8275017738342285,-0.4400014877319336,-2.0,2,-0.0402449994537718,-1.416618984042131,34.110000610351555,-1.060595551856387,33.84999847412109,1.0983696773749765,33.93000030517578,-0.0402449994537718
9330,2010-04-22,34.09000015258789,34.150001525878906,33.790000915527344,34.150001525878906,2269500.0,-0.005832626351692127,10.999745692669592,-0.35294513631775287,46.03774399723602,50.60640488172874,0.16921779818730442,0.16041927526605804,-0.35171521936893413,0.3325815352823014,14.012016526989706,0.5,-0.027085490127802814,-0.1634998321533203,-0.6233513790286764,0.2963517147220358,-0.3934256055909984,0.06642594128435775,0.5306039469604471,50.00022706527303,-8.249245320084498,0.2299257734376798,4,0.08499908447265625,0.19499969482421875,-0.595001220703125,-0.24000072479248047,-1.7299995422363352,3,-0.06864183461759987,-1.206916509911735,34.290000915527344,-1.416618984042131,34.110000610351555,-1.060595551856387,33.84999847412109,-0.06864183461759987
9331,2010-04-23,34.36999893188477,34.389999389648445,33.84999847412109,34.0,1796400.0,0.00821351651638591,1.6341517877910814,-6.16650772458528,49.647878337700995,50.156418617274284,-0.09752167300043624,-0.08121388814824826,-0.5802627306570685,0.06205815081186472,14.110698119250802,0.540000915527358,-0.013094395142609017,0.08949909210205931,-0.32702609247593983,0.5060242766800584,-0.11876350018694382,0.29776168439106243,0.23159304905150435,97.22216335353711,39.760530270477034,0.20826259228900107,4,-0.19499969482422586,-0.08499908447266336,-0.669999122619636,-0.5199995040893626,-2.8599987030029332,4,-0.07739307332199119,10.999745692669592,34.09000015258789,-1.206916509911735,34.290000915527344,-1.416618984042131,34.110000610351555,-0.07739307332199119
9332,2010-04-26,34.09000015258789,34.40999984741211,34.09000015258789,34.279998779296875,1701400.0,-0.008146604247843858,-2.368442186841207,-0.5135112843194771,39.78874043468884,49.247058382067124,0.13910131885577215,0.21533849594810306,-0.25777553683514043,0.3461682601889464,14.547419613379564,0.31999969482421875,-0.011770442501308764,-0.19399967193603374,-0.6024055702688713,0.21440622639680385,-0.3982026211024561,0.010203277230388608,0.49295995210856347,48.387057079044354,-3.541173315819634,0.20420294916641926,4,0.08499908447265625,0.07500076293945312,-0.2725019454956126,-0.24000072479248047,-1.6500015258789062,0,-0.07128190948369095,1.6341517877910814,34.36999893188477,10.999745692669592,34.09000015258789,-1.206916509911735,34.290000915527344,-0.07128190948369095
9333,2010-04-27,33.279998779296875,34.080001831054695,33.279998779296875,34.0,2109000.0,-0.023760673794820275,-1.2222269317170544,3.789507498945931,33.630902710367906,46.71277799074885,0.8714342107600785,1.0043765766242672,0.5858556582195789,1.1468306645093307,14.64300008383914,0.8100013732910156,-0.022803963244555803,-0.958000946044919,-1.5651374725261746,-0.35086441956366343,-1.2615692092855468,-0.6544326828042912,1.284702086684554,0.0,-49.81480437396422,0.30356826324062874,4,0.7000007629394531,0.7000007629394531,0.537499427795403,0.5700006484985352,-0.48999786376953125,1,-0.06159853702686524,-2.368442186841207,34.09000015258789,1.6341517877910814,34.36999893188477,10.999745692669592,34.09000015258789,-0.06159853702686524
9334,2010-04-28,33.389999389648445,33.779998779296875,33.220001220703125,33.389999389648445,2587400.0,0.003305306922667395,-2.294138766717392,-0.0,36.257266890641056,43.61770659768758,0.6687182056736205,0.8497324817842227,0.4869556944831501,1.0187749468168263,14.278144866209812,0.55999755859375,-0.07949704533923807,-0.7920003890991154,-1.4928752666067808,-0.09112551159144999,-1.1424378278529517,-0.44156295034527915,1.1233133928656045,14.285576901501154,-34.8474900166631,0.3504374387538343,4,0.47500038146971946,0.5600013732910085,0.5325002670288015,0.46000003814696555,-1.510000228881843,2,-0.0530098407538091,-1.2222269317170544,33.279998779296875,-2.368442186841207,34.09000015258789,1.6341517877910814,34.36999893188477,-0.0530098407538091
9335,2010-04-29,33.720001220703125,33.919998168945305,33.529998779296875,33.549999237060554,2105300.0,0.009883253581519647,-2.7142286243664286,100.0,43.13186698022653,43.027592102195605,0.23661806639965732,0.5104610596300745,0.17340745481939734,0.6746890450297798,13.981424385737554,0.5299987792968608,-0.10396452755524166,-0.4394987106323214,-1.1702510752614543,0.2912536539968116,-0.8048748929468843,-0.07412252831775845,0.7157128681022655,42.0168552112351,-8.449497788481665,0.36537618231456576,4,0.09499931335449219,0.22999954223632812,0.23999786376953125,0.12999820709228516,-1.5400009155273438,3,-0.04240807394448731,-2.294138766717392,33.389999389648445,-1.2222269317170544,33.279998779296875,-2.368442186841207,34.09000015258789,-0.04240807394448731
9336,2010-04-30,34.36999893188477,34.61999893188477,33.709999084472656,33.790000915527344,2848100.0,0.019276325256553317,-1.4594534685314156,3.4117132278695887,48.888886795776244,43.601075759750266,-0.384876021580844,-0.1412663633152036,-0.4619157491002355,0.017437425755382208,13.554992629673974,0.9099998474121165,-0.150133228677106,0.20699901580811542,-0.5272489150581805,0.9412469466744113,-0.160124949625029,0.5741229812412598,-1.1499977111816477,82.14282794869779,32.73675812133358,0.3671239654331472,4,-0.4499988555908274,-0.4199981689453196,-0.4099998474121165,-0.5199995040893626,-2.079998016357429,4,-0.058481186616172964,-2.7142286243664286,33.720001220703125,-2.294138766717392,33.389999389648445,-1.2222269317170544,33.279998779296875,-0.058481186616172964
9337,2010-05-03,34.689998626708984,34.740001678466804,34.22999954223633,34.47999954223633,2606300.0,0.009310436565866498,2.2902812984518923,0.362068625323095,53.864144976348044,44.84145233037273,-0.6405519412356995,-0.4612890226757429,-0.7835298804258741,-0.31042413432702887,13.17400702820874,0.5100021362304759,-0.22262022251495495,0.5119987487792983,-0.2533727147744145,1.277370212333011,0.12931301700243836,0.8946844805561582,-1.4419974517822283,96.7103265329678,46.31385359010486,0.38268573177685805,5,-0.7099971771240234,-0.7099971771240234,-0.7299995422363281,-0.8399991989135742,-2.6399993896484304,0,-0.0916690263394464,-1.4594534685314156,34.36999893188477,-2.7142286243664286,33.720001220703125,-2.294138766717392,33.389999389648445,-0.0916690263394464
9338,2010-05-04,33.65999984741211,34.470001220703125,33.56999969482422,34.31999969482422,2454500.0,-0.029691519748399342,-1.1428603866467455,-3.1428701180744776,42.638618306318065,43.76511660325596,0.35637837366617475,0.51559856240155,0.24671481629149383,0.7083580188046881,12.182761069298584,1.1199989318847656,-0.22877590505308376,-0.46750011444091655,-1.2294610057684707,0.29446077688663763,-0.8484805601046972,-0.0865196687771359,-0.3523186523437545,28.947269355190734,-17.67733853840719,0.38098044566377715,5,0.32000160217285156,0.32000160217285156,0.2999992370605469,0.18999958038330078,-0.8400001525878906,1,-0.03624483738067885,2.2902812984518923,34.689998626708984,-1.4594534685314156,34.36999893188477,-2.7142286243664286,33.720001220703125,-0.03624483738067885
9339,2010-05-05,33.669998168945305,33.86999893188477,33.400001525878906,33.549999237060554,2230900.0,0.00029703866840513626,-1.2381129710533585,-0.18181660549661172,41.63423431446761,43.27583774961503,0.2784676732472491,0.47398263973211385,0.25352507246117995,0.684692240781807,11.234319446089383,0.4699974060058665,-0.2124024800806268,-0.422001647949223,-1.2004105211060363,0.3564072252075903,-0.8112060845276261,-0.03279721137081992,-0.30502415454101595,20.149000919512105,-21.47123031082284,0.38920443657840553,5,0.31000328063965554,0.31000328063965554,0.29000091552735086,0.18000125885010476,-0.8999977111816335,2,-0.026135945983792985,-1.1428603866467455,33.65999984741211,2.2902812984518923,34.689998626708984,-1.4594534685314156,34.36999893188477,-0.026135945983792985
9340,2010-05-06,32.630001068115234,33.75,31.3799991607666,33.529998779296875,4770200.0,-0.03088794646235793,2.5373142826234867,-7.500047684141143,38.35125717563272,42.02065762049633,1.217631441811676,1.4546715817696807,1.3024609663772182,1.6963730286668124,11.481408394212474,2.3700008392333984,-0.23959951370899546,-1.3769987106323214,-2.3837566158416905,-0.37024080542295223,-1.880377663237006,-0.8736197580276368,2.1100006103515696,37.202409842365626,-8.38422632783957,0.5033789526046832,5,0.42999935150146484,0.42999935150146484,1.3299980163574219,1.2199983596801758,0.46999740600585227,3,-0.0229850408457849,-1.2381129710533585,33.669998168945305,-1.1428603866467455,33.65999984741211,2.2902812984518923,34.689998626708984,-0.0229850408457849
9341,2010-05-07,33.029998779296875,33.61999893188477,31.979999542236328,32.68000030517578,4055700.0,0.012258587131108056,1.143791762241936,-0.3888881824616728,43.05084285500004,42.38311344497536,0.6789658828760139,1.0128817450833338,0.9304189961940637,1.2582817820605001,11.991386708271706,1.6399993896484446,-0.3092331086371871,-0.9175008773803697,-2.008398438947509,0.1733966841867698,-1.4629496581639359,-0.3720520965968035,1.6428028488159256,49.10709470716817,0.008043696423889912,0.5454487807835686,5,0.03000164031982422,0.03000164031982422,0.8700008392333984,0.8200006484985352,0.6399993896484304,4,-0.025734135801841806,2.5373142826234867,32.630001068115234,-1.2381129710533585,33.669998168945305,-1.1428603866467455,33.65999984741211,-0.025734135801841806
9342,2010-05-10,33.900001525878906,34.439998626708984,33.61999893188477,33.97999954223633,2765300.0,0.026339775317441028,-1.5624862164949416,-0.228566757493188,48.38710244492422,44.02269119325939,-0.24677330741209857,0.1041121789340167,0.10260407635425395,0.35246275472502475,11.522934152692137,1.4099998474121094,-0.32754569117741283,-0.019498252868650923,-1.0834228270021597,1.044426321264858,-0.5514605399354053,0.5124640341981035,0.7069440528869677,81.5534202318322,30.442549681217393,0.5319622870667559,5,-0.840001106262207,-0.840001106262207,-0.02250194549560547,-0.050002098083496094,0.22999954223632812,0,-0.047492641235502786,1.143791762241936,33.029998779296875,2.5373142826234867,32.630001068115234,-1.2381129710533585,33.669998168945305,-0.047492641235502786
9343,2010-05-11,33.990001678466804,34.400001525878906,33.61999893188477,33.61999893188477,2318100.0,0.0026548716382561732,-3.216198940140589,-4.625149015306852,47.663555289094354,45.29005657086531,-0.2519649445273302,-0.015840790898913326,0.03446326045578729,0.23111719138848485,11.692911693562799,0.7800025939941335,-0.380559702903696,0.08900184631348651,-0.9553592726290745,1.1333629652560475,-0.433178713157794,0.611182405784767,0.5524049719390831,85.29421481112594,34.01734368010203,0.5221805594712797,5,-0.9300012588501048,-0.9300012588501048,-0.0650014877319407,-0.21500301361084695,0.45999908447264204,1,-0.057075679482395336,-1.5624862164949416,33.900001525878906,1.143791762241936,33.029998779296875,2.5373142826234867,32.630001068115234,-0.057075679482395336
9344,2010-05-12,34.25,34.470001220703125,33.880001068115234,34.0,1724900.0,0.0076492588612582235,-1.4081743869209808,0.6756706600408273,51.23456826462258,46.19035671357598,-0.42146470760570764,-0.30568852000531876,-0.1973024111885877,-0.05041067411966793,11.833875446968092,0.5900001525878906,-0.3751755192001127,0.35800018310546733,-0.6701425274793067,1.3861428936902414,-0.15607117218691968,0.8720715383978543,0.22915850061310294,92.88022414109184,39.729945380377956,0.5140713552923886,5,-1.1899995803833008,-1.1899995803833008,-0.2200002670288086,-0.47500133514404297,0.09999847412108664,2,-0.041751833727760035,-3.216198940140589,33.990001678466804,-1.5624862164949416,33.900001525878906,1.143791762241936,33.029998779296875,-0.041751833727760035
9345,2010-05-13,33.990001678466804,34.47999954223633,33.90999984741211,34.11999893188477,1533800.0,-0.007591191869582348,-2.9310199679038353,-0.519989013671875,47.058840897388045,45.98701828042174,-0.1331402289198209,-0.092987194440731,0.08623280846384063,0.18872275037229258,11.543705293929598,0.5699996948242188,-0.27998032648834226,0.1250017166137738,-0.8600550173880279,1.1100584506155755,-0.36752665038712706,0.6175300836146747,-2.6100025177002024,80.40008544921903,31.468653169355505,0.49252836700089986,5,-0.9300012588501048,-0.9300012588501048,0.08249759674071555,-0.590003013610847,0.11999893188475141,3,-0.03589294382047714,-1.4081743869209808,34.25,-3.216198940140589,33.990001678466804,-1.5624862164949416,33.900001525878906,-0.03589294382047714
9346,2010-05-14,33.65999984741211,33.950000762939446,33.439998626708984,33.830001831054695,2015900.0,-0.009708791255039984,1.4878162245648503,1.3077351957275034,46.69738350221147,45.190711449962116,0.09561144371897967,0.2274091233160931,0.4419025549383164,0.4968466108190768,12.061534297250176,0.5500030517578196,-0.2043219895334687,-0.19150009155273295,-1.18019989098525,0.7971997078797841,-0.6858499912689879,0.302849808163522,-2.2180006790161144,21.153944907016836,-26.6960432969298,0.4943498997162574,5,-0.7300004959106445,-0.5999994277954102,0.41249942779541016,-0.26000118255615234,-0.2599983215332031,4,-0.016636998687748927,-2.9310199679038353,33.990001678466804,-1.4081743869209808,34.25,-3.216198940140589,33.990001678466804,-0.016636998687748927
9347,2010-05-17,33.56999969482422,33.84000015258789,33.150001525878906,33.700000762939446,2096900.0,-0.0026738013367759716,2.3658482122088964,0.7647032424547675,52.50432859932589,46.286901482518545,0.011211237098841309,0.31131837849071076,0.5360994551943676,0.5610298948972456,13.171938881840894,0.6899986267089844,-0.1794520592501314,-0.26750030517577983,-1.264186901208035,0.7291862908564752,-0.7658436031919038,0.23084299284034415,-2.0672405189514187,31.578856793756504,-21.40165858951111,0.49834329801612604,5,-0.6400003433227539,-0.5099992752075195,0.5099992752075195,-0.17000102996826172,-0.7200012207031321,0,0.002978804737269858,1.4878162245648503,33.65999984741211,-2.9310199679038353,33.990001678466804,-1.4081743869209808,34.25,0.002978804737269858
9348,2010-05-18,33.259998321533196,33.970001220703125,33.209999084472656,33.639999389648445,2327000.0,-0.00923447650012399,-2.1666785876069903,2.923061122685794,48.91484810293439,47.09585857012597,0.2888847183837626,0.584333732260724,0.8538741199737885,0.8485784918699082,13.85858946598278,0.7600021362304688,-0.23944202371830414,-0.5350015640258832,-1.554981050126564,0.4849779220747976,-1.0449913070762236,-0.025011820975542776,-1.6976943383331253,8.270448098527794,-47.55559708256048,0.5099897430503396,5,-0.3299989700317312,-0.1999979019164968,0.9325008392334055,0.140000343322761,-0.48999786376952414,1,0.026157630501706386,2.3658482122088964,33.56999969482422,1.4878162245648503,33.65999984741211,-2.9310199679038353,33.990001678466804,0.026157630501706386
9349,2010-05-19,32.90999984741211,33.22999954223633,32.650001525878906,33.080001831054695,2078800.0,-0.010523105585801829,1.4680902870778445,0.44737238367715904,43.2612094195875,47.64140881945428,0.5808196044718841,0.8702639383055271,1.2077391411663712,1.172583680375567,14.452092137544561,0.6099967956542898,-0.36881975720989857,-0.8159999847412109,-1.8807144384566499,0.248714468974228,-1.3483572115989304,-0.28364275788349147,-1.2893419530313146,14.207573954136032,-41.573867516993985,0.532357226857719,5,0.31999969482421875,0.15000057220458984,1.3349990844726562,0.48999881744384766,-0.22999954223632812,2,0.04679431548670876,-2.1666785876069903,33.259998321533196,2.3658482122088964,33.56999969482422,1.4878162245648503,33.65999984741211,0.04679431548670876
9350,2010-05-20,31.75,32.490001678466804,31.670000076293945,32.36999893188477,2779900.0,-0.035247640619582854,-1.1025715012324608,3.6470099854144524,29.907961551085577,46.181088674574895,1.7912310362325599,1.9457267307984623,2.340797571969219,2.293673182707188,15.993339986051103,1.239999771118164,-0.39109546015534846,-1.8589998245239272,-3.226516143329924,-0.4914835057179303,-2.5427579839269256,-1.1752416651209288,2.729999542236328,3.4782558217641637,-46.94580323270733,0.6837581594029987,5,1.3249998092651367,1.3100004196166992,2.4949989318847656,1.649998664855957,0.9399986267089844,3,0.08188971572034909,1.4680902870778445,32.90999984741211,-2.1666785876069903,33.259998321533196,2.3658482122088964,33.56999969482422,0.08188971572034909
9351,2010-05-21,31.709999084472656,31.71999931335449,31.1299991607666,31.32999992370605,3163000.0,-0.0012598713551918994,1.9500035762821317,-0.6129029280928314,26.12177576772379,43.70716348821929,1.8151851148037466,1.8722190393650493,2.347678720649185,2.2925393728552166,17.28054286348288,0.6200008392333984,-0.4160503811933154,-1.766000747680664,-3.325776939477244,-0.20622455588408428,-2.5458888435789504,-0.9861126517823777,2.7138004684448234,20.422517711801174,-23.149167017930832,0.779888095898289,5,1.0950002670288086,1.225001335144043,2.595001220703125,1.6899995803833008,0.29000091552734375,4,0.07568595380547016,-1.1025715012324608,31.75,1.4680902870778445,32.90999984741211,-2.1666785876069903,33.259998321533196,0.07568595380547016
9352,2010-05-24,31.65999984741211,32.22999954223633,31.20000076293945,31.59000015258789,3369000.0,-0.0015767656418832487,-1.4235308901275339,0.18421013005134623,30.988573301732657,41.85438771184576,1.6919518893208618,1.8243709483368349,2.378446076804856,2.305645371587161,18.3024669158029,1.0299987792968786,-0.33848084443354765,-1.6944999694824219,-3.4224070014163672,0.03340706245152347,-2.558453485449398,-0.8305464535154456,2.6320476898193377,18.66198247255334,-25.65418128612115,0.863953515966973,5,1.1449995040893555,1.2750005722045898,2.619999885559082,1.7399988174438477,0.05999946594237926,0,0.05495899200419685,1.9500035762821317,31.709999084472656,-1.1025715012324608,31.75,1.4680902870778445,32.90999984741211,0.05495899200419685
9353,2010-05-25,31.229999542236328,31.25,30.3700008392334,31.0,2970300.0,-0.01358181640076439,5.518501250370873,3.285722070844687,28.52112557816544,39.330671857794975,1.8877956685203827,2.2060196607177716,2.7744723136046474,2.6979531456736083,19.767998582360573,1.289999008178711,-0.3301897573274317,-2.022000312805176,-3.99442730010599,-0.04957332550436533,-3.0082138064555792,-1.0357868191547723,2.9355660599365265,30.069898356945117,-16.588469600889,0.9862134936504059,5,1.1950006484985352,1.3250017166137695,3.0,2.169999122619629,0.07999992370605824,1,0.05187316540603293,-1.4235308901275339,31.65999984741211,1.9500035762821317,31.709999084472656,-1.1025715012324608,31.75,0.05187316540603293
9354,2010-05-26,31.6200008392334,32.110000610351555,31.209999084472656,31.32999992370605,3844700.0,0.012488034028614647,-2.39621555093313,1.2608760552634788,39.960237663949485,38.54193816519069,1.2130626959630177,1.767221883499566,2.344979422028345,2.280926474608407,20.77510448954842,0.9000015258788991,-0.422862014514223,-1.543499088287355,-3.6444991618727727,0.5575009852980628,-2.5939991250800674,-0.4929990514946425,2.3178308771630896,58.962240809866906,10.648907730949347,1.050500036792709,5,0.5500001907348633,0.9350004196166992,2.6099987030029297,1.7799978256225586,-0.4900016784667969,2,0.0363693734347843,5.518501250370873,31.229999542236328,-1.4235308901275339,31.65999984741211,1.9500035762821317,31.709999084472656,0.0363693734347843
9355,2010-05-27,32.290000915527344,32.290000915527344,31.809999465942386,31.920000076293945,1713100.0,0.02118912266006734,1.5945965451292936,1.2758609349924865,43.01889209739132,38.13321689798845,0.30905871534877605,1.037805610607478,1.631498081355474,1.5876823197562757,22.05565068284962,0.6700000762939453,-0.5127077168388396,-0.8019989967346177,-2.920514763652477,1.3165167701832452,-1.861256880193551,0.2572588867243155,1.4337609482393603,100.0,49.647801886136904,1.0592578834589315,5,-0.11999988555908203,0.2650003433227539,1.9399986267089844,1.1099977493286133,-0.7800006866455043,3,0.01207802349305287,-2.39621555093313,31.6200008392334,5.518501250370873,31.229999542236328,-1.4235308901275339,31.65999984741211,0.01207802349305287
9356,2010-05-28,32.360000610351555,32.669998168945305,32.189998626708984,32.25,2196500.0,0.0021678443121551094,-3.1738481440938777,0.2972982725646372,32.88887871636274,35.9537224665481,0.039405395185887926,0.8532474080973103,1.5243816440580744,1.4995594507395111,23.012448423124805,0.479999542236321,-0.663276471554795,-0.6314993858337488,-2.6844333494929202,1.4214345778254192,-1.6579663676633345,0.394967595995837,1.162535591943147,86.52182963044659,38.45921015083687,1.0264669818295842,5,-0.18999958038329368,0.19500064849854226,1.8699989318847727,1.1049976348876953,0.25,4,0.010197713539346065,1.5945965451292936,32.290000915527344,-2.39621555093313,31.6200008392334,5.518501250370873,31.229999542236328,0.010197713539346065
9357,2010-06-01,31.51000022888184,32.22999954223633,31.51000022888184,32.029998779296875,2403900.0,-0.026267007584598434,-1.7692358479839143,-4.727233319462057,26.425842759780906,33.4549440950866,0.6330354164562557,1.5313059582501403,2.329846680451954,2.319444078397691,24.02046890793086,0.8500003814697159,-0.7986873317322178,-1.3224998474121072,-3.313182317164941,0.6681826223407299,-2.3178410822885276,-0.32715861253569045,1.8233838516291847,49.56524839927684,5.955556776769612,0.9953412348764183,6,0.2899999618530238,1.0450010299682582,2.7199993133544886,1.9549980163574112,1.4600009918212855,1,0.015550611474417941,-3.1738481440938777,32.360000610351555,1.5945965451292936,32.290000915527344,-2.39621555093313,31.6200008392334,0.015550611474417941
9358,2010-06-02,32.439998626708984,32.439998626708984,31.6200008392334,31.71999931335449,2771800.0,0.02951438879948709,1.2777738041310032,-1.3846179239919614,34.738606406889815,32.507988204786855,-0.47551801556016215,0.5325246085297053,1.371004213481072,1.3677851676058026,25.698342931298267,0.9299983978271449,-0.8989731765603182,-0.33150138854980327,-2.28992506567603,1.6269222885764236,-1.3107132271129132,0.6477104500133102,0.7155824593253826,84.24659681760028,44.93317391553494,0.9792118385631133,6,-0.9199991226196325,0.11500263214111328,1.730001449584961,1.0249996185302663,0.6200027465820312,2,-0.022194800981332197,-1.7692358479839143,31.51000022888184,-3.1738481440938777,32.360000610351555,1.5945965451292936,32.290000915527344,-0.022194800981332197
9359,2010-06-03,32.790000915527344,32.860000610351555,32.389999389648445,32.389999389648445,1804700.0,0.010789220210699613,-1.349997138987977,0.5555582046533927,40.033223328187844,33.63301729113155,-0.9435573641111539,0.11933311075411268,0.987570730197973,1.0008118018947272,27.006413156588156,0.4700012207031108,-1.041761176713031,0.06250076293945028,-1.849928624195499,1.9749301500744032,-0.8937139306280244,1.018715456506925,0.19844535569896493,94.81483888560057,58.191205815319194,0.9562146935674757,6,-1.1750001907348668,-0.2349996566772461,1.1899986267089844,0.674997329711907,0.15999984741210227,3,-0.04513575505525891,1.2777738041310032,32.439998626708984,-1.7692358479839143,31.51000022888184,-3.1738481440938777,32.360000610351555,-0.04513575505525891
9360,2010-06-04,31.8799991607666,32.56999969482422,31.79999923706055,32.43000030517578,3282900.0,-0.027752416265710456,-1.1690123440207507,-1.3749976158233284,36.5151548867252,34.787837193242815,-0.014724405091630643,1.0227000179860184,1.8654504813408863,1.8776806098206649,26.22697040208324,0.9900016784667933,-1.1709903110638393,-0.8100008964538574,-2.7595331469831876,1.1395313540754728,-1.7847670217185225,0.16476522881080768,0.9800014495849538,27.407320543269204,-10.711573811055533,0.9747661252646652,6,-0.26499843597412465,0.6750020980834961,2.027501106262207,1.6800003051757741,1.2500019073486328,4,-0.023525722074766997,-1.349997138987977,32.790000915527344,1.2777738041310032,32.439998626708984,-1.7692358479839143,31.51000022888184,-0.023525722074766997
9361,2010-06-07,32.18000030517578,32.68000030517578,31.95000076293945,31.989999771118164,3697400.0,0.009410324727309849,-4.407433048171292,-0.34545479766541015,39.79443222671717,35.766265962685544,-0.26937201708673797,0.6911918244474649,1.5445328920685597,1.5465932780333134,25.356551940858484,0.8000011444091797,-1.2360095280427466,-0.46749982833862447,-2.4228749694131437,1.4878753127358983,-1.4451873988758877,0.5101877421986387,0.6800003051757741,49.629621257182706,10.242133583058234,0.9776875705372614,6,-0.5649995803833043,0.3750009536743164,1.702500343322754,1.4549980163574148,1.0200004577636648,0,-0.020820387505906313,-1.1690123440207507,31.8799991607666,-1.349997138987977,32.790000915527344,1.2777738041310032,32.439998626708984,-0.020820387505906313
9362,2010-06-08,32.290000915527344,32.34000015258789,31.79999923706055,32.150001525878906,3000700.0,0.003418291153150399,3.5000476841402253,0.7368368217637906,42.66265690889692,37.33754722165571,-0.3135858935412337,0.47894536384877284,1.408337641037619,1.4007210526541058,25.812627882773224,0.5400009155273402,-1.1001963418364191,-0.27699918746948526,-2.145915427365466,1.591917052426492,-1.2114573074174757,0.6574589324785052,0.4205997085571198,54.03227419064599,10.266325335327963,0.9344581199479889,6,-0.2550010681152344,0.2650003433227539,1.6449995040893555,1.3449974060058523,1.029998779296875,1,0.009910179180897316,-4.407433048171292,32.18000030517578,-1.1690123440207507,31.8799991607666,-1.349997138987977,32.790000915527344,0.009910179180897316
9363,2010-06-09,32.049999237060554,32.490001678466804,31.920000076293945,32.470001220703125,2521900.0,-0.007432693455000194,1.4782522162421694,-3.0000272479563526,43.384618454427354,37.71803397615325,0.06142445766368354,0.5967505974737648,1.6130129259703025,1.6034106926042355,26.222504504767397,0.5700016021728587,-0.9370354531294325,-0.42000074386596253,-2.175905280220448,1.3359037924885229,-1.2979530120432088,0.45795152431128017,0.6300010681152273,23.584875104814643,-22.931898469972666,0.8779522681772433,6,0.13500118255614524,0.3750009536743093,1.930002212524407,1.584999084472642,0.5,2,0.028705210781369894,3.5000476841402253,32.290000915527344,-4.407433048171292,32.18000030517578,-1.1690123440207507,31.8799991607666,0.028705210781369894
9364,2010-06-10,32.81999969482422,32.84000015258789,32.419998168945305,32.419998168945305,2204900.0,0.024024975853144115,-1.1000019073413179,-0.952380087374353,58.75612317397374,39.46661520688463,-0.581618697671324,-0.30132392447717393,0.8059115167230217,0.8032306485673217,26.601518380044542,0.7900009155273366,-0.8032241093974832,0.42149972915649414,-1.1342744532762694,1.9772739115892577,-0.3563873620598912,1.199386820372876,-2.4499988555908203,98.07688075413563,44.211018747496006,0.7778870912163826,6,-0.6349992752075195,-0.39499950408935547,1.1600017547607422,0.8149986267089773,0.25,3,0.007312665469178636,1.4782522162421694,32.049999237060554,3.5000476841402253,32.290000915527344,-4.407433048171292,32.18000030517578,0.007312665469178636
9365,2010-06-11,32.77000045776367,32.84999847412109,32.400001525878906,32.580001831054695,1609700.0,-0.0015234380720738905,1.5714503700313447,0.47499475481124237,58.66013265408529,42.33008786663158,-0.5100034869095111,-0.3661849454570145,0.8284247636407969,0.8138309530911485,27.024360761636817,0.4499969482421804,-0.598445723760527,0.43250055313110636,-0.9461160663599131,1.8111171726221258,-0.2568077566143998,1.121808862876616,-2.350599632263183,92.3811357633584,32.86864112451719,0.6893083097455089,6,-0.5850000381469727,-0.3450002670288086,1.210000991821289,0.8649978637695241,0.22999954223632812,4,0.005492838042763237,-1.1000019073413179,32.81999969482422,1.4782522162421694,32.049999237060554,3.5000476841402253,32.290000915527344,0.005492838042763237
9366,2010-06-14,33.09999847412109,33.400001525878906,32.959999084472656,33.029998779296875,1803200.0,0.010070125472922742,-3.1905177111716623,0.36842210934203673,61.24997988344919,46.19943643592805,-0.8090770435939234,-0.7802940490056542,0.47001769717096664,0.4529784643291279,26.694786327836272,0.6300010681152344,-0.4901281419832131,0.7904986381530676,-0.49459737421052097,2.0755946505166563,0.14795063197126979,1.433046644334862,-2.583373742675775,81.24983608746086,15.885535697554118,0.6425480061817948,6,-0.5899972915649343,-0.6749982833862234,-0.039998054504387426,0.05000019073487039,-0.7299995422363139,0,0.0009064228210646785,1.5714503700313447,32.77000045776367,-1.1000019073413179,32.81999969482422,1.4782522162421694,32.049999237060554,0.0009064228210646785
9367,2010-06-15,33.669998168945305,33.700000762939446,33.259998321533196,33.310001373291016,2040100.0,0.01722053538068491,1.095239825251431,5.142833787466361,68.6544102593118,49.967859086197166,-1.1627332630727665,-1.4149639256990554,-0.12525475240109074,-0.13768919407201707,25.919959401792248,0.6000022888183594,-0.42663565387319835,1.3554984092712346,0.04915061163629275,2.66184620690618,0.7023245104537637,2.0086723080887054,-2.9803708298339764,98.31446166177149,27.308943685499457,0.6531738988174726,6,-0.9199981689453054,-1.2449979782104421,-0.6099977493286062,-0.5199995040893484,-0.759998321533196,1,-0.013958937676431193,-3.1905177111716623,33.09999847412109,1.5714503700313447,32.77000045776367,-1.1000019073413179,32.81999969482422,-0.013958937676431193
9368,2010-06-16,34.130001068115234,34.15999984741211,33.299999237060554,33.299999237060554,2744100.0,0.013662100510424269,-1.0722860557036675,2.3055811637049777,68.9863678086029,53.18487513957661,-1.5173660989274964,-1.9040691136315218,-0.614732780450538,-0.5996084886432982,25.481561083558095,0.8600006103515554,-0.30006688842124873,1.7720011711120591,0.28732017178645464,3.2566821704376636,1.0296606714492569,2.5143416707748614,-3.199543855097655,98.29552227807002,24.7022186254068,0.7423404996628027,6,-1.1500015258789062,-1.705000877380371,-1.0700006484985352,-0.9800024032592773,-1.220001220703125,2,-0.023732825899256405,1.095239825251431,33.669998168945305,-3.1905177111716623,33.09999847412109,1.5714503700313447,32.77000045776367,-0.023732825899256405
9369,2010-06-17,34.450000762939446,34.450000762939446,33.810001373291016,34.09000015258789,1814500.0,0.009375906381765775,2.5555461365660315,0.4337347182645415,67.25237854679679,56.6001222129179,-1.7624749766637606,-2.2164171271073556,-0.9517479893932048,-0.9233556887759491,24.562484750299582,0.6399993896484304,-0.027842428186175994,2.015000820159905,0.2724375256400151,3.757564114679795,1.1437191728999565,2.88628246741985,-3.196589286482414,100.0,28.51814936547376,0.8712816472599453,6,-1.325000762939446,-2.0250005722045827,-1.3900003433227468,-1.300002098083489,-1.450000762939446,3,-0.055152437846180624,-1.0722860557036675,34.130001068115234,1.095239825251431,33.669998168945305,-3.1905177111716623,33.09999847412109,-0.055152437846180624
9370,2010-06-18,34.34999847412109,34.639999389648445,34.189998626708984,34.419998168945305,1894000.0,-0.0029028239943013068,-1.3076998317619266,-0.19444326707074516,65.81872146561814,59.49170990612912,-1.4251243205403554,-2.01494974152574,-0.8686622016080321,-0.8293172105291831,22.849619390732656,0.45000076293946023,0.1486853642669672,1.7849986076354938,-0.1225209897446149,3.692518205015606,0.8312388089454359,2.738758406325548,-2.7129962832861665,82.73804387809243,12.615079201874622,0.9537597986900557,6,-1.1299991607665874,-1.8449983596801687,-1.2899980545043874,-1.1999998092651296,-0.6299972534179616,4,-0.03726343045578895,2.5555461365660315,34.450000762939446,-1.0722860557036675,34.130001068115234,1.095239825251431,33.669998168945305,-0.03726343045578895
9371,2010-06-21,34.110000610351555,34.669998168945305,33.990001678466804,34.639999389648445,1267400.0,-0.006986837683569114,1.3050871566751225,7.571444141689576,72.88730301525307,62.85000391794647,-0.9862835437270405,-1.6716364381293403,-0.6451722256253376,-0.5943441823114952,20.575778766303284,0.6799964904785014,0.26598723591414597,1.4250006675720144,-0.5565722277996912,3.40657356294372,0.43421421988616515,2.415787115257867,-2.052578811682743,60.283856794625876,-11.925656961962389,0.9907864476858521,6,-0.8150014877319265,-1.5900011062622,-1.0500001907348562,-0.9600019454955984,-0.5400009155273366,0,-0.032541793916435635,-1.3076998317619266,34.34999847412109,2.5555461365660315,34.450000762939446,-1.0722860557036675,34.130001068115234,-0.032541793916435635
9372,2010-06-22,33.400001525878906,34.220001220703125,33.290000915527344,34.209999084472656,1524300.0,-0.02081498304802676,1.240959647026381,1.528300800368474,58.791224530289824,64.56184903748675,-0.11429150219673545,-0.8691592513043744,0.03199133058512871,0.11571135803271204,18.827565946327113,0.9300003051757812,0.482905723860668,0.6280014991760225,-1.31653035841952,2.5725333567715687,-0.3442644296217523,1.6002674279737938,-0.924567507965854,7.9710745857728496,-60.12510290966113,0.9722659287977728,6,0.13499832153320312,-0.8800020217895508,-0.4050016403198242,-0.2500028610229492,-0.06999969482421164,1,-0.030838399608936196,1.3050871566751225,34.110000610351555,-1.3076998317619266,34.34999847412109,2.5555461365660315,34.450000762939446,-0.030838399608936196
9373,2010-06-23,32.84999847412109,33.380001068115234,32.75,33.330001831054695,1633500.0,-0.01646715648595609,1.1724106179790061,0.5925985230954889,50.530013068353696,63.64783680352896,0.6270682945010648,-0.2019196411902655,0.5453145160226427,0.6649682945709969,16.611371295519383,0.6500015258789062,0.6549569122454528,-0.003001499176029654,-1.8069631119347207,1.8009601135826614,-0.9049823055553787,0.8989793072033159,1.8199996948242188,5.208258827455959,-57.04996584606453,0.9019808063793464,6,0.6850013732910227,-0.3299989700317312,0.1450014114379954,0.3000001907348704,0.3000030517578196,2,0.0018265259080085805,1.240959647026381,33.400001525878906,1.3050871566751225,34.110000610351555,-1.3076998317619266,34.34999847412109,0.0018265259080085805
9374,2010-06-24,32.77000045776367,33.279998779296875,32.650001525878906,32.650001525878906,1579300.0,-0.0024352517526122774,-9.500047684140254,-0.24999602638479748,59.21325681304015,63.70929504341284,0.7814006899681658,-0.03304324191104513,0.5846901780965936,0.7383186034353102,15.551268017923633,0.6299972534179688,0.8028864843738504,-0.14049949645995952,-1.8498111600315426,1.5688121671116235,-0.995155328245751,0.714156335325832,1.8615977478027261,5.940551054708914,-58.21754693809425,0.8546558317857916,6,0.8899993896484375,-0.2500009536743164,0.22499942779541016,0.37999820709228516,1.2700004577636719,3,0.0042721814981014905,1.1724106179790061,32.84999847412109,1.240959647026381,33.400001525878906,1.3050871566751225,34.110000610351555,0.0042721814981014905
9375,2010-06-25,32.68000030517578,32.990001678466804,32.419998168945305,32.799999237060554,2613100.0,-0.0027464190213817297,1.2799966430920096,-1.0000000000000593,55.41125219427535,63.06054752239353,0.9580398792484388,0.09241071890593844,0.6289608788996475,0.8156513801919374,14.757709348485212,0.5700035095214986,0.9726142438965297,-0.24999961853027486,-1.9382750562910829,1.4382758192305332,-1.0941373374106789,0.5941381003501292,1.872334033203117,11.555650499132259,-52.19133349876813,0.8441377188804041,6,0.8649978637695241,-0.16000080108642578,0.4649996757507324,0.4699983596801758,1.0799980163574148,4,0.009791912234882627,-9.500047684140254,32.77000045776367,1.1724106179790061,32.84999847412109,1.240959647026381,33.400001525878906,0.009791912234882627
9376,2010-06-28,32.689998626708984,32.900001525878906,32.27000045776367,32.290000915527344,1841000.0,0.0003059461884895587,-1.863650156489774,-3.3333439298087484,54.4247529941573,61.479474492931914,0.9876264081226367,0.1142608397806768,0.5917491481861603,0.799302104730991,14.470283993996807,0.6300010681152344,0.973927156856405,-0.2565011978149414,-1.9276846896516844,1.414682294021798,-1.092092943733313,0.5790905481034301,1.7343955415039005,21.53835921131654,-41.643113152880325,0.83559174591837,6,0.7800006866455078,-0.1699991226196289,0.3775014877319336,0.46000003814697266,1.1200027465820312,0,0.0315081871295213,1.2799966430920096,32.68000030517578,-9.500047684140254,32.77000045776367,1.1724106179790061,32.84999847412109,0.0315081871295213
9377,2010-06-29,32.0,32.470001220703125,31.93000030517578,32.439998626708984,2298700.0,-0.021107331162297127,1.1599871827149757,-1.1000028610393202,49.496989304258655,59.31398799244921,1.5822100207786463,0.8883999616767113,1.248534532559539,1.4964368322509785,13.728957001798722,0.7599983215332031,0.9648670177493983,-0.9709998130798354,-2.566149275923557,0.6241496497638863,-1.7685745445016963,-0.17342508165797454,2.252042671376948,4.827562620195787,-60.74516881145217,0.7975747314218601,6,1.2999992370605469,0.5199995040893555,0.869999885559082,1.024998664855957,1.7099990844726562,1,0.049062490463256836,-1.863650156489774,32.689998626708984,1.2799966430920096,32.68000030517578,-9.500047684140254,32.77000045776367,0.049062490463256836
9378,2010-06-30,31.71999931335449,32.330001831054695,31.6299991607666,31.88999938964844,1894100.0,-0.00875002145767223,-3.000010899123206,0.38636501564899356,37.72320354698907,56.03296854802613,1.6588463731901264,1.1717717528132745,1.4830016309657132,1.782656577046371,13.322756830519229,0.700002670288093,0.8993582690312252,-1.2150005340576193,-2.8910550258030234,0.4610539576877848,-2.0530277799303214,-0.37697328818491727,2.2998391214023464,5.454555963355563,-53.69304351600678,0.8380272458727015,6,1.4299993515014684,0.8000001907348668,1.1500005722045934,1.3049993515014684,2.2800006866455114,2,0.05075670090012818,1.1599871827149757,32.0,-1.863650156489774,32.689998626708984,1.2799966430920096,32.68000030517578,0.05075670090012818
9379,2010-07-01,31.309999465942386,31.709999084472656,31.059999465942386,31.65999984741211,3260600.0,-0.012925594460510781,1.888894540306602,2.058824849375517,34.9173396575362,52.59948168046147,1.7618764571037921,1.5443902332454762,1.8359620165027017,2.2018236180090476,13.60433598326824,0.6599998474121023,0.7102080898239294,-1.5510003089904778,-3.3779094022645246,0.2759087842835726,-2.4644548556275048,-0.6375457623534544,2.4230582559356186,12.95335302610888,-40.255846371108255,0.9134545466370245,7,1.5549993515014613,1.5549993515014613,1.180001258850094,1.335000038146969,2.64999961853027,3,0.05876723383333138,-3.000010899123206,31.71999931335449,1.1599871827149757,32.0,-1.863650156489774,32.689998626708984,0.05876723383333138
9380,2010-07-02,31.1299991607666,31.53000068664551,31.10000038146973,31.290000915527344,2337400.0,-0.005748971837945316,-2.9091058841890236,0.4571473724938875,28.997877515697027,47.72287884717747,1.605970767490362,1.7553175214652583,1.9621028192051853,2.383331317674795,13.397688084116021,0.43000030517578125,0.46017332405413214,-1.6935006141662612,-3.632543291035148,0.24554206270262924,-2.663021952600708,-0.7239792757318178,2.2288304052804193,3.804326981385564,-43.96357706827995,0.969521338434445,7,1.5100011825561523,1.734999656677246,1.2325019836425781,1.515000343322754,2.969999313354485,4,0.0934790180922409,1.888894540306602,31.309999465942386,-3.000010899123206,31.71999931335449,1.1599871827149757,32.0,0.0934790180922409
9381,2010-07-06,31.51000022888184,31.86000061035156,31.26000022888184,31.56999969482422,2432700.0,0.01220690903821664,-1.1428605488400942,0.3749925495010924,26.000033060695714,44.07941312833368,0.9145489449918038,1.3940202300123126,1.5225208494069271,2.0099367267319828,13.134741383803403,0.7300014495849574,0.19422985244960955,-1.2799995422363217,-3.2877846729450546,0.7277855884724076,-2.2838921075906846,-0.2761069768819553,1.526993123150536,31.914908007743094,-9.06844680183319,1.0038925653543649,7,0.7100000381469691,1.3549985885620082,0.8525009155273402,1.134999275207516,1.7899990081787145,1,0.07140584183776122,-2.9091058841890236,31.1299991607666,1.888894540306602,31.309999465942386,-3.000010899123206,31.71999931335449,0.07140584183776122
9382,2010-07-07,32.610000610351555,32.650001525878906,31.540000915527344,31.68000030517578,2278800.0,0.034909564375739555,1.1980163616174282,-15.500143052421564,35.214001573377146,42.377634073336296,-0.3456462342485196,0.33647381023309464,0.3835198162233766,0.9196531937282728,12.333357433280506,1.1400012969970668,-0.049994166847469046,-0.1959991455078196,-2.1920735152198816,1.800075224204246,-1.1940363303638506,0.8020380393482114,0.15021359762822328,97.4842224085579,61.11700512555939,0.9980371848560327,7,-0.4400014877319265,0.25499820709229226,-0.2474994659423757,0.034998893737800074,0.7200012207031392,2,0.03679855076600447,-1.1428605488400942,31.51000022888184,-2.9091058841890236,31.1299991607666,1.888894540306602,31.309999465942386,0.03679855076600447
9383,2010-07-08,32.970001220703125,33.029998779296875,32.700000762939446,32.740001678466804,2303000.0,0.01103957692773827,-1.1290100289176865,0.2473112545837822,35.71429097448576,39.76663786905247,-0.7675504540045281,0.05157571559636409,0.01401044411309016,0.5714018205074467,11.523625683360692,0.4199981689453196,-0.32646521911822646,0.11800136566161967,-1.8468757960702291,2.0828785273934685,-0.8644372152043047,1.100439946527544,-1.9100017547607386,96.95443758852956,65.80104298406867,0.9824385808659235,7,-0.9250020980834961,-0.10500240325927734,-0.7925004959106445,-0.32500171661376953,0.9699974060058594,3,0.022444581024305688,1.1980163616174282,32.610000610351555,-1.1428605488400942,31.51000022888184,-2.9091058841890236,31.1299991607666,0.022444581024305688
9384,2010-07-09,33.060001373291016,33.130001068115234,32.689998626708984,32.880001068115234,1736100.0,0.0027297588491255187,1.7500178814104856,0.7826115801171191,37.52420156956038,37.779187799639686,-0.9075237270288739,-0.0205772101775068,-0.08819490166348487,0.4816585258942325,11.092185041197931,0.44000244140625,-0.4621228552149006,0.19600143432617045,-1.770983237401758,2.162986106054099,-0.7874909015377938,1.1794937701901347,-1.9606019210815404,96.5517403375912,68.95237312328572,0.9834923358639635,7,-0.965001106262207,-0.19500255584716797,-1.022500991821289,-0.505000114440918,0.7999992370605398,4,0.028433109124683886,-1.1290100289176865,32.970001220703125,1.1980163616174282,32.610000610351555,-1.1428605488400942,31.51000022888184,0.028433109124683886
9385,2010-07-12,32.950000762939446,33.110000610351555,32.790000915527344,32.90999984741211,1402900.0,-0.0033273020502787576,-1.285722070844636,0.22222693171699523,38.49206709627417,36.00888936654157,-0.8439457541722746,0.10919867101821268,-0.002567918839439187,0.5919175933678815,10.617084107744706,0.31999969482421164,-0.5111748397550429,0.07700080871581605,-1.8898201128477083,2.0438217302793404,-0.9064096520659461,1.0604112694975782,-1.7693772460937396,90.37431955113028,64.1453654429739,0.983410460781763,7,-0.8550004959106374,-0.08500194549559836,-0.864999771118157,-0.39499950408934836,1.0,0,0.030652452144074305,1.7500178814104856,33.060001373291016,-1.1290100289176865,32.970001220703125,1.1980163616174282,32.610000610351555,0.030652452144074305
9386,2010-07-13,33.130001068115234,33.400001525878906,32.900001525878906,33.189998626708984,1662100.0,0.00546283159356542,1.0833187634109513,-1.4999046347513632,47.00664822756224,35.73218480246419,-1.0671949642927672,-0.07213717813000642,-0.22630733859752894,0.40843492978060425,10.85743263888256,0.5,-0.6060527841133307,0.2555009841918974,-1.712094544946119,2.2230965133299136,-0.7282967803771072,1.2392987487609055,-1.8714024492187455,85.48385112020804,54.593042391213295,0.9837977645690076,7,-0.9000005722045898,-0.2650022506713867,-1.0450000762939453,-0.5749998092651367,0.7099990844726562,1,0.02927852021530386,-1.285722070844636,32.950000762939446,1.7500178814104856,33.060001373291016,-1.1290100289176865,32.970001220703125,0.02927852021530386
9387,2010-07-14,33.200000762939446,33.299999237060554,32.84000015258789,33.02000045776367,2145700.0,0.0021128793410025715,1.421065312104671,-3.0001271617496275,54.342461474385665,37.57876901661937,-1.0606078881918677,-0.1888349447823785,-0.3504506761397792,0.32526524701518866,11.444994093475787,0.45999908447266336,-0.6728011200891117,0.34900054931640057,-1.5896040166717142,2.2876051153045154,-0.6203017336776568,1.318302832310458,-1.8129179696240136,71.83099348280338,36.134517315082576,0.9693022829940566,7,-0.9700002670288015,-0.33500194549559836,-1.114999771118157,-0.6449995040893484,0.34000015258789773,2,0.0030120021633472938,1.0833187634109513,33.130001068115234,-1.285722070844636,32.950000762939446,1.7500178814104856,33.060001373291016,0.0030120021633472938
9388,2010-07-15,33.31999969482422,33.389999389648445,32.84999847412109,33.25,1958400.0,0.0036144255761201283,4.142888283378534,0.388886534141498,56.75674789066906,40.005369931411906,-1.0390456411818292,-0.392765879435494,-0.49111015791389434,0.19952628962874996,11.681260437141283,0.540000915527358,-0.7345759990250258,0.5094995498657227,-1.3487794285028443,2.367778528234286,-0.41963993931855725,1.4386390390500061,-1.8121417775549773,88.73218248147731,47.236415421761436,0.9291394891842821,7,-1.0699987411499023,-0.4550008773803711,-1.0249991416931152,-0.7649984359741211,0.5400009155273366,3,0.0003001841633278879,1.421065312104671,33.200000762939446,1.0833187634109513,33.130001068115234,-1.285722070844636,32.950000762939446,0.0003001841633278879
9389,2010-07-16,32.549999237060554,33.290000915527344,32.509998321533196,33.060001373291016,1764200.0,-0.02310925764754057,-1.6440588105982819,-7.2857765667573915,48.63156770405024,42.18689106345115,-0.08342684518517274,0.23989224195870662,0.24853397648384856,0.9673942128780126,11.597167368206803,0.8100013732910227,-0.7357895876365959,-0.16550083160399964,-1.8577184220431064,1.5267167588351036,-1.0116096268235495,0.6806079636155538,-0.9286127032747338,4.494468708881201,-39.10358997778721,0.8461087952195524,7,-0.2199983596801829,0.3149995803832937,-0.24499893188477273,0.005002021789543676,1.3300018310546804,4,0.04270351527584104,4.142888283378534,33.31999969482422,1.421065312104671,33.200000762939446,1.0833187634109513,33.130001068115234,0.04270351527584104
9390,2010-07-19,33.06999969482422,33.310001373291016,32.669998168945305,32.669998168945305,2126500.0,0.015975436864883452,-2.2000038146826357,-0.7843134321660159,53.61217598656299,45.25490694410307,-0.3344717011738254,-0.4015046667616389,-0.26287889104255413,0.45017938877442987,11.296034742183936,0.7600021362304616,-0.6323676643675711,0.41849956512451314,-1.1014912158286378,1.9384903460776641,-0.34149582535206235,1.1784949556010886,-1.3418962615128152,62.92127607593393,15.849860283217716,0.7599953904765753,7,-0.5999984741210938,-0.2050008773803711,-0.7649993896484375,-0.5149984359741211,0.8800010681152273,0,0.023888748800048543,-1.6440588105982819,32.549999237060554,4.142888283378534,33.31999969482422,1.421065312104671,33.200000762939446,0.023888748800048543
9391,2010-07-20,33.0,33.11999893188477,32.549999237060554,32.669998168945305,2424200.0,-0.0021167128959839188,-1.00000000000005,0.8250014305060208,60.77585462724925,48.09511283897775,-0.034518587901544606,-0.4415665752760276,-0.1978230456959693,0.5296114762615929,11.308412722588479,0.5699996948242188,-0.464625971352568,0.4039999008178725,-0.9653557153796797,1.7733555170154247,-0.2806779072809036,1.0886777089166486,-1.1715826811345451,55.68194133176113,3.1320073801851294,0.6846778080987754,7,-0.04500007629394531,-0.13500118255615234,-0.6949996948242188,-0.44499874114990234,0.779998779296875,1,0.028787901907255886,-2.2000038146826357,33.06999969482422,-1.6440588105982819,32.549999237060554,4.142888283378534,33.31999969482422,0.028787901907255886
9392,2010-07-21,32.36999893188477,33.169998168945305,32.18000030517578,33.169998168945305,2912500.0,-0.019090941458037136,1.4749970197649453,-2.4242266611179515,56.5130175495061,50.40608245842446,0.6234169937723308,0.11311209684330237,0.39176449412070014,1.1672336671810655,12.076832489642117,0.9899978637695241,-0.24976742351648795,-0.17450103759765057,-1.4930730948637176,1.1440710196684165,-0.8337870662306841,0.484784991035383,-0.4472865605985099,15.702377724673724,-41.03658247464502,0.6592860286330339,7,0.420001983642571,0.4949998855590749,0.09750175476073508,0.18500232696532493,0.8800010681152273,2,0.045412458115812626,-1.00000000000005,33.0,-2.2000038146826357,33.06999969482422,-1.6440588105982819,32.549999237060554,0.045412458115812626
9393,2010-07-22,32.90999984741211,33.060001373291016,32.549999237060554,32.68000030517578,2777200.0,0.01668214190132189,-1.0816342418510096,-0.287499701976497,65.62498952263056,53.528392230987805,0.08270738276164735,-0.44497740894129834,-0.1861097491122763,0.6270540138912963,12.294717638666327,0.6900024414062429,-0.020056084793047546,0.36249980926513814,-0.9592680738252497,1.6842676923555295,-0.2983841322800558,1.023383750810332,-0.8986501268502849,64.60166833770504,2.2281161702823056,0.660883941545195,7,-0.11999893188476562,-0.04500102996826172,-0.32249975204467773,-0.3549985885620117,1.0699996948242188,3,0.01914315013783785,1.4749970197649453,32.36999893188477,-1.00000000000005,33.0,-2.2000038146826357,33.06999969482422,0.01914315013783785
9394,2010-07-23,32.90999984741211,33.040000915527344,32.59999847412109,32.889999389648445,2241700.0,0.0,2.1428454653206868,0.08695868508779024,68.01618542192335,56.80884982272661,0.06614822321940039,-0.4574024964991139,-0.23314574816683376,0.628310507369207,12.418841499539763,0.4400024414062571,0.10050496841029144,0.35549983978271626,-0.9726967042642158,1.6836963838296448,-0.3085984322407498,1.0195981118061823,-0.8153310185312606,64.60166833770504,-4.96649593054704,0.6640982720234647,7,-0.11999893188476562,-0.04500102996826172,-0.20749998092651367,-0.3549985885620117,0.529998779296875,4,0.028866629211308004,-1.0816342418510096,32.90999984741211,1.4749970197649453,32.36999893188477,-1.00000000000005,33.0,0.028866629211308004
9395,2010-07-26,33.0,33.11999893188477,32.790000915527344,32.900001525878906,3500200.0,0.0027347357339768674,-1.0624895691772611,4.999809269503969,66.02149108612556,58.921610140344754,-0.017895590614422474,-0.550420204713113,-0.3617240652053155,0.5389852553881127,12.254366576709721,0.329998016357429,0.19938675566527309,0.4295000076293931,-0.9126980098792856,1.7716980251380683,-0.24159900112494626,1.1005990163837325,-0.8270112092992647,82.8284307303433,8.146364661006473,0.671099008754338,7,-0.21500015258789062,-0.13500118255615234,-0.22499990463256836,-0.44499874114990234,0.75,0,0.026666699033794927,2.1428454653206868,32.90999984741211,-1.0816342418510096,32.90999984741211,1.4749970197649453,32.36999893188477,0.026666699033794927
9396,2010-07-27,33.720001220703125,33.720001220703125,32.950000762939446,33.029998779296875,3492100.0,0.021818218809185552,1.2318774878372607,6.900129701686122,62.997652221456015,59.88329800113035,-0.7212512891759317,-1.2535709477248957,-1.1020937984567354,-0.17343305496412142,11.772058849997933,0.770000457763679,0.3018246060870524,1.098001098632814,-0.33918413241449485,2.5351863296801227,0.37940848310915953,1.8165937141564683,-1.4733916658916968,100.0,27.037247359128372,0.7185926155236553,7,-0.7700004577636719,-0.8550024032592773,-0.8575015068054199,-1.1649999618530273,1.0099983215332031,1,0.006820863994960513,-1.0624895691772611,33.0,2.1428454653206868,32.90999984741211,-1.0816342418510096,32.90999984741211,0.006820863994960513
9397,2010-07-28,33.56999969482422,33.939998626708984,33.490001678466804,33.509998321533196,3623200.0,-0.004448443666923985,-8.000419639111502,0.08695820433437562,57.38913432790948,59.95356316082373,-0.5735621764593404,-1.0328742136838613,-0.9717223527493672,-0.02702249720970684,11.02933711690689,0.4499969482421804,0.40651375423803415,0.8694995880126939,-0.5958694641639397,2.3348686401893275,0.13681506192438064,1.6021841141010107,-1.205518806741452,73.38136011855741,3.3107381148469983,0.7326845260883162,7,-0.5100002288818359,-0.9299993515014648,-0.6625003814697266,-1.014998435974121,1.0400009155273366,2,0.006255558128736904,1.2318774878372607,33.720001220703125,-1.0624895691772611,33.0,2.1428454653206868,32.90999984741211,0.006255558128736904
9398,2010-07-29,33.330001831054695,33.970001220703125,33.209999084472656,33.75,3277100.0,-0.007149176823094461,-1.303023997780552,-6.999809269501246,53.20665405975036,60.46190608923485,-0.3710122000470051,-0.7020700691065613,-0.7445542952131206,0.21146509764818688,9.785338406230476,0.7600021362304688,0.4405859820582947,0.54900159835816,-0.8655833986320118,1.9635865953483282,-0.15829090013692593,1.256294096853246,-0.807969169109306,53.284809738875516,-12.881096266851124,0.7072924984950845,7,-0.2550010681152415,-0.8150014877319407,-0.3025021553039622,-0.775000572204597,1.5499992370605398,3,-0.002400294829271621,-8.000419639111502,33.56999969482422,1.2318774878372607,33.720001220703125,-1.0624895691772611,33.0,-0.002400294829271621
9399,2010-07-30,33.150001525878906,33.330001831054695,32.93000030517578,32.97999954223633,2263000.0,-0.005400548913503944,-1.9629692422894323,-0.40476839237057904,52.336456094911135,60.320159434606865,-0.10834468660421237,-0.3975353545767888,-0.5684567151614246,0.38889310837063107,8.00174069257272,0.40000152587891336,0.4267247338666351,0.27700119018554403,-0.9633747468569069,1.517377127227995,-0.3431867783356779,0.897189158706766,-0.4542126368825876,30.50851841075874,-31.248712577881122,0.6201879685212247,7,-0.07500076293945312,-0.6350011825561523,-0.12250185012817383,-0.5950002670288086,1.5399971008300781,4,0.025037646399789004,-1.303023997780552,33.330001831054695,-8.000419639111502,33.56999969482422,1.2318774878372607,33.720001220703125,0.025037646399789004
9400,2010-08-02,34.040000915527344,34.200000762939446,33.630001068115234,33.65999984741211,3065200.0,0.0268476424941837,-1.5909157902950009,2.2352743184113093,59.118231876945146,60.13597912901753,-0.9457334670675692,-1.1155410254724103,-1.4147014414496795,-0.5071516011581565,6.359846340949248,1.0499992370605398,0.41210278381427656,1.0215004920959458,-0.025647107872870833,2.068648092064759,0.49792669211154106,1.5450742920803506,-1.19130654672621,87.40159135896337,27.462297304783526,0.523573799984407,8,-0.8500003814697266,-1.4100008010864258,-0.9500012397766113,-1.484999656677246,0.4399986267089844,0,-0.01762638873915745,-1.9629692422894323,33.150001525878906,-1.303023997780552,33.330001831054695,-8.000419639111502,33.56999969482422,-0.01762638873915745
9401,2010-08-03,33.759998321533196,34.09000015258789,33.700000762939446,34.02000045776367,1719100.0,-0.008225692904327286,-1.0526432027626245,-0.6842142247653653,55.38458716942378,60.01059797567504,-0.6108223994587547,-0.6939084517895182,-1.0920061659684208,-0.2374386431093427,5.159583783940369,0.3899993896484446,0.49468789871326635,0.628997993469234,-0.19556985910995195,1.45356584604842,0.2167140671796446,1.0412819197588234,-0.8299980163574148,65.35415095983136,6.633256977087171,0.41228392628959215,8,-0.384998321533196,-1.129998207092278,-0.727499485015862,-1.2049970626830984,0.9300003051757884,1,-0.0002961588279114524,-1.5909157902950009,34.040000915527344,-1.9629692422894323,33.150001525878906,-1.303023997780552,33.330001831054695,-0.0002961588279114524
9402,2010-08-04,33.810001373291016,33.90999984741211,33.47999954223633,33.75,1643400.0,0.001481133123336864,2.3077160086271404,-0.23077261656738124,54.77583672231061,58.80513655341727,-0.48621018163355956,-0.684495383256646,-1.0962433943412293,-0.29004050944144666,4.895641394656838,0.43000030517578125,0.5137156931934683,0.6190010070800795,-0.22044546513819085,1.45844747929835,0.19927777097094435,1.0387242431892147,-0.7022010040283178,69.29139771058212,13.773255093047041,0.4197232361091361,8,-0.4100017547607493,-1.1800012588500977,-0.8150019645690918,-1.255000114440918,0.579998016357429,2,0.027210829091302235,-1.0526432027626245,33.759998321533196,-1.5909157902950009,34.040000915527344,-1.9629692422894323,33.150001525878906,0.027210829091302235
9403,2010-08-05,33.709999084472656,33.950000762939446,33.31999969482422,33.529998779296875,2235300.0,-0.0029577723974113512,-1.100008900982899,2.999936423167398,63.00445189515589,58.248277272665334,-0.2914423553240937,-0.5546489301795248,-0.9368314094231494,-0.19787541505500883,5.007328316226887,0.6300010681152273,0.4997047808363959,0.48199882507324077,-0.3813268753729062,1.3453245255193877,0.05033597485017083,0.9136616752963107,-0.44929066009521534,61.417204578836895,-0.5321594533507508,0.4316628502230735,8,-0.2149982452392578,-1.0799989700317383,-0.7999997138977051,-1.1549978256225586,0.40000152587889914,3,0.02669835509706231,2.3077160086271404,33.810001373291016,-1.0526432027626245,33.759998321533196,-1.5909157902950009,34.040000915527344,0.02669835509706231
9404,2010-08-06,34.0,34.049999237060554,33.459999084472656,33.529998779296875,2039300.0,0.0086028158826299,1.0701770823573236,2.6111134658585176,60.992882857534504,57.689543025044095,-0.45881618492330745,-0.8122618190556992,-1.175400724680209,-0.4987371754217236,5.302265896101115,0.5900001525878977,0.5680138957235528,0.7249998092651353,-0.1999643279439809,1.6499639464742515,0.2625177406605772,1.1874818778696934,-0.6800003051757812,77.27266816075525,14.808176039862126,0.4624820686045589,8,-0.4349994659423828,-1.369999885559082,-1.1650009155273438,-1.4449987411499023,0.3400001525878906,4,0.0258823843563305,-1.100008900982899,33.709999084472656,2.3077160086271404,33.810001373291016,-1.0526432027626245,33.759998321533196,0.0258823843563305
9405,2010-08-09,33.959999084472656,34.209999084472656,33.77000045776367,34.009998321533196,1606200.0,-0.0011764975155100776,-1.0465219435597626,-0.10638107915068938,61.42852731315303,57.51519581301043,-0.299851254555648,-0.7301498662186248,-1.1049720244289318,-0.47536880255003666,5.697632689221157,0.4399986267089844,0.5435347764538321,0.6344989776611314,-0.32538014167068496,1.5943780969929477,0.15455941799522321,1.1144385373270396,-0.6399993896484375,71.91009309582184,8.232906790571668,0.4799395596659083,8,-0.3899993896484375,-1.3049993515014648,-1.0950002670288086,-1.4049978256225586,-0.07999801635742188,0,0.02149586460295594,1.0701770823573236,34.0,-1.100008900982899,33.709999084472656,2.3077160086271404,33.810001373291016,0.02149586460295594
9406,2010-08-10,34.09999847412109,34.299999237060554,33.5,33.650001525878906,3022500.0,0.004122479193836126,-1.1333312988281439,-9.00007629511062,73.31529154589379,59.284768837230914,-0.4249695435204828,-0.8366489013882941,-1.2145461138465876,-0.6281620601646907,5.870153958629134,0.799999237060554,0.5155531276760783,0.7259984970092717,-0.2887434443795911,1.7407404383981344,0.21862752631484028,1.233369467703703,-0.6399993896484304,79.59174935091598,9.43934131517942,0.5073709706944318,8,-0.4849987030029226,-1.3199987411498881,-1.3474988937377859,-1.544997215270989,-0.29999923706053266,1,0.011143726836340795,-1.0465219435597626,33.959999084472656,1.0701770823573236,34.0,-1.100008900982899,33.709999084472656,0.011143726836340795
9407,2010-08-11,33.299999237060554,33.759998321533196,33.25,33.560001373291016,2943800.0,-0.023460389233379675,-1.8333192048488565,-0.5777864433216847,54.91182015424036,59.47423173661869,0.3718012973983704,-0.0303288878172836,-0.3653880885718408,0.15585815702721817,6.093520245731683,0.8499984741210866,0.4829629439663634,-0.07900066375731996,-1.0911147757363793,0.9331134482217394,-0.5850577197468496,0.4270563922322097,1.0,4.761835560997698,-63.362482301143274,0.5060570559895282,8,0.3150005340576101,-0.37999916076660867,-0.7574996948242259,-0.7449979782104563,0.5499992370605327,2,0.04174172436921442,-1.1333312988281439,34.09999847412109,-1.0465219435597626,33.959999084472656,1.0701770823573236,34.0,0.04174172436921442
9408,2010-08-12,33.330001831054695,33.439998626708984,32.689998626708984,32.759998321533196,2734200.0,0.000900978819265319,-1.1126674296030044,-2.1923031779102646,55.250009775133876,59.79795992331011,0.3819665687254812,-0.06276154305859905,-0.37485092883788695,0.11276287626203185,6.498615224058865,0.75,0.4199633639682361,-0.04949817657470135,-1.061499416309303,0.9625030631599003,-0.5554987964420022,0.4565024432925995,0.9699974060058594,39.75173675281746,-27.627723600098598,0.5060006198673,8,0.16499710083007102,-0.09000205993653054,-0.8125028610229563,-0.775000572204597,1.1699981689453054,3,0.03180310532134789,-1.8333192048488565,33.299999237060554,-1.1333312988281439,34.09999847412109,-1.0465219435597626,33.959999084472656,0.03180310532134789
9409,2010-08-13,33.939998626708984,34.110000610351555,33.27000045776367,33.27000045776367,4045400.0,0.018301733037588308,-1.5074699947618726,1.1754281469385277,60.39819629282985,59.940178191741744,-0.11642807748262385,-0.59372428347789,-0.9680796156478735,-0.5109042112773352,6.663696906180617,0.8400001525878835,0.4131027543603736,0.49099864959716655,-0.4708174152422657,1.4528147144365988,0.010090617177446859,0.9719066820168862,0.2956005859375068,77.6397221195489,11.70988618065546,0.4809080324197162,8,-0.44499969482421875,-0.6999988555908203,-1.484999656677246,-1.3849973678588867,0.7600021362304616,4,0.00500889777611202,-1.1126674296030044,33.330001831054695,-1.8333192048488565,33.299999237060554,-1.1333312988281439,34.09999847412109,0.00500889777611202
9410,2010-08-16,33.860000610351555,33.97999954223633,33.360000610351555,33.790000915527344,2899700.0,-0.0023570424158613212,3.0000246111439717,0.10447744198227094,51.80411357558587,59.54234779242642,-0.07224564563420444,-0.4759067739465408,-0.8425607875354899,-0.438953276614491,6.867177056573778,0.6199989318847727,0.4453495531981204,0.3715005874633732,-0.5896668399248952,1.3326680148516417,-0.10908312623075744,0.8520843011575039,0.31377457885743354,72.67090311146418,10.594220203167566,0.4805837136941336,8,-0.36500167846678977,-0.6200008392333913,-1.3800010681152273,-1.3049993515014577,0.9500007629394602,0,0.01417600512652073,-1.5074699947618726,33.939998626708984,-1.1126674296030044,33.330001831054695,-1.8333192048488565,33.299999237060554,0.01417600512652073
9411,2010-08-17,33.950000762939446,34.240001678466804,33.880001068115234,34.09000015258789,2548800.0,0.0026580080025271346,-1.571444141689424,-2.0000000000003046,54.973831400521796,59.56434720111655,-0.1480261356494239,-0.5176249591702131,-0.8947271914271866,-0.5324074280954747,7.042428891260355,0.3800010681152486,0.5032595743941357,0.4140007019042926,-0.5393842923710466,1.3673856961796318,-0.06269179523337698,0.8906931990419622,-1.2600021362304616,81.29030035144285,19.79081795895808,0.4766924971376689,8,-0.4550018310546804,-0.710000991821282,-1.470001220703118,-1.3949995040893484,0.6100006103515696,1,-0.0020618466347908093,3.0000246111439717,33.860000610351555,-1.5074699947618726,33.939998626708984,-1.1126674296030044,33.330001831054695,-0.0020618466347908093
9412,2010-08-18,33.84000015258789,34.139999389648445,33.580001831054695,34.0,2362900.0,-0.003240076815304027,1.545451392802255,1.1428610354222852,56.91053464597283,58.887245284540654,-0.03723874611041822,-0.3076207740458159,-0.7509371901397373,-0.42956926682858665,6.5534694461803555,0.55999755859375,0.4496193688642265,0.23050003051757528,-0.5565385551425663,1.017538616177717,-0.16301926231249553,0.6240193233476461,-1.1190014648437483,74.19350075309326,11.173464896561114,0.39351929283006903,8,-0.345001220703125,-0.6000003814697266,-1.2925004959106445,-1.284998893737793,0.8499984741210938,2,-0.0011820601461870472,-1.571444141689424,33.950000762939446,3.0000246111439717,33.860000610351555,-1.5074699947618726,33.939998626708984,-0.0011820601461870472
9413,2010-08-19,33.540000915527344,33.84999847412109,33.279998779296875,33.689998626708984,2061800.0,-0.008865225641484065,1.4255440031816806,0.9374865889421358,55.118095257166345,58.23449110672197,0.2638577815330265,0.0442661028224407,-0.41220076027042296,-0.14142376602156048,6.193288521326753,0.5699996948242116,0.4289620390754152,-0.10099925994872905,-0.8174195542529361,0.615421034355478,-0.459209407100829,0.25721088720337093,-0.7886221679687466,27.835063709296637,-37.67412289609999,0.3582101471521029,8,-0.045001983642578125,-0.3000011444091797,-0.9925012588500977,-0.9849996566772461,1.0499992370605469,3,0.009242622246030674,1.545451392802255,33.84000015258789,-1.571444141689424,33.950000762939446,3.0000246111439717,33.860000610351555,0.009242622246030674
9414,2010-08-20,33.860000610351555,33.950000762939446,33.360000610351555,33.490001678466804,2566500.0,0.009540837390856094,1.1454580764189515,-2.466697184710365,47.2222222222221,56.65601276328519,-0.08726623276537993,-0.21177029707239114,-0.7137693748770388,-0.47648653307808075,5.757197612548731,0.5900001525878906,0.4157522274316676,0.17150039672851136,-0.4620277888777693,0.805028582334792,-0.14526369607462897,0.4882644895316517,-1.0788494041747967,60.41667494506336,-2.2272978196222653,0.316764092803141,8,-0.36500167846678977,-0.6200008392333913,-1.3025007247924734,-1.3049993515014577,0.9099998474121165,4,0.01890134016869416,1.4255440031816806,33.540000915527344,1.545451392802255,33.84000015258789,-1.571444141689424,33.950000762939446,0.01890134016869416
9415,2010-08-23,33.880001068115234,34.34999847412109,33.880001068115234,34.040000915527344,1477800.0,0.0005906809628810628,-4.874973177884183,-0.432433268380209,52.01346663423765,54.289143328656735,-0.1338874708971005,-0.1712426758317207,-0.7131144649497116,-0.5061578516702241,5.457412485595611,0.48999786376953125,0.3682758718727257,0.14750080108642294,-0.4012528601489862,0.6962544623218321,-0.12687602953128163,0.4218776317041275,-1.0696728524926726,56.07499625660479,-5.968961062181442,0.27437683061770324,8,-0.3600025177001953,-0.6150016784667969,-1.282501220703125,-1.360001564025879,0.6299972534179616,0,0.02420305988702931,1.1454580764189515,33.860000610351555,1.4255440031816806,33.540000915527344,1.545451392802255,33.84000015258789,0.02420305988702931
9416,2010-08-24,33.950000762939446,34.189998626708984,33.56999969482422,33.630001068115234,3124700.0,0.0020661066297924524,-1.8181613261201277,-1.9999999999999556,52.33332316080721,54.00264366271972,-0.2541259814087553,-0.2351860039943503,-0.7718579705907445,-0.5875952893902365,5.512024729612229,0.6199989318847656,0.31279581261109257,0.20600051879882386,-0.3512248458914229,0.7632258834890706,-0.07261216354630307,0.4846132011439508,-1.078085736976945,62.6170256761283,1.4282778634710525,0.278612682345124,8,-0.43000221252440696,-0.6850013732910085,-1.2825007438659597,-1.4300012588500906,0.4399986267089986,1,0.025331387069963407,-4.874973177884183,33.880001068115234,1.1454580764189515,33.860000610351555,1.4255440031816806,33.540000915527344,0.025331387069963407
9417,2010-08-25,33.779998779296875,33.880001068115234,33.439998626708984,33.77000045776367,4717100.0,-0.005007422086073965,3.1904415905251495,0.031244784588609045,51.140060289618816,53.545982608773606,-0.009918774005214459,-0.051273578988748625,-0.610718762619058,-0.43157276593126426,5.303481729431596,0.5100021362304616,0.2508431097206767,0.02549858093262003,-0.5258042265113971,0.5768013883766372,-0.25015282278938855,0.3011499846546286,-0.8489604154080297,46.72898529023824,-13.83474016038349,0.2756514037220072,8,0.030000686645507812,-0.5149993896484375,-0.8699994087219238,-1.2599992752075195,0.8500022888183594,2,0.023090663770899633,-1.8181613261201277,33.950000762939446,-4.874973177884183,33.880001068115234,1.1454580764189515,33.860000610351555,0.023090663770899633
9418,2010-08-26,33.25,33.90999984741211,33.15999984741211,33.81999969482422,2836400.0,-0.015689721682929814,1.0,-57.00953834414346,38.670686507716844,51.13181485487216,0.5671837560957442,0.4979547557221551,-0.11075365951796812,0.07675193174399908,5.699509692338093,0.75,0.11147102654260266,-0.500500106811522,-1.065755857545895,0.06475564392285094,-0.783127982178712,-0.217872231444332,-0.2622032317018679,7.5630467605489775,-48.78501579639272,0.2826278753671878,8,0.5049991607666016,0.1999988555908203,-0.4225001335144043,-0.7300004959106445,1.4399986267089844,3,0.04330822937470624,3.1904415905251495,33.779998779296875,-1.8181613261201277,33.950000762939446,-4.874973177884183,33.880001068115234,0.04330822937470624
9419,2010-08-27,33.97999954223633,34.02000045776367,33.150001525878906,33.389999389648445,2152800.0,0.021954873450716672,1.597004048121979,-1.0350885411786628,50.25000596047017,50.959136230970415,-0.17494196215976388,-0.1756825181548436,-0.8732395737454368,-0.6662663931076125,5.914247690127194,0.8699989318847656,0.13001712947863808,0.18799953460693075,-0.30942930982730843,0.6854283790411699,-0.06071488761018884,0.43671395682405034,-0.9377147057052753,69.16667726307531,14.176266775251918,0.24871442221711806,8,-0.22999954223632812,-0.5050010681152415,-1.1524996757507324,-1.4600000381469727,1.0400009155273438,4,0.017951754519400343,1.0,33.25,3.1904415905251495,33.779998779296875,-1.8181613261201277,33.950000762939446,0.017951754519400343
9420,2010-08-30,33.439998626708984,33.950000762939446,33.40999984741211,33.810001373291016,1463700.0,-0.015891728157798712,-1.5116303827114164,-0.627123137102778,42.49999783255727,49.5731547234188,0.33437995098368134,0.3341974467667157,-0.3694458207466269,-0.14175816317411716,5.458415979996,0.5699996948242188,0.1348559878420872,-0.32200126647948935,-0.8287387770787262,0.18473624411974754,-0.5753700217791078,-0.0686325111798709,-0.34540524467433187,27.88441435063768,-23.0029210254612,0.2533687552996172,8,0.3100013732910156,0.07999992370605469,-0.6124987602233887,-0.9199991226196289,1.3100013732910156,0,0.039772783662508804,1.597004048121979,33.97999954223633,1.0,33.25,3.1904415905251495,33.779998779296875,0.039772783662508804
9421,2010-08-31,33.75,33.939998626708984,33.09999847412109,33.439998626708984,3040500.0,0.009270376376254275,1.4347878968813612,-0.8378353300204137,55.75448568415275,49.44470483877212,-0.007794723983266749,0.024673649031825562,-0.7050615945846772,-0.4638504678954689,5.142977293219694,0.8400001525878977,0.06865851329923345,-0.011499977111817827,-0.5182655286152524,0.4952655743916168,-0.26488275286353513,0.24188279863989948,0.5999984741210866,70.65218743391696,13.354840775916614,0.2533827757517156,8,-0.025001525878913355,-0.23000144958496094,-0.9250006675720215,-1.2300004959106445,1.1800003051757812,1,0.02251846878616881,-1.5116303827114164,33.439998626708984,1.597004048121979,33.97999954223633,1.0,33.25,0.02251846878616881
9422,2010-09-01,34.72999954223633,34.75,34.080001831054695,34.31999969482422,2721100.0,0.029037023473668988,1.9777645911922712,1.3225742939764966,64.40327813007497,50.476391824650854,-0.9479594202730937,-0.9305792750029127,-1.6769270760514843,-1.4541971231402329,4.920698750232837,1.0,0.08077584980301111,0.9224996566772461,0.2555075111262326,1.5894918022282596,0.5890035839017358,1.2559957294527564,-1.6300010681152415,98.78785216559008,37.648855064530004,0.3334960727755075,9,-0.8050003051757812,-1.010000228881836,-1.8224997520446777,-2.2100000381469727,0.470001220703125,2,-0.009789811605796284,1.4347878968813612,33.75,-1.5116303827114164,33.439998626708984,1.597004048121979,33.97999954223633,-0.009789811605796284
9423,2010-09-02,34.610000610351555,34.759998321533196,34.299999237060554,34.689998626708984,2048200.0,-0.00345519532008165,3.181859166652358,-0.19511718568280187,57.6659284600054,51.636803628849,-0.7378077680662258,-0.7796715161709429,-1.5322898197705968,-1.3437514476253511,4.953885428536877,0.45999908447264204,0.06978788837773209,0.757500648498528,0.002562679582474914,1.5124386174145812,0.3800316640405015,1.1349696329565546,-1.5100021362304688,90.96399247171723,30.59396496899737,0.3774689844580258,9,-0.6800022125244141,-0.8850021362304616,-1.760000705718987,-2.0900011062622,0.7399978637695384,3,0.0005778808844545402,1.9777645911922712,34.72999954223633,1.4347878968813612,33.75,-1.5116303827114164,33.439998626708984,0.0005778808844545402
9424,2010-09-03,34.880001068115234,34.880001068115234,34.52000045776367,34.779998779296875,1331200.0,0.0078012266108693495,6.199847415601755,-1.25005960612263,61.18421217741358,52.65577535586854,-0.9475504394084382,-1.0333442931277048,-1.7714275656140543,-1.6229498043520465,4.901863300078646,0.3600006103515625,0.0669682167055825,0.9835010528564467,0.10062822796213311,1.8663738777507604,0.5420646404092935,1.4249374653036,-1.7136026000976656,100.0,39.48460140112933,0.44143641244715653,9,-0.8900012969970703,-1.095001220703125,-2.085000514984131,-2.360001564025879,0.5499992370605469,4,-0.005447317534056362,3.181859166652358,34.610000610351555,1.9777645911922712,34.72999954223633,1.4347878968813612,33.75,-0.005447317534056362
9425,2010-09-07,34.689998626708984,35.02000045776367,34.630001068115234,34.700000762939446,1025800.0,-0.005447317534056362,-5.000117377780386,-0.10001907304970961,57.93988500252139,53.278726671614564,-0.7046703921225443,-0.8283162062699745,-1.5492325171762076,-1.4449401862316904,4.679857605084415,0.3899993896484375,0.0934458654529422,0.7569986343383803,-0.19461152096341294,1.7086087896401736,0.2811935566874837,1.232803711989277,-1.4207840026855578,82.81242238986569,23.895286857043814,0.4758050776508965,9,-0.6299991607666016,-0.8349990844726562,-1.8949980735778809,-2.169999122619629,0.8300018310546875,1,0.009512881064244416,6.199847415601755,34.880001068115234,3.181859166652358,34.610000610351555,1.9777645911922712,34.72999954223633,0.009512881064244416
9426,2010-09-08,34.47999954223633,34.81999969482422,34.419998168945305,34.77000045776367,1202900.0,-0.006053591605246433,1.0512930865840187,28.993897787968727,56.72267964731697,53.8990177113588,-0.4599538261397669,-0.620185971693445,-1.309139616662577,-1.2386965481176873,4.786676665419525,0.40000152587891336,0.13068455317758065,0.5279994964599624,-0.4523891418932138,1.5083881348131385,0.03780517728337429,1.0181938156365504,-1.070722051513684,42.55301016577681,-13.835606460814354,0.4901943191765898,9,-0.4200000762939453,-0.625,-1.5699992179870605,-1.9600000381469727,1.029998779296875,2,0.007830639830285868,-5.000117377780386,34.689998626708984,6.199847415601755,34.880001068115234,3.181859166652358,34.610000610351555,0.007830639830285868
9427,2010-09-09,34.689998626708984,34.90999984741211,34.639999389648445,34.830001831054695,1095700.0,0.006090460767420147,-1.2499880791544886,0.4827681460630063,62.312604097489576,56.52589744355578,-0.5892617527750446,-0.7596585363594315,-1.4637400868035115,-1.4499906694160458,5.066399093811678,0.43000030517578125,0.15652468270526754,0.6684986114501967,-0.31434911742514515,1.6513463403255386,0.1770747470125258,1.1599224758878677,-1.1518632986230557,54.16649006061075,-5.592964148509552,0.49142386443766933,9,-0.6299991607666016,-0.8349990844726562,-1.6874985694885254,-2.169999122619629,0.9300003051757884,3,0.006918468952662682,1.0512930865840187,34.47999954223633,-5.000117377780386,34.689998626708984,6.199847415601755,34.880001068115234,0.006918468952662682
9428,2010-09-10,34.389999389648445,34.790000915527344,34.09999847412109,34.61999893188477,2354200.0,-0.008648003716828057,1.4210462914010076,1.642816272036101,55.69890973526845,57.131331196311145,-0.12353922425725017,-0.3965041979047541,-1.1016594132936532,-1.15719559035648,4.50487686535131,0.6900024414062571,0.17159666644524663,0.3154994964599709,-0.6236931226712201,1.254692115591162,-0.15409681310562462,0.7850958060255664,-0.7333148511882968,31.521770679140342,-26.9915141280179,0.46959630956559384,9,-0.3299999237060618,-0.5349998474121165,-1.374999523162849,-1.8699998855590891,1.5800018310546804,4,0.02355339888534047,-1.2499880791544886,34.689998626708984,1.0512930865840187,34.47999954223633,-5.000117377780386,34.689998626708984,0.02355339888534047
9429,2010-09-13,34.110000610351555,34.61999893188477,34.0,34.549999237060554,3837800.0,-0.00814186636424219,1.1379346632202454,1.9130413149122407,52.34215427071291,58.224904133883996,0.19762149861388423,-0.10868880733649178,-0.7483352803602301,-0.8889763779803843,4.875976228880853,0.6199989318847727,0.1998395642706754,0.027000617980952768,-0.9101414946715494,0.9641427306334549,-0.44157043834529475,0.4955716743072003,-0.3442507983471259,10.784368723983642,-46.0529700908739,0.46857105632624935,9,-0.05000114440917258,-0.25500106811522727,-1.0475001335143972,-1.5900011062622,1.559997558593757,0,0.036352912388785796,1.4210462914010076,34.389999389648445,-1.2499880791544886,34.689998626708984,1.0512930865840187,34.47999954223633,0.036352912388785796
9430,2010-09-14,34.34000015258789,34.419998168945305,33.759998321533196,33.990001678466804,2400300.0,0.006742877107030587,1.5882625736768814,-0.7954535602506886,53.846148058416844,58.01286661991334,0.12148870710016979,-0.3171443432422052,-0.8950222085988386,-1.1263441975832222,5.3962217774661445,0.6599998474121094,0.33192827087459165,0.23300018310546733,-0.7046809703847075,1.170681336595642,-0.23584039363962006,0.7018407598505547,0.6800003051757812,50.434874911267244,-5.43709384320789,0.46884057674508883,9,0.049999237060546875,-0.4850006103515625,-1.242499828338623,-1.8200006484985352,1.6399993896484375,1,0.03174141373746453,1.1379346632202454,34.110000610351555,1.4210462914010076,34.389999389648445,-1.2499880791544886,34.689998626708984,0.03174141373746453
9431,2010-09-15,33.880001068115234,34.330001831054695,33.86999893188477,34.310001373291016,2365700.0,-0.013395430472588066,-1.0444365325602938,-1.2285776566757742,50.93285772949937,56.51615324207161,0.6725986576934417,0.14476376668334723,-0.36758845850820165,-0.680933849070847,5.559273180355544,0.4700012207031179,0.3578489630013024,-0.22349891662597798,-1.1641653090984079,0.7171674758464519,-0.6938321128621894,0.2468342796102334,1.1147993469238315,10.435007596213724,-44.66875818732551,0.47033319623621483,9,0.5099983215332031,-0.02500152587890625,-0.7675013542175293,-1.0150022506713867,1.9899978637695384,2,0.048406119774059064,1.5882625736768814,34.34000015258789,1.1379346632202454,34.110000610351555,1.4210462914010076,34.389999389648445,0.048406119774059064
9432,2010-09-16,33.799999237060554,34.0,33.72999954223633,33.84000015258789,1561000.0,-0.0023613290594011183,-2.0,0.09302531892619131,55.600807068766386,56.28669530971172,0.6781181055547734,0.23359153529636245,-0.25515295888548195,-0.6116632862989277,6.260289030000809,0.2700004577636719,0.47026666567647624,-0.30150070190428835,-1.2446927661525677,0.641691362343991,-0.773096734028428,0.17009533021985135,1.170105136108397,6.6037362392178665,-52.26170974140939,0.4715960321241411,9,0.575000762939446,0.055000305175774145,-0.6024994850158762,-0.9350004196167063,2.190002441406243,3,0.05059169003168762,-1.0444365325602938,33.880001068115234,1.5882625736768814,34.34000015258789,1.1379346632202454,34.110000610351555,0.05059169003168762
9433,2010-09-17,33.84999847412109,34.009998321533196,33.61999893188477,34.009998321533196,2138300.0,0.0014792674020451813,3.8749970197647414,3.999904634751807,48.463344182225235,54.87326553246857,0.5687895988288787,0.21924829089407893,-0.2830744911612797,-0.6592785820802973,6.614818258116351,0.3899993896484233,0.49904211183822866,-0.26700134277344745,-1.181080740680379,0.647078055133484,-0.7240410417269132,0.1900383561800183,1.0705017058105568,22.99995422363139,-33.134715903977266,0.45703969895346513,9,0.4700012207031321,0.00500106811524148,-0.582498550415032,-0.984999656677239,2.210002899169929,4,0.05228952843578072,-2.0,33.799999237060554,-1.0444365325602938,33.880001068115234,1.5882625736768814,34.34000015258789,0.05228952843578072
9434,2010-09-20,34.5,34.549999237060554,33.81999969482422,33.90999984741211,2775200.0,0.01920240931106254,1.1159449134504051,-3.6875044703526214,62.211996958789804,55.34794463872061,-0.15732848416268297,-0.40090214759665344,-0.9058914611063145,-1.3048486333791516,6.775147724284531,0.7299995422363352,0.41086329623693274,0.35100021362304545,-0.5699810741607507,1.2719815014068416,-0.10949043026885619,0.8114908575149471,0.34247010504883235,94.62373971467638,33.473274713806,0.4604906438918993,9,-0.2350006103515625,-0.4400005340576172,-1.1325006484985352,-1.6350011825561523,1.4599990844726562,0,0.04260873103487328,3.8749970197647414,33.84999847412109,-2.0,33.799999237060554,-1.0444365325602938,33.880001068115234,0.04260873103487328
9435,2010-09-21,34.700000762939446,34.900001525878906,34.22999954223633,34.459999084472656,7386600.0,0.005797123563462181,1.0937457159376063,0.406782400672409,61.22932465421965,55.84868297282091,-0.3975699674201536,-0.5653042038593483,-1.072276964120995,-1.5044791261688388,6.929648952302375,0.6700019836425781,0.37799555067335433,0.5100009918212791,-0.43329700986142683,1.453298993503985,0.03835199097992614,0.9816499926626321,-1.0800018310546733,84.37497206037874,23.41738120052628,0.4716490008413526,9,-0.4350013732910085,-0.6400012969970632,-1.3325014114379812,-1.8350019454955984,1.2099990844726634,1,0.027953815120426384,1.1159449134504051,34.5,3.8749970197647414,33.84999847412109,-2.0,33.799999237060554,0.027953815120426384
9436,2010-09-22,34.810001373291016,35.150001525878906,34.56999969482422,34.740001678466804,4605900.0,0.0031700463381272304,-1.8292519538518794,0.2916633553206498,51.19050322205621,54.612893986661646,-0.5094065875983773,-0.6404062042246181,-1.1524938596410053,-1.6238446692557176,7.407710886656324,0.5800018310546875,0.30220006080719486,0.5770015716552734,-0.39810168659383294,1.5521048299043798,0.08944994253072025,1.0645532007798266,-1.1644023895263587,77.77780548068833,20.712987819189593,0.4875516291245524,9,-0.4250011444091797,-0.6850013732910156,-1.4425020217895508,-1.945002555847168,1.1599998474121094,2,0.033610977385454266,1.0937457159376063,34.700000762939446,1.1159449134504051,34.5,3.8749970197647414,33.84999847412109,0.033610977385454266
9437,2010-09-23,34.560001373291016,34.86999893188477,34.439998626708984,34.65999984741211,2638600.0,-0.007181844014284344,-1.529384045775875,-1.4285558583107718,49.2836788966459,53.90009056014803,-0.3126661022696453,-0.34675235193566323,-0.8772577356101721,-1.38986789716013,7.631734808506351,0.43000030517578836,0.24719879758904284,0.288001441955565,-0.6731081283871987,1.2491110122983287,-0.1925533432158133,0.7685562271269433,-0.8542262878417901,61.43796390255317,8.303380123781942,0.4805547851713806,9,-0.1750011444091797,-0.4350013732910156,-1.1925020217895508,-1.695002555847168,2.3400001525878906,3,0.0379050204438407,-1.8292519538518794,34.810001373291016,1.0937457159376063,34.700000762939446,1.1159449134504051,34.5,0.0379050204438407
9438,2010-09-24,34.689998626708984,35.040000915527344,34.59000015258789,34.860000610351555,3038200.0,0.003761494451746117,-1.432443578402565,1.700045777065619,47.16414137388377,53.32475579383368,-0.44212770102823384,-0.3829723096533826,-0.983856487443667,-1.5188489780771448,7.555366544242589,0.4799995422363281,0.21447825327410897,0.34599876403808594,-0.5018200320075294,1.1938175600837013,-0.07791063398472176,0.7699081620608936,-0.9264544836425728,65.41336346844417,17.454829756770053,0.4239093980228094,9,-0.30499839782714844,-0.5649986267089844,-1.3224992752075195,-1.8249998092651367,2.3500022888183594,4,0.03747486604847827,-1.529384045775875,34.560001373291016,-1.8292519538518794,34.810001373291016,1.0937457159376063,34.700000762939446,0.03747486604847827
9439,2010-09-27,34.59000015258789,34.799999237060554,34.330001831054695,34.759998321533196,2911600.0,-0.0028826312504982576,2.7599792480466614,0.9999775608661505,48.46627848741148,52.726992508166425,-0.2982445374053455,-0.24762691340622922,-0.8363158623253497,-1.4185651460067348,7.49197099525552,0.4699974060058594,0.12861246702376405,0.21550025939941264,-0.6209960990461667,1.051996617844992,-0.20274791982338058,0.6337484386222059,-0.7709977142089812,39.13041675477769,-4.236776298145834,0.4182481792227912,9,-0.2049999237060547,-0.4650001525878906,-1.2225008010864258,-1.725001335144043,2.5900001525878906,0,0.04249786684644308,-1.432443578402565,34.689998626708984,-1.529384045775875,34.560001373291016,-1.8292519538518794,34.810001373291016,0.04249786684644308
9440,2010-09-28,34.77000045776367,34.880001068115234,34.200000762939446,34.470001220703125,3361600.0,0.005203824931533374,1.6153834867769779,-1.7647204021183756,54.48918419697564,53.122139893441556,-0.4591157287557124,-0.3403266682932298,-0.9824659147957249,-1.5806247148496908,7.341996580888485,0.6800003051757884,0.104970293091867,0.32900047302246094,-0.399138045470508,1.05713899151543,-0.03506878622402354,0.6930697322689454,-0.8977580558847649,59.999919690648674,15.846911553105784,0.3640692592464858,9,-0.38500022888183594,-0.6450004577636719,-1.402501106262207,-1.9050016403198242,2.3800010681152344,1,0.03422486658159585,2.7599792480466614,34.59000015258789,-1.432443578402565,34.689998626708984,-1.529384045775875,34.560001373291016,0.03422486658159585
9441,2010-09-29,34.509998321533196,34.84000015258789,34.380001068115234,34.709999084472656,2335900.0,-0.007477772010567207,-1.0000165858108387,-0.666670905229987,47.2560918877175,52.194949317769456,-0.11214365301189133,-0.0215741348998435,-0.6886802098783065,-1.310398427068975,6.7110858703258325,0.45999908447265625,0.11553102948723648,0.030998420715327768,-0.6206039772913741,0.6826008187220296,-0.29480277828802315,0.3567996197186787,-0.5866455546942859,36.90446455738135,-5.734799117411455,0.32580119900335164,9,-0.12499809265136008,-0.384998321533196,-1.1174993515014577,-1.6449995040893484,3.3200035095214915,2,0.04056799750712692,1.6153834867769779,34.77000045776367,2.7599792480466614,34.59000015258789,-1.432443578402565,34.689998626708984,0.04056799750712692
9442,2010-09-30,34.389999389648445,34.790000915527344,34.299999237060554,34.740001678466804,2497600.0,-0.0034772221883846433,1.1777815453736649,1.75000476835333,50.0,52.36568885307777,0.11214089216594658,0.07551869426956159,-0.5152856386511147,-1.194660797206545,6.810581124761017,0.49000167846678977,0.09692352343111565,-0.07200050354003196,-0.7136959994481558,0.5696949923680918,-0.39284825149409386,0.24884724441402994,-0.41758067244793295,22.618880023252984,-20.54155803814978,0.3208477479540618,9,0.0950012207031179,-0.2649993896484446,-0.9975004196167063,-1.525000572204597,3.8300018310546875,3,0.04594364231161552,-1.0000165858108387,34.509998321533196,1.6153834867769779,34.77000045776367,2.7599792480466614,34.59000015258789,0.04594364231161552
9443,2010-10-01,34.630001068115234,34.759998321533196,34.380001068115234,34.630001068115234,1642400.0,0.0069788218297854865,1.9231175538471619,-0.0,58.49673569271024,51.9528820457356,-0.006237760913258228,-0.17171151173079835,-0.7154104417972462,-1.4390084870448305,6.900521483940169,0.37999725341796164,0.139077553776481,0.1670011520385728,-0.4757269891577707,0.8097292932349163,-0.15436291855959894,0.48836522263674453,-0.6104790385675898,63.23531061719569,15.319420140816774,0.3213640705981725,10,0.04500007629394531,-0.5050010681152344,-1.0925016403198242,-1.7650022506713867,2.9300003051757812,4,0.06555011226533636,1.1777815453736649,34.389999389648445,-1.0000165858108387,34.509998321533196,1.6153834867769779,34.77000045776367,0.06555011226533636
9444,2010-10-04,34.689998626708984,35.41999816894531,34.56999969482422,34.630001068115234,3422700.0,0.0017325312371703205,-8.444411477980758,100.0,56.05533820136332,51.3779946620849,-0.040733263185309454,-0.2600039625839443,-0.7340117734125329,-1.5071987275670793,7.156749531310108,0.8499984741210938,0.16686736300226102,0.23649883270263672,-0.385561556817521,0.8585592222227945,-0.07453136205744215,0.5475290274627156,-0.6252574173080916,40.16384472273068,-7.126344616358587,0.3110301947600783,10,0.12000083923339844,-0.43000030517578125,-1.0874996185302734,-1.8249998092651367,2.8700027465820312,0,0.06774293404004395,1.9231175538471619,34.630001068115234,1.1777815453736649,34.389999389648445,-1.0000165858108387,34.509998321533196,0.06774293404004395
9445,2010-10-05,35.02000045776367,35.189998626708984,34.90999984741211,35.0,1564400.0,0.009512881064244416,-1.7999771119037173,0.33335452695829093,70.65214687125982,53.54039951199641,-0.35824260550680265,-0.5944953491373113,-1.0208306446730617,-1.8394060378590922,7.212199089558256,0.5,0.24877766890880082,0.5500005722045884,-0.11452966990793811,1.214530814317115,0.2177354511483216,0.8822656932608552,-0.8739438307901111,64.28588458486153,11.824267609800032,0.33226512105626366,10,-0.21000099182128906,-0.7600021362304688,-1.407501220703125,-2.155001640319824,2.4899978637695312,1,0.06167903538485686,-8.444411477980758,34.689998626708984,1.9231175538471619,34.630001068115234,1.1777815453736649,34.389999389648445,0.06167903538485686
9446,2010-10-06,34.75,35.080001831054695,34.529998779296875,35.009998321533196,1770500.0,-0.007709893039245075,1.7499785426143057,-12.999618539004032,66.10170368215174,55.40906893260817,-0.10912395808647801,-0.3196169197452292,-0.7331056594833925,-1.5679343009686022,7.367826341196341,0.5500030517578196,0.20637299076653193,0.2665000915527358,-0.40975230003112983,0.9427524831366014,-0.07162610423919347,0.6046262873446651,-0.5275068805081347,40.178677865538226,-17.336635574370284,0.3381261957919319,10,0.05999946594238281,-0.4900016784667969,-1.1150007247924805,-1.8850011825561523,3.2900009155273438,2,0.0690647921116232,-1.7999771119037173,35.02000045776367,-8.444411477980758,34.689998626708984,1.9231175538471619,34.630001068115234,0.0690647921116232
9447,2010-10-07,34.93000030517578,34.97999954223633,34.759998321533196,34.900001525878906,1971100.0,0.005179864897144837,2.384705675215791,-0.1153806652288131,67.53248683434826,57.67221842821534,-0.2582815503921694,-0.5066934294410714,-0.8880886392451259,-1.7439646514864293,7.385084016154192,0.22999954223632812,0.15919823943256972,0.4345003128051772,-0.2652888290737607,1.1342894546841151,0.08460574186570824,0.7843948837446462,-0.6356568827167095,52.88468944976506,-8.624945163428464,0.34989457093946863,10,-0.12000083923339844,-0.4100017547607422,-1.3075017929077148,-2.0650014877319336,2.6399993896484375,3,0.08302323219416619,1.7499785426143057,34.75,-1.7999771119037173,35.02000045776367,-8.444411477980758,34.689998626708984,0.08302323219416619
9448,2010-10-08,35.20000076293945,35.290000915527344,34.779998779296875,34.970001220703125,1807400.0,0.00772975824233435,1.4878162245647988,7.6669633774160735,62.962973428521835,59.282962310560926,-0.5010176483421915,-0.7514251536639378,-1.1216815074339408,-2.0034349733067245,7.661996851405922,0.5100021362304688,0.16361896937979736,0.6640007019042997,-0.1008155955445531,1.4288169993531525,0.28159255317987686,1.0464088506287226,-0.8381180556912042,75.28117338453889,17.218330945046233,0.3824081487244263,10,-0.3900012969970703,-0.6800022125244141,-1.3775014877319336,-2.2950010299682617,2.5699996948242188,4,0.08579546569053798,2.384705675215791,34.93000030517578,1.7499785426143057,34.75,-1.7999771119037173,35.02000045776367,0.08579546569053798
9449,2010-10-11,35.349998474121094,35.4900016784668,35.09999847412109,35.290000915527344,1561500.0,0.004261298520753742,1.2941097273645654,0.26085946959016804,62.26411835072518,60.146843883199764,-0.5943775324607543,-0.8471984962834043,-1.2269751612672053,-2.136334937463218,7.9164653826509594,0.39000320434571023,0.20069175820005825,0.7519985198974624,-0.06656530604494293,1.5705623458398676,0.3427166069262597,1.161280432868665,-0.9246288391710209,85.41637692274068,29.414406679926074,0.40928191297120325,10,-0.4549980163574219,-0.7949981689453125,-1.5225000381469727,-2.439999580383301,1.9900016784667969,0,0.06251776505132844,1.4878162245647988,35.20000076293945,2.384705675215791,34.93000030517578,1.7499785426143057,34.75,0.06251776505132844
9450,2010-10-12,35.43000030517578,35.4900016784668,35.110000610351555,35.139999389648445,3049200.0,0.0022631353467597037,-1.1714441416893258,4.833545269582791,61.832045508483404,61.76639428550708,-0.6380060430058379,-0.8868210597468718,-1.2891133359871816,-2.1800783449616787,7.814815135256101,0.3800010681152415,0.2424746491903207,0.7775003433227567,-0.11090184998838737,1.6659025366339009,0.33329924666718114,1.2217014399783324,-0.9194601067443671,93.74987582403172,38.82928982819972,0.4442010966555721,10,-0.5349998474121094,-0.875,-1.5425004959106445,-2.4600000381469727,2.029998779296875,1,0.0601185732364804,1.2941097273645654,35.349998474121094,1.4878162245647988,35.20000076293945,2.384705675215791,34.93000030517578,0.0601185732364804
9451,2010-10-13,35.52000045776367,35.529998779296875,35.400001525878906,35.529998779296875,2495000.0,0.00254022443727564,25.003815337657382,-0.03447686196101213,69.51218377543532,63.9344147049999,-0.6366179468834403,-0.8934653511610406,-1.3508090111752296,-2.232289924252157,7.732673405444289,0.12999725341796875,0.29279772113443414,0.7855005264282227,-0.10542452101957878,1.676425573876024,0.3400380027043184,1.230963050152127,-0.9311033409294254,98.70151745594524,42.76273551729308,0.4454625237239008,10,-0.5650005340576172,-0.9450016021728516,-1.5625009536743164,-2.4800004959106445,2.4399986267089844,2,0.05602471391113317,-1.1714441416893258,35.43000030517578,1.2941097273645654,35.349998474121094,1.4878162245647988,35.20000076293945,0.05602471391113317
9452,2010-10-14,35.5099983215332,35.65999984741211,35.36000061035156,35.5099983215332,1976400.0,-0.0002815916695261267,-1.0000254317031612,-0.0,67.52133129448445,64.93714754964148,-0.5040418560261344,-0.7892511492979324,-1.313647040670233,-2.1833753943447434,7.507169457819588,0.2999992370605469,0.3092595728236631,0.6899984359741183,-0.1500769620155893,1.5300738339638258,0.2699607369792645,1.110036134968972,-0.8269910384526966,82.95439274861609,27.048587043470405,0.42003769899485294,10,-0.41499900817871094,-0.8699989318847656,-1.5524988174438477,-2.469998359680176,2.3400001525878906,3,0.07124761232275123,25.003815337657382,35.52000045776367,-1.1714441416893258,35.43000030517578,1.2941097273645654,35.349998474121094,0.07124761232275123
9453,2010-10-15,35.61999893188477,35.779998779296875,35.459999084472656,35.779998779296875,4682100.0,0.0030977362869901715,3.0,-100.0,71.91481072657642,66.69931116355404,-0.5127658664108807,-0.8009119146392081,-1.39142575720048,-2.2465630377069843,7.171113202276991,0.31999969482421875,0.38203923124467565,0.7114990234375043,-0.06914205695285602,1.4921401038278646,0.32117848324232057,1.101819563632688,-0.8197525410844761,76.47062123439188,17.680986883924014,0.3903205401951818,10,-0.46500015258789773,-0.9200000762939524,-1.6624994277954173,-2.5799989700317454,2.120002746582024,4,0.05474454860788702,-1.0000254317031612,35.5099983215332,25.003815337657382,35.52000045776367,-1.1714441416893258,35.43000030517578,0.05474454860788702
9454,2010-10-18,35.970001220703125,36.0,35.4900016784668,35.68000030517578,1505200.0,0.009826005034072383,1.9142888283378747,-1.812507450587783,73.80946253812806,67.05012401542828,-0.7399154700400956,-1.091078936035288,-1.713823776006187,-2.553469067525427,8.022753290833519,0.5099983215332031,0.4699096544971795,0.9880012512207017,0.09989030045375102,1.8761122019876524,0.5439457758372228,1.4320567266041806,-1.0325894955133066,96.6293483292472,36.42336327058253,0.4440554753834758,10,-0.7050018310546875,-1.1600017547607422,-2.0125017166137695,-2.9300012588500977,1.1800003051757812,0,0.05004167850916086,3.0,35.61999893188477,-1.0000254317031612,35.5099983215332,25.003815337657382,35.52000045776367,0.05004167850916086
9455,2010-10-19,35.66999816894531,35.9900016784668,35.560001373291016,35.650001525878906,1999700.0,-0.008340368128348596,-3.300068665598535,0.06895372392202258,72.6561673454125,67.7783977557906,-0.3777370407537788,-0.7533023065420821,-1.3878438293001452,-2.222374729007335,8.862989541306545,0.43000030517578125,0.5086789654524608,0.6394983291625991,-0.28880439604510144,1.5678010543702996,0.17534696655874882,1.1036496917664493,-0.5625723197858647,48.437164723553394,-14.108390547186588,0.4641513626038496,10,-0.28999900817871094,-0.8599987030029297,-1.712498664855957,-2.629998207092285,1.8800010681152344,1,0.046818112401713075,1.9142888283378747,35.970001220703125,3.0,35.61999893188477,-1.0000254317031612,35.5099983215332,0.046818112401713075
9456,2010-10-20,35.97999954223633,36.150001525878906,35.7599983215332,35.790000915527344,1448800.0,0.008690815508953564,-2.119978027679021,9.501526135062953,78.90897337907246,69.0424518163155,-0.5530764602497058,-1.0236385739379514,-1.6722437665772816,-2.5002842233293876,9.442067423960726,0.48000335693359375,0.5681103668631806,0.8909997940063477,-0.12236132375454645,1.9043609117672418,0.3843192351259006,1.3976803528867947,-0.7297618289423937,78.48078650274755,10.43513649480954,0.5066805588804478,10,-0.5149993896484375,-1.0949993133544922,-1.8575000762939453,-2.939999580383301,1.0800018310546875,2,0.041133951113561995,-3.300068665598535,35.66999816894531,1.9142888283378747,35.970001220703125,3.0,35.61999893188477,0.041133951113561995
9457,2010-10-21,35.86999893188477,36.18999862670898,35.650001525878906,36.04999923706055,1754200.0,-0.003057271032547604,1.3478181546780308,-0.9473768747364454,73.66398765324269,70.23145339684005,-0.3304668076578494,-0.8542626918652374,-1.5116017784801627,-2.3449334965931072,10.17965501489086,0.539997100830071,0.5567859696283364,0.7154993057251033,-0.3229301105930773,1.753928722043284,0.19628459756601302,1.2347140138841937,-0.4578037323255444,56.16439787840144,-11.973789942688676,0.5192147081590907,10,-0.22500038146974077,-0.9650001525878977,-1.74749946594239,-2.8099985122680735,1.0800018310546804,3,0.058265966401523483,-2.119978027679021,35.97999954223633,-3.300068665598535,35.66999816894531,1.9142888283378747,35.970001220703125,0.058265966401523483
9458,2010-10-22,35.9900016784668,36.0099983215332,35.61999893188477,35.86000061035156,2273800.0,0.0033454906650514094,3.5883804950294254,-0.7222269317170632,74.25364742722951,71.56362329422942,-0.36500759909182534,-0.918996244446177,-1.5794918106685216,-2.433277336064471,10.646822795626939,0.3899993896484304,0.5854412328276908,0.7705018997192354,-0.30749785171082067,1.8485016511492915,0.23150202400420739,1.3095017754342635,-0.4222457934776216,71.4288828337882,-0.23763194491881734,0.5389998757150298,10,-0.34000205993653054,-1.0850028991699219,-1.8750019073486328,-2.850001335144043,0.9499969482421804,4,0.05168093106167193,1.3478181546780308,35.86999893188477,-2.119978027679021,35.97999954223633,-3.300068665598535,35.66999816894531,0.05168093106167193
9459,2010-10-25,36.060001373291016,36.36999893188477,35.97999954223633,36.22000122070313,2071400.0,0.0019449761478087524,-1.4374694529546141,-1.2307579447754295,71.48750299499375,72.63645190384167,-0.3617431271241429,-0.9204104076531365,-1.615155965817813,-2.4764782100884233,11.852833881928234,0.3899993896484446,0.6009026277387832,0.7670015335082994,-0.33055790509766325,1.864560972114262,0.2182218142053216,1.3157812528112771,-0.4400024414062429,61.72858111672013,-10.422441899080617,0.5487797193029811,10,-0.19500160217285156,-0.9650020599365234,-1.9725017547607422,-2.780000686645508,1.5099983215332031,0,0.04658902499155548,3.5883804950294254,35.9900016784668,1.3478181546780308,35.86999893188477,-2.119978027679021,35.97999954223633,0.04658902499155548
9460,2010-10-26,35.959999084472656,36.099998474121094,35.84000015258789,35.970001220703125,2877500.0,-0.0027732192182452486,-1.079986572265625,0.06251341105786147,76.8886861932633,73.45606328360034,-0.19964958495674523,-0.7659562976855909,-1.4786932784702458,-2.3354564086231377,13.212536156288865,0.2599983215332031,0.622612532612628,0.607499313354495,-0.49966199075834794,1.714660617467338,0.0539186612980771,1.161079965410913,-0.3400001525878835,45.33335367838447,-29.587080405674072,0.5535806520564205,10,-0.09499931335449219,-0.6749992370605469,-1.797499656677246,-2.3599987030029297,1.8300018310546875,1,0.0330923935401346,-1.4374694529546141,36.060001373291016,3.5883804950294254,35.9900016784668,1.3478181546780308,35.86999893188477,0.0330923935401346
9461,2010-10-27,35.90999984741211,35.939998626708984,35.459999084472656,35.720001220703125,2721200.0,-0.0013904126344134182,2.8400549324788282,-18.995804729214342,73.11304203876226,74.07736447740898,-0.09891289860622976,-0.6384271910032453,-1.3949643217669632,-2.2491021267356572,14.276285531626263,0.5,0.6391033525854439,0.48749999999999716,-0.5713550576408153,1.5463550576408096,-0.041927528820409066,1.0169275288204034,0.45999908447266336,49.45064158188357,-27.089891619659838,0.5294275288204052,10,0.0049991607666015625,-0.625,-1.7475004196166992,-2.309999465942383,2.1599998474121094,2,0.04566971307761292,-1.079986572265625,35.959999084472656,-1.4374694529546141,36.060001373291016,3.5883804950294254,35.9900016784668,0.04566971307761292
9462,2010-10-28,35.970001220703125,36.349998474121094,35.81999969482422,36.08000183105469,2294500.0,0.0016708820257858026,-1.5853368068477856,-0.5789547653944225,70.15692062496645,73.88204335500788,-0.09700155497635166,-0.6050087137680151,-1.4162971294666136,-2.2737868626507662,15.57800112782591,0.529998779296875,0.6564401482189197,0.4685012817382841,-0.4977129177184523,1.4347154811950205,-0.014605817990087644,0.9516083814666558,0.38179771423340725,56.044200191992054,-19.80237064120491,0.4831070997283688,10,-0.05500221252441406,-0.6850013732910156,-1.715001106262207,-2.3050003051757812,2.259998321533203,3,0.030303033516732913,2.8400549324788282,35.90999984741211,-1.079986572265625,35.959999084472656,-1.4374694529546141,36.060001373291016,0.030303033516732913
9463,2010-10-29,36.900001525878906,37.04999923706055,36.11999893188477,36.11999893188477,4078100.0,0.025854886672633803,-1.384608236784344,-7.090893327784649,78.81027607448978,74.43768930349252,-0.9234497670215447,-1.429518803301967,-2.2863535704614932,-3.1588719400736878,17.301535123515556,1.0799980163574219,0.6728045732784409,1.285001564025876,0.22143178266662744,2.3485713453851247,0.7532166733462518,1.8167864547055004,-1.44000244140625,90.56618259202656,15.272070718407946,0.5317848906796228,10,-0.6450023651123047,-1.2750015258789062,-2.6450014114379883,-3.2350006103515625,1.5999984741210938,4,0.0013549928182383653,-1.5853368068477856,35.970001220703125,2.8400549324788282,35.90999984741211,-1.079986572265625,35.959999084472656,0.0013549928182383653
9464,2010-11-01,37.040000915527344,37.72999954223633,36.900001525878906,37.150001525878906,3808600.0,0.003794021242797374,-3.256406745177824,-0.14102595452700484,79.2725759467334,75.1728458147504,-1.0009708453436161,-1.4592515466820828,-2.3738625030783425,-3.2649807359104415,18.390141604803716,0.8299980163574219,0.708085518040285,1.3075008392333984,0.1584066477545676,2.4565950307122293,0.7329537434939866,1.8820479349728103,-1.5482018280029308,69.60359085615569,-3.2173584736923004,0.5745470957394141,11,-0.44500160217285156,-1.0750007629394531,-2.785000801086426,-3.375,1.279998779296875,0,-0.0026998457436983037,-1.384608236784344,36.900001525878906,-1.5853368068477856,35.970001220703125,2.8400549324788282,35.90999984741211,-0.0026998457436983037
9465,2010-11-02,37.18000030517578,37.5,37.13000106811523,37.349998474121094,2132600.0,0.0037796810525927427,-1.7407669049703793,1.5454293244555417,79.64270095516815,75.25437110098325,-1.010517846206163,-1.5063641306393833,-2.4593071642196804,-3.3691330328700033,19.53757773303418,0.45999908447265625,0.7322594830626628,1.3395002365112276,0.072402086497803,2.6065983865246523,0.7059511615045153,1.97304931151794,-1.598673199462894,75.77096360577885,5.966636134119511,0.6335490750067114,11,-0.5850009918212891,-1.2150001525878906,-2.9250001907348633,-3.5149993896484375,0.6500015258789062,1,0.010489493987286158,-3.256406745177824,37.040000915527344,-1.384608236784344,36.900001525878906,-1.5853368068477856,35.970001220703125,0.010489493987286158
9466,2010-11-03,37.150001525878906,37.34000015258789,36.88999938964844,37.16999816894531,2063100.0,-0.0008068525833954121,1.5,0.11762857912216139,79.07795614197666,75.85592315528703,-0.8907754298022468,-1.356913924807074,-2.3762340891692872,-3.3083668029626523,21.33228417575847,0.4500007629394531,0.7238342784931291,1.1895013809204116,-0.09718407762665038,2.4761868394674735,0.546158651646877,1.832844110193946,-1.4827275227050833,69.6336092830965,1.4310156976851118,0.6433427292735316,11,-0.5550022125244141,-1.1350021362304688,-2.8950014114379883,-3.4850006103515625,1.029998779296875,2,0.01722743912143887,-1.7407669049703793,37.18000030517578,-3.256406745177824,37.040000915527344,-1.384608236784344,36.900001525878906,0.01722743912143887
9467,2010-11-04,37.83000183105469,37.86999893188477,37.38000106811523,37.43999862670898,2773800.0,0.01830417973743792,1.085108800636325,-19.503433803892,82.59580879763162,76.78282997422059,-1.411997794162211,-1.906248078472018,-2.9886836480938257,-3.962434401590201,23.420403251958156,0.7199974060058665,0.7629597878186587,1.724501609802246,0.2825355783100605,3.1664676412944317,1.0035185940561533,2.445484625548339,-2.0802188063183635,97.71445138113799,29.29540030388742,0.720983015746093,11,-1.1650028228759766,-1.7450027465820241,-3.5750017166137695,-4.165000915527344,0.529998779296875,3,0.006344114516339205,1.5,37.150001525878906,-1.7407669049703793,37.18000030517578,-3.256406745177824,37.040000915527344,0.006344114516339205
9468,2010-11-05,38.22000122070313,38.22000122070313,37.900001525878906,37.900001525878906,2324300.0,0.010309261717462936,-1.0000000000000444,0.8205052965169198,82.79875794634096,78.03963607992584,-1.623091304156766,-2.169634299814959,-3.2881216556252966,-4.3313149180104205,25.166006903362987,0.3899993896484446,0.7699782000598105,1.963500976562507,0.3046060533129378,3.6223958998120764,1.1340535149377189,2.7929484381872953,-2.3430052415379024,100.0,33.69737792097139,0.8294474616247858,11,-1.3800010681152415,-1.9200000762939524,-3.915000915527351,-4.555000305175788,0.259998321533196,4,0.0002615991945018603,1.085108800636325,37.83000183105469,1.5,37.150001525878906,-1.7407669049703793,37.18000030517578,0.0002615991945018603
9469,2010-11-08,37.560001373291016,38.16999816894531,37.43000030517578,38.13999938964844,2619000.0,-0.01726844129598315,1.3125093132901395,-1.8124955296473384,74.93404809330798,77.8224540688197,-0.8134871996258397,-1.407753658930929,-2.5668961701128694,-3.6589291440315037,26.28683376355393,0.7900009155273509,0.7987611827660785,1.1930009841918974,-0.5055955159718692,2.891597484355664,0.3437027341100105,2.0422992342737842,-1.495564974802754,50.37601964136131,-17.43519862882229,0.8492982500818833,11,-0.720001220703125,-1.1850013732910156,-3.160000801086426,-3.895000457763672,0.18999862670898438,0,0.025026586590527033,-1.0000000000000444,38.22000122070313,1.085108800636325,37.83000183105469,1.5,37.150001525878906,0.025026586590527033
9470,2010-11-09,37.560001373291016,37.810001373291016,37.34000015258789,37.66999816894531,2429700.0,0.0,1.4102428670637832,0.18965029629775787,72.70115383519209,77.77668871286744,-0.6287821306692649,-1.3070084500541768,-2.4869996850780183,-3.644820721673753,27.400230311803913,0.470001220703125,0.8227744076776631,1.08650093078613,-0.6317160028709097,2.8047178644431696,0.2273924639576137,1.9456093976146462,-1.3231197890255615,50.37601964136131,-15.42109170024088,0.8591084668285197,11,-0.5400009155273438,-1.1850013732910156,-3.0250024795532227,-3.575002670288086,0.8899993896484375,1,0.020234246372356157,1.3125093132901395,37.560001373291016,-1.0000000000000444,38.22000122070313,1.085108800636325,37.83000183105469,0.020234246372356157
9471,2010-11-10,37.5099983215332,37.59000015258789,37.099998474121094,37.5099983215332,1899800.0,-0.0013312846094134523,5.124880793438871,-0.0,73.97655861350475,78.20109293381614,-0.36649199848140057,-1.1597359273199714,-2.366027695484206,-3.5770246997906554,28.323424916356622,0.4900016784667969,0.8645162850740675,0.9369979858398452,-0.7792059558622597,2.65320192754195,0.07889601498879273,1.7950999566908976,-1.114467166352732,36.60703946158382,-29.15239970794972,0.8581019708510522,11,-0.3399982452392507,-1.1349983215332031,-2.97499942779541,-3.5,1.1700019836425781,2,0.008531152328465463,1.4102428670637832,37.560001373291016,1.3125093132901395,37.560001373291016,-1.0000000000000444,38.22000122070313,0.008531152328465463
9472,2010-11-11,38.040000915527344,38.06999969482422,37.33000183105469,37.33000183105469,2781800.0,0.014129635236210802,-1.084503712618605,100.0,76.76235267870027,77.97354588983954,-0.6392053574237053,-1.5710260117933927,-2.849032597353684,-4.07463508570968,29.256491143769953,0.7399978637695312,0.9261936923021139,1.3405004501342788,-0.41823789059896654,3.099238790867524,0.4611312797676561,2.2198696205009014,-1.498512155105061,83.92858359275428,18.106117721285216,0.8793691703666233,11,-0.4850006103515625,-1.5500011444091797,-3.505002021789551,-3.9850025177001953,0.8199996948242188,3,0.0036803203543376295,5.124880793438871,37.5099983215332,1.4102428670637832,37.560001373291016,1.3125093132901395,37.560001373291016,0.0036803203543376295
9473,2010-11-12,37.56999969482422,37.849998474121094,37.36000061035156,37.83000183105469,1745300.0,-0.01235544714488368,2.2667022710510922,-0.3662006640805493,67.84864966258468,76.70422074715633,-0.07171148226997559,-0.9986462922385968,-2.332657633074092,-3.5658638584819755,30.02669296521285,0.6800003051757812,1.006886917623575,0.7729991912841783,-0.9495957189024651,2.4955941014708216,-0.0882982638091434,1.6342966463775,-0.8942299375794676,43.9253602572604,-21.48901585367208,0.8612974550933231,11,-0.0149993896484375,-1.0699996948242188,-2.905000686645508,-3.5150012969970703,1.2700004577636719,4,0.021027440030460642,-1.084503712618605,38.040000915527344,5.124880793438871,37.5099983215332,1.4102428670637832,37.560001373291016,0.021027440030460642
9474,2010-11-15,37.77000045776367,38.09000015258789,37.709999084472656,37.72999954223633,1319400.0,0.005323416677243342,-8.499809269502194,-0.15384841104492503,70.90068144676383,75.73288524622254,-0.17575457289012064,-1.1139965563262564,-2.49170875341742,-3.7242606792289834,30.556096484392587,0.5200004577636719,1.1147158179601462,0.8829999923706069,-0.8457436372962235,2.6117436220374373,0.018628177537195256,1.7473718072040185,-0.970692183442253,67.67685330394609,-0.26616818992138747,0.8643718148334143,11,-0.21500015258789062,-1.1100006103515625,-3.105001449584961,-3.7150020599365234,0.8999977111816406,0,0.018797963353657243,2.2667022710510922,37.56999969482422,-1.084503712618605,38.040000915527344,5.124880793438871,37.5099983215332,0.018797963353657243
9475,2010-11-16,37.34000015258789,37.68999862670898,37.02999877929688,37.56999969482422,2490100.0,-0.011384704791217337,1.808525489623179,-5.749856952126645,65.18044869198991,74.18871775177958,0.3121549198545708,-0.5823251008974921,-2.018785870123395,-3.253297445398559,30.628371276110105,0.7400016784667898,1.1032929913172325,0.3694995880126939,-1.2708022357579836,2.0098014117833713,-0.4506513238726413,1.189650499898029,-0.42703644255593787,29.24537468555732,-39.34162026979665,0.8201509118853374,11,0.2849998474121165,-0.6749992370605469,-2.614999771118164,-3.25,1.3600006103515625,1,0.01098017797902151,-8.499809269502194,37.77000045776367,2.2667022710510922,37.56999969482422,-1.084503712618605,38.040000915527344,0.01098017797902151
9476,2010-11-17,37.459999084472656,37.560001373291016,37.16999816894531,37.5099983215332,1955400.0,0.0032136832189180176,4.19985758970577,0.21738841988290514,65.61841225564362,72.30234035822534,0.2690466324517402,-0.6174163848018779,-2.086812921322199,-3.3313794416385747,30.431636455507505,0.3900032043457031,1.0834545496736396,0.4154985427856417,-1.1692511097354412,2.0002481953067246,-0.37687628347489976,1.2078733690461831,-0.44247237358700886,40.566013970410545,-28.38450239752205,0.79237482626054,11,0.16500091552735086,-0.6699981689453125,-2.7349987030029297,-3.3699989318847656,1.479999542236321,2,0.026428235522225618,1.808525489623179,37.34000015258789,-8.499809269502194,37.77000045776367,2.2667022710510922,37.56999969482422,0.026428235522225618
9477,2010-11-18,37.959999084472656,37.9900016784668,37.599998474121094,37.810001373291016,2455200.0,0.01334757106834128,2.7142649543150896,-3.0,62.211942276827195,70.01491639494603,-0.23532049815413103,-1.004301663495795,-2.5347293832731594,-3.775112170685432,30.743645956925636,0.5300025939941406,1.0649036351337458,0.8109985351562514,-0.7224583754363891,2.344455445748892,0.0442700798599347,1.5777269904525681,-0.9300003051757741,87.735764180039,20.630536520320604,0.7667284552963191,11,-0.3600006103515625,-1.1699981689453125,-3.1949996948242188,-3.8500003814697266,1.229999542236321,3,0.018967366650902706,4.19985758970577,37.459999084472656,1.808525489623179,37.34000015258789,-8.499809269502194,37.77000045776367,0.018967366650902706
9478,2010-11-19,37.849998474121094,37.9900016784668,37.45000076293945,37.97000122070313,2092600.0,-0.0028978032930605524,5.749856952126645,-0.8000305180438407,59.396712106648515,68.28854572976165,-0.2048683596503409,-0.788222622888668,-2.363178250113805,-3.604441888509726,31.060475882163953,0.5400009155273438,1.0505444523798246,0.6079980850219755,-0.8534156690652637,2.0694118391092147,-0.12270879202164053,1.3387049620655915,-0.7247994995117111,77.35836155365925,10.13255893703439,0.7307068770436193,11,-0.28999900817871094,-1.0099983215332031,-2.982499122619629,-3.674999237060547,0.8900032043457031,4,0.02668433756796662,2.7142649543150896,37.959999084472656,4.19985758970577,37.459999084472656,1.808525489623179,37.34000015258789,0.02668433756796662
9479,2010-11-22,37.7400016784668,37.810001373291016,37.20000076293945,37.77000045776367,1720700.0,-0.002906124176715763,10.090858648911084,0.24998410579183464,56.54206815291221,66.49309176506388,-0.07448642419557672,-0.5754128257823368,-2.18261348702751,-3.4272525880011173,30.59283699634905,0.6499977111816406,0.9467123196383227,0.4140012741088839,-0.9513197270972356,1.7793222753150033,-0.2686592264941794,1.0966617747119471,0.47999954223633523,73.95841197811305,7.490746522186768,0.68266050060306,11,-0.18000221252441406,-0.9000015258789062,-2.812502861022949,-3.505002975463867,0.9199981689453125,0,0.029146752125046138,5.749856952126645,37.849998474121094,2.7142649543150896,37.959999084472656,4.19985758970577,37.459999084472656,0.029146752125046138
9480,2010-11-23,37.150001525878906,37.43000030517578,36.86000061035156,37.38999938964844,1817300.0,-0.015633283687014887,2.5625014901175405,8.000254323499492,50.0,63.8290296968967,0.5042683110927371,0.1141636560726127,-1.5348609688047574,-2.7699345094405032,30.315034158404945,0.8800010681152344,0.7889062679978878,-0.23549900054931783,-1.4449958538650947,0.973997852766459,-0.8402474272072098,0.36924942610857414,1.0495996856689516,25.66377357598836,-38.73439762203829,0.604748426657889,11,0.3249988555908203,-0.3100013732910156,-2.112502098083496,-2.805002212524414,1.4499969482421875,1,0.04091511657159863,10.090858648911084,37.7400016784668,5.749856952126645,37.849998474121094,2.7142649543150896,37.959999084472656,0.04091511657159863
9481,2010-11-24,37.54999923706055,37.61000061035156,37.34000015258789,37.34000015258789,1901000.0,0.01076709810908083,-1.5714441416893732,-0.8750039736783546,46.929797043108586,60.514301292942065,0.12353216725433924,-0.16513638934385,-1.8564381631371134,-3.1056724361614982,31.171988024578013,0.45999908447265625,0.7052892876773171,0.08249874114990519,-0.9084253574335506,1.073422839733361,-0.41296330814182625,0.5779607904416366,0.5960179504394603,61.061767654773604,0.8416174415654183,0.49546204929172855,11,-0.07499885559082031,-0.7099990844726562,-2.4549999237060547,-3.2049999237060547,1.1300010681152344,2,0.03062587348188006,2.5625014901175405,37.150001525878906,10.090858648911084,37.7400016784668,5.749856952126645,37.849998474121094,0.03062587348188006
9482,2010-11-26,37.060001373291016,37.560001373291016,37.060001373291016,37.31999969482422,1092200.0,-0.01304921101798373,-2.846178675704623,-1.2380926430517711,37.55364929833301,57.14819014135854,0.513944821868094,0.43290371758594404,-1.289517646611273,-2.5711755932670712,31.16307818602988,0.5,0.6255019361822534,-0.4619991302490263,-1.1915724219080488,0.26757416140999624,-0.8267857760785375,-0.09721248441951502,1.0345751511230503,17.699165831147482,-35.94046483126331,0.3647866458295117,11,0.41499900817871094,-0.220001220703125,-1.8850011825561523,-2.6400012969970703,1.8499984741210938,4,0.05072847230849997,-1.5714441416893732,37.54999923706055,2.5625014901175405,37.150001525878906,10.090858648911084,37.7400016784668,0.05072847230849997
9483,2010-11-29,36.95000076293945,37.08000183105469,36.63000106811523,36.88000106811523,1889900.0,-0.0029681761002534612,1.7272622185231854,-0.26923133353876877,42.5790691026274,54.00134432534339,0.5886529466157171,0.5763942373833828,-1.1038984932011147,-2.422612072834255,30.070314521135177,0.45000076293946023,0.5389191908132815,-0.5744997024536147,-1.2953898862776327,0.14639048137040334,-0.9349447943656202,-0.21405461054160924,1.0951927249121098,27.118611191931386,-25.821234989714362,0.3604450919120088,11,0.3600006103515625,-0.1100006103515625,-1.675002098083496,-2.5100021362304688,1.4699974060058594,0,0.060622403721740215,-2.846178675704623,37.060001373291016,-1.5714441416893732,37.54999923706055,2.5625014901175405,37.150001525878906,0.060622403721740215
9484,2010-11-30,36.93999862670898,37.06999969482422,36.61999893188477,36.61999893188477,2140200.0,-0.0002706938030839767,-1.812507450587783,4.571444141688707,42.47569983907906,51.478594452797736,0.5235999694764502,0.6097842757069856,-1.037789646966779,-2.375150735998581,28.174655624742968,0.450000762939446,0.3792590996333729,-0.5795017242431726,-1.315764718459981,0.15676126997363582,-0.9476332213515803,-0.21137022713476483,1.0202833159584088,32.32314669605271,-20.075954931016057,0.3681314971084045,11,0.365001678466804,-0.09999847412108664,-1.662499427795403,-2.499999999999993,1.5600013732910227,1,0.04872775091161885,1.7272622185231854,36.95000076293945,-2.846178675704623,37.060001373291016,-1.5714441416893732,37.54999923706055,0.04872775091161885
9485,2010-12-01,37.56999969482422,37.77999877929688,37.060001373291016,37.31999969482422,2348800.0,0.017054712819066786,1.1492518618050724,0.781250745058805,50.63831237820362,49.81413891085996,-0.07861150373140902,0.011066453010698751,-1.6096541476214128,-2.961892488723585,26.377207885561315,0.8400001525879048,0.29598087565256037,0.03099937438965128,-0.6878564578085147,0.7498552065878172,-0.32842854170942815,0.3904272904887307,0.283059606980558,81.89662826756755,26.36394295444466,0.3594279160990816,12,-0.2649993896484375,-0.7299995422363281,-2.0900001525878906,-3.0400009155273438,1.1700019836425781,2,0.029012514278461632,-1.812507450587783,36.93999862670898,1.7272622185231854,36.95000076293945,-2.846178675704623,37.060001373291016,0.029012514278461632
9486,2010-12-02,37.790000915527344,37.790000915527344,37.459999084472656,37.459999084472656,1617600.0,0.005855768498540526,1.0,1.32000732421875,47.15261919409948,48.14088079055688,-0.2758922019307164,-0.16709633470194518,-1.7713099083738726,-3.139790012199626,25.096103195663915,0.3300018310546875,0.17968455443858744,0.21900062561034872,-0.48374307794156124,0.9217443291622587,-0.1323712261656098,0.5703724773863073,-1.170001983642571,100.0,46.073928667407955,0.3513718517759565,12,-0.4850006103515625,-0.9500007629394531,-2.215001106262207,-3.055002212524414,0.3400001525878835,3,0.021434176739089095,1.1492518618050724,37.56999969482422,-1.812507450587783,36.93999862670898,1.7272622185231854,36.95000076293945,0.021434176739089095
9487,2010-12-03,38.06999969482422,38.06999969482422,37.68000030517578,37.90999984741211,1723800.0,0.007409335075772017,3.874997019764919,0.48484533222360937,55.95238527743766,47.75817780953345,-0.6019477010655052,-0.45133327505807586,-1.9804471801744796,-3.3767471655150842,23.319024441364785,0.3899993896484375,0.1229993804799534,0.48699951171875,-0.2420691147881584,1.2160681382256584,0.12246519846529935,0.8515338249722006,-1.4266007232665956,100.0,42.9578962906735,0.36453431325345376,12,-0.7250003814697266,-1.0499992370605469,-2.4700002670288086,-3.335000991821289,0.029998779296875,4,0.0160231314746897,1.0,37.790000915527344,1.1492518618050724,37.56999969482422,-1.812507450587783,36.93999862670898,0.0160231314746897
9488,2010-12-06,38.22999954223633,38.38000106811523,37.91999816894531,37.91999816894531,4836800.0,0.004202780370231141,-1.9677474927705196,1.9375104308227833,55.528840422624825,47.64559695061263,-0.7849183077298534,-0.6435403137256515,-2.0704561383037117,-3.494254069342503,21.26190279685882,0.46000289916991477,0.057337483169966674,0.6464994430541964,-0.08441964610147323,1.377418532209866,0.281039898476358,1.0119589876320347,-1.529536541748044,91.47719637430838,34.302268980063985,0.3654595445778358,12,-0.7299995422363281,-0.9799995422363281,-2.630000114440918,-3.4950008392333984,-0.1100006103515554,0,0.017787086406436448,3.874997019764919,38.06999969482422,1.0,37.790000915527344,1.1492518618050724,37.56999969482422,0.017787086406436448
9489,2010-12-07,38.5,38.9900016784668,38.33000183105469,38.5099983215332,3992100.0,0.0070625284069223415,-2.7714852477956162,-0.03225250722943457,64.50001192094027,49.256709386272654,-1.0457472905616783,-0.8848756960707362,-2.262661474439007,-3.70746543544999,20.420204173125523,0.7600021362304688,-0.014635573470926033,0.869499969482419,0.03184749752879412,1.707152441436044,0.45067373350561013,1.288326205459228,-1.6987647154540966,74.61131601105274,13.329149287528928,0.4188262359768121,12,-0.6949996948242188,-0.6949996948242188,-2.560000419616699,-3.4250011444091797,-0.5400009155273438,1,-0.0020779696377840606,-1.9677474927705196,38.22999954223633,3.874997019764919,38.06999969482422,1.0,37.790000915527344,-0.0020779696377840606
9490,2010-12-08,38.31999969482422,38.65999984741211,38.13999938964844,38.5,1952900.0,-0.004675332601968396,1.0800018310546875,18.003052270125906,60.59114689036211,50.7746371470786,-0.7625161084396694,-0.6798764982051111,-2.0111565356607883,-3.4794491221815775,19.602731959949182,0.5200004577636719,-0.07021306889397749,0.6514997482299805,-0.2399157738623643,1.5429152703223252,0.2057919871838081,1.0972075092761528,-1.3436630987646438,56.209094920976064,-7.3757141865829325,0.4457077610461738,12,-0.5149993896484375,-0.5149993896484375,-2.0399999618530273,-2.905000686645508,-0.5400009155273366,2,0.004697294013812137,-2.7714852477956162,38.5,-1.9677474927705196,38.22999954223633,3.874997019764919,38.06999969482422,0.004697294013812137
9491,2010-12-09,37.83000183105469,38.310001373291016,37.349998474121094,38.18999862670898,4307500.0,-0.012787000722124575,2.199997456878191,1.9999788072733042,48.395093822820776,51.97924209424391,-0.2554905184862406,-0.1735748313765484,-1.4454916572766052,-2.942679400457699,18.791976843950724,0.970001220703125,-0.11640616265292891,0.14550170898437642,-0.7454224402013594,1.0364258581701122,-0.2999603656084915,0.5909637835772443,-0.6925720284025374,29.268440187291965,-29.97005787359314,0.4454620745928662,12,-0.02500152587890625,-0.02500152587890625,-1.550002098083496,-2.4150028228759766,0.21999740600585938,3,0.024054977620040496,1.0800018310546875,38.31999969482422,-2.7714852477956162,38.5,-1.9677474927705196,38.22999954223633,0.024054977620040496
9492,2010-12-10,38.18000030517578,38.31999969482422,37.93000030517578,37.97000122070313,3024900.0,0.00925187568544561,-1.6896424719160243,-0.5833359824522282,53.846181206406555,53.23114343910825,-0.48043223399830026,-0.5402458129679886,-1.7103274979104626,-3.2333366346822388,17.384760237025564,0.48999786376953125,-0.07353136877090805,0.4885002136230483,-0.41627685853804053,1.3932772857841371,0.03611167754250033,0.9408887497035963,-0.8943647524584577,50.609768862361804,-6.074926271534572,0.4523885360805461,12,-0.375,-0.375,-1.8750009536743164,-2.7650012969970703,-0.5600013732910085,4,-0.0013095661776035827,2.199997456878191,37.83000183105469,1.0800018310546875,38.31999969482422,-2.7714852477956162,38.5,-0.0013095661776035827
9493,2010-12-13,38.36000061035156,38.47000122070313,38.11000061035156,38.36999893188477,1671100.0,0.004714518170168214,2.428529908630015,-0.04761126248868213,57.11008471958889,54.857186203609345,-0.4910272667416393,-0.6935872143390256,-1.8090548364831989,-3.3609688379087785,15.971374798878157,0.3600006103515696,-0.033962255802300945,0.6290004730224581,-0.3212768149162031,1.5792777609611193,0.1538618290531275,1.1041391169917887,-1.0100021362304688,61.58537578183696,6.792987125426258,0.475138643969329,12,-0.33499908447265625,-0.5550003051757812,-1.985001564025879,-2.875001907348633,-0.6599998474121094,0,-0.00677794922037378,-1.6896424719160243,38.18000030517578,2.199997456878191,37.83000183105469,1.0800018310546875,38.31999969482422,-0.00677794922037378
9494,2010-12-14,38.47999954223633,38.70000076293945,38.36000061035156,38.4900016784668,2147300.0,0.003128230708431934,-1.720001220703125,1.0003815337650273,67.09510963099376,56.68571923169714,-0.41303977669263503,-0.7986128027906787,-1.8466449277401438,-3.4273702285954073,14.319340040166095,0.3400001525878906,0.10765694593109032,0.7134994506835923,-0.29422357281536904,1.7212224741825537,0.2096379389341152,1.2173609624330695,-0.9988008117675804,83.70364091043953,24.184590287249662,0.5038615117494805,12,-0.3099994659423828,-0.6749992370605469,-1.909998893737793,-2.8199996948242188,-1.0900001525878906,1,-0.00935552532833095,2.428529908630015,38.36000061035156,-1.6896424719160243,38.18000030517578,2.199997456878191,37.83000183105469,-0.00935552532833095
9495,2010-12-15,37.75,38.58000183105469,37.7400016784668,38.45000076293945,2747900.0,-0.01897088230042898,-1.3333421636828915,69.98512585812357,52.36967874263161,57.265392514867386,0.3857429396703864,-0.03828508309339895,-1.05165868455434,-2.6489109698839286,13.627330904814874,0.8400001525878906,0.2171717475802808,-0.03700008392333842,-1.0246732771317895,0.9506731092851126,-0.5308366805275639,0.4568365126808871,-0.14809703369140692,29.629692422893793,-28.46757748507974,0.4938365966042269,12,0.4200000762939453,0.05500030517578125,-1.1424999237060547,-2.0900001525878906,-0.04000091552734375,2,0.005562889654904701,-1.720001220703125,38.47999954223633,2.428529908630015,38.36000061035156,-1.6896424719160243,38.18000030517578,0.005562889654904701
9496,2010-12-16,38.45000076293945,38.5099983215332,37.68999862670898,37.86000061035156,2759900.0,0.018543066567932476,1.309873684323659,-0.8428564421992251,65.68847961505139,58.347180774602236,-0.23556335471582202,-0.6959987750396408,-1.6684945380715988,-3.307385940019202,12.872089229602777,0.8199996948242259,0.3571360330920399,0.6135005950927734,-0.40395259062277944,1.6309537808083263,0.104774002234997,1.1222271879505499,0.5400009155273438,75.24757710582192,11.542849709731755,0.5087265928577753,12,-0.2800006866455078,-0.6450004577636719,-1.7525005340576172,-2.7900009155273438,-0.9500007629394531,3,-0.0174252788126954,-1.3333421636828915,37.75,-1.720001220703125,38.47999954223633,2.428529908630015,38.36000061035156,-0.0174252788126954
9497,2010-12-17,38.68000030517578,38.7400016784668,38.25,38.38000106811523,2459200.0,0.00598178251424164,1.3333303058101198,0.5084731516503531,69.01098716836226,59.845197079684176,-0.41340905503521697,-0.9162695402516476,-1.8167447114714932,-3.4917055786111035,11.650850357144819,0.4900016784667969,0.424304236899296,0.8075000762939482,-0.27708789696047376,1.89208804954837,0.26520608966674075,1.3497940629211556,0.2840013122558602,94.28560010463143,24.880884436097503,0.5422939866272094,12,-0.5100002288818359,-0.875,-1.9075002670288086,-3.020000457763672,-1.3800010681152344,4,-0.016287514559066185,1.309873684323659,38.45000076293945,-1.3333421636828915,37.75,-1.720001220703125,38.47999954223633,-0.016287514559066185
9498,2010-12-20,38.86000061035156,39.04999923706055,38.47000122070313,38.90999984741211,1627300.0,0.004653575588304593,2.515160622839727,-0.16666454738501443,70.33901524182531,60.49397522644918,-0.5527760238259276,-1.0716683372718165,-1.9199227870981304,-3.620683454161288,10.808025141153339,0.5799980163574148,0.5063310458468564,0.9370002746582031,-0.23380404171531666,2.107804591031723,0.35159811647144323,1.522402432844963,-1.1700019836425852,86.02951901176952,11.441243349879883,0.5854021581867584,12,-0.6600017547607422,-1.0250015258789062,-1.8375005722045898,-3.200000762939453,-1.7000007629394531,0,-0.031909461116592874,1.3333303058101198,38.68000030517578,1.309873684323659,38.45000076293945,-1.3333421636828915,37.75,-0.031909461116592874
9499,2010-12-21,38.84000015258789,39.18999862670898,38.810001373291016,39.09000015258789,1808000.0,-0.0005146798108475181,-1.4516144910414979,5.0000762951094835,65.45013926904403,61.03386326852494,-0.5358220309038444,-1.017184982778204,-1.826584213274458,-3.546384787032565,10.464939650340318,0.37999725341796164,0.5262221093511741,0.8619998931884751,-0.37413315814701775,2.098132944523968,0.24393336752073225,1.480066418856218,-1.122801513671881,76.66676839192755,2.8789014086065094,0.6180665256677448,12,-0.5700016021728516,-0.9350013732910156,-1.8125,-2.920000076293938,-2.529998779296875,1,-0.02935116851621533,2.515160622839727,38.86000061035156,1.3333303058101198,38.68000030517578,1.309873684323659,38.45000076293945,-0.02935116851621533
9500,2010-12-22,38.66999816894531,38.97000122070313,38.63999938964844,38.84000015258789,1679000.0,-0.004376982053931555,-1.8695868508782731,0.6800079345703125,60.8374111156211,62.41634296772498,-0.3474944432754299,-0.7667833517391927,-1.5862865711090706,-3.3367326537380535,10.614296974750888,0.3300018310546946,0.5352813550089479,0.6159980773925753,-0.5923830133518706,1.8243791681370212,0.011807532020348788,1.2201886227648018,-0.8938875305175813,65.33330281575567,-4.926622737432766,0.6041905453722234,12,-0.22999954223633523,-0.7649993896484375,-1.5624980926513672,-2.74999809265136,-2.3899993896484304,2,-0.03310056477646284,-1.4516144910414979,38.84000015258789,2.515160622839727,38.86000061035156,1.3333303058101198,38.68000030517578,-0.03310056477646284
9501,2010-12-23,38.70000076293945,38.84000015258789,38.54999923706055,38.66999816894531,1200400.0,0.0007758623070801551,-1.1481512878113564,-0.1764837877257938,58.267727572641924,62.90762589730669,-0.26944452109338357,-0.7443779109553788,-1.5470969474355556,-3.322037255248439,10.456133836763422,0.29000091552734375,0.48130125285295833,0.5885005950927749,-0.628316038401401,1.8053172285869508,-0.019907721654313093,1.1969089118398628,-0.8673346049804707,47.872491528519326,-17.85611382466697,0.6084083167470876,12,-0.26000213623047586,-0.7950019836425781,-1.5550003051757812,-2.7800006866455007,-2.0600013732910156,3,-0.02558143821575476,-1.8695868508782731,38.66999816894531,-1.4516144910414979,38.84000015258789,2.515160622839727,38.86000061035156,-0.02558143821575476
9502,2010-12-27,38.93999862670898,39.36999893188477,38.63999938964844,38.63999938964844,1474000.0,0.006201495065585538,-3.8666759915059665,9.999109980927926,59.12595367446596,63.13161133673748,-0.4361670336586556,-0.8815047570320118,-1.713364755674121,-3.5162861739806317,11.03834667975209,0.7299995422363352,0.46447079079747056,0.7344985961914006,-0.4296223430490258,1.898619535431827,0.15243812657118383,1.3165590658116173,-1.0530391699999981,52.2220668082331,-9.826118060351114,0.5820604696202133,12,-0.40999984741210227,-0.9449996948242045,-1.7324981689453054,-3.019998550415025,-2.2999992370605398,0,-0.03697993522067777,-1.1481512878113564,38.70000076293945,-1.8695868508782731,38.66999816894531,-1.4516144910414979,38.84000015258789,-0.03697993522067777
9503,2010-12-28,39.18999862670898,39.27000045776367,38.95000076293945,39.04999923706055,1392100.0,0.006420133765195457,1.1333095976806877,0.4666658189539947,58.914713399842405,62.22267842216511,-0.6213969115512086,-1.006699334000352,-1.8887557152724028,-3.7170222873954515,11.870754316710745,0.3300018310546946,0.5569854373596854,0.8724987030029254,-0.2112737502094575,1.9562711562153083,0.3306124763967375,1.4143849296091133,-1.2140568014894484,78.04873510173927,16.863089392127094,0.5418862266061909,12,-0.6599998474121023,-1.1949996948242045,-1.9949989318847585,-3.269998550415025,-2.229999542236321,1,-0.0482265745311955,-3.8666759915059665,38.93999862670898,-1.1481512878113564,38.70000076293945,-1.8695868508782731,38.66999816894531,-0.0482265745311955
9504,2010-12-29,38.7400016784668,38.97000122070313,38.56999969482422,38.959999084472656,1251600.0,-0.01148244358282513,2.333322737026008,-1.5714168937330497,55.07249314689827,62.522991133750295,-0.14599280263907843,-0.4373600826187811,-1.3791237998645869,-3.2245085139107204,12.494461621737761,0.6199989318847585,0.5909874659850871,0.3325016021728544,-0.5498601006457733,1.214863304991482,-0.10867924923645944,0.7736824535821683,-0.6804164268473514,23.171038063249362,-37.047759618696354,0.441180851409314,12,-0.21000289916992188,-0.7450027465820241,-1.5400018692016602,-2.8200016021728445,-1.9900016784667969,2,-0.040784764135230134,1.1333095976806877,39.18999862670898,-3.8666759915059665,38.93999862670898,-1.1481512878113564,38.70000076293945,-0.040784764135230134
9505,2010-12-30,38.65999984741211,38.86000061035156,38.540000915527344,38.709999084472656,961700.0,-0.0020650962206631984,-1.206916509911735,0.227271939102842,61.12598013698143,62.01604674729808,0.08567723088309265,-0.2861840101169548,-1.2295156113612578,-3.1013847245837667,12.558683486825151,0.31999969482421875,0.5947160828026128,0.1979997634887667,-0.5968672638779537,0.9928667908554871,-0.19943375019459353,0.5954332771721269,-0.521789774976746,14.45773718971028,-47.62400524617991,0.3974335136833592,12,0.14999961853027344,-0.6650009155273366,-1.4600000381469727,-2.739999771118157,-1.8600006103515625,3,-0.06078630324356826,2.333322737026008,38.7400016784668,1.1333095976806877,39.18999862670898,-3.8666759915059665,38.93999862670898,-0.06078630324356826
9506,2010-12-31,38.599998474121094,38.83000183105469,38.540000915527344,38.59000015258789,644400.0,-0.0015520272511080346,-4.272897520374545,-0.19996948195620662,56.1046202161069,60.582005974825265,0.1890768039157109,-0.1711639079308469,-1.1091637693298466,-3.000407906517367,12.612391881331403,0.29000091552734375,0.5444402944672007,0.09749851226806783,-0.6331494235865804,0.8281464481227161,-0.2678254556592563,0.46282248019539196,-0.38788107011876605,7.228638793265832,-53.97836143644083,0.3653239679273238,12,0.32000160217285867,-0.604999542236321,-1.4424982070922852,-2.6799983978271413,-1.6499977111816406,4,-0.060103621412825436,-1.206916509911735,38.65999984741211,2.333322737026008,38.7400016784668,1.1333095976806877,39.18999862670898,-0.060103621412825436
9507,2011-01-03,38.68000030517578,38.91999816894531,38.599998474121094,38.91999816894531,1481100.0,0.002072586378684127,1.6666878596178911,-24.003815337657382,54.790408903081705,58.854383048298196,0.1218933620947027,-0.21409986779761425,-1.1230950164502218,-3.0257793884476882,12.330185403518602,0.31999969482421875,0.624956429030803,0.14700031280517578,-0.5581111428070855,0.8521117684174371,-0.20555541500095842,0.49955604061131,-0.398410009500509,19.178010608000417,-40.24693057992417,0.35255572780613176,1,0.27499961853027344,-0.6850013732910085,-1.5225000381469727,-2.760000228881829,-1.5999984741210938,0,-0.05274045758614876,-4.272897520374545,38.599998474121094,-1.206916509911735,38.65999984741211,2.333322737026008,38.7400016784668,-0.05274045758614876
9508,2011-01-04,38.90999984741211,39.20000076293945,38.650001525878906,38.79999923706055,2326900.0,0.0059462135579546604,-1.6829490686466066,-0.458339956130591,56.23188021203057,57.83013204196336,-0.11205132247594918,-0.4116488918939325,-1.2868577667385637,-3.199735583228069,11.781103457710415,0.5499992370605469,0.5903509397005422,0.3429998397827134,-0.3661605058502886,1.0521601854157154,-0.011580333033791135,0.697580012599218,-0.5631050335642698,56.06045718579315,-0.2812720597727463,0.3545801728165025,1,0.04500007629394531,-0.9150009155273366,-1.7524995803833008,-2.989999771118157,-1.8699989318847656,1,-0.05833977041032168,1.6666878596178911,38.68000030517578,-4.272897520374545,38.599998474121094,-1.206916509911735,38.65999984741211,-0.05833977041032168
9509,2011-01-05,38.41999816894531,38.93999862670898,38.38999938964844,38.790000915527344,2786900.0,-0.012593206897670739,-1.5581341707918266,-3.3636426688861145,60.43608672297993,57.785540442781006,0.3487863392380177,0.07594571924916238,-0.7372041441141164,-2.665710839585401,10.314195395893751,0.5499992370605398,0.504475400368797,-0.1430017471313505,-0.8546514843125124,0.5686479900498114,-0.49882661572193143,0.21282312145923044,0.9500007629394602,3.7035467205432875,-53.70306792646287,0.3558248685905824,1,0.46000099182128906,-0.42499923706053977,-1.3449974060058594,-2.49999809265136,-1.3999977111816406,2,-0.038001019106054135,-1.6829490686466066,38.90999984741211,1.6666878596178911,38.68000030517578,-4.272897520374545,38.599998474121094,-0.038001019106054135
9510,2011-01-06,38.5,38.52999877929688,38.13999938964844,38.5,1792400.0,0.0020822965868685372,12.00050864699614,-0.0,50.96523333652451,56.974152194323516,0.2705897356615523,0.01066741005436711,-0.752170642981639,-2.699500127642274,8.963165578740515,0.3899993896484446,0.39062025621886676,-0.0719999313354478,-0.7752129007156299,0.6312130380447343,-0.4236064160255424,0.2796065533546468,0.8503989410400479,33.962277731193744,-20.312338278274417,0.3516064846900913,1,0.25499916076660156,-0.2849998474121094,-1.427499771118164,-2.5799999237060476,-1.6599998474121094,3,-0.045454545454545414,-1.5581341707918266,38.41999816894531,-1.6829490686466066,38.90999984741211,1.6666878596178911,38.68000030517578,-0.045454545454545414
9511,2011-01-07,38.7400016784668,38.77999877929688,38.2400016784668,38.459999084472656,1922300.0,0.006233809830306303,2.0000105964755335,100.0,51.15386816163105,56.088364915119634,0.04119052073544083,-0.16618417101618377,-0.9213953896637861,-2.8928615520168535,9.006924346267157,0.5399971008300852,0.31963199919438523,0.12250175476074077,-0.49054477074260205,0.7355482802640836,-0.1840215079909342,0.42902501751241573,0.5619812805175854,56.603916177534344,7.085129916016797,0.30652326275167235,1,-0.03500175476074219,-0.3800029754638672,-1.667501449584961,-2.720001220703125,-1.69000244140625,4,-0.050077500189799395,12.00050864699614,38.5,-1.5581341707918266,38.41999816894531,-1.6829490686466066,38.90999984741211,-0.050077500189799395
9512,2011-01-10,38.13000106811523,38.34000015258789,37.86000061035156,38.18000030517578,2841400.0,-0.015746014040330603,1.5945996102811544,-0.17856704949526386,37.95384357779612,53.75937937933671,0.5858145652531874,0.46365014624407763,-0.24818116044161087,-2.237537914187577,8.828731986149918,0.8800010681152344,0.2675810673531913,-0.4849988937378029,-1.105914672983701,0.13591688550809522,-0.7954567833607555,-0.1745410041148503,1.1255025480957173,20.149285598380217,-23.728694518602076,0.3104578896229508,1,0.39999961853028054,0.22999763488770242,-1.0575008392333913,-1.9200000762939382,-1.3800010681152273,0,-0.030946768217179677,2.0000105964755335,38.7400016784668,12.00050864699614,38.5,-1.5581341707918266,38.41999816894531,-0.030946768217179677
9513,2011-01-11,38.099998474121094,38.31999969482422,37.900001525878906,38.18000030517578,1593300.0,-0.0007868500695957792,1.3333192048488958,1.6000610360873595,37.828969245383114,51.84343227916837,0.4972296606725237,0.4987462792769435,-0.1839915289173888,-2.1571364955748606,8.44069417392039,0.4199981689453125,0.22501079541630986,-0.5020013809204116,-1.1554327659400627,0.15143000409923957,-0.8287170734302407,-0.17528568841058245,1.071774961738285,22.222065238507465,-16.78510164915728,0.32671569250982635,1,0.43000221252441406,0.26000022888183594,-0.9174985885620117,-1.8899974822998047,-1.1800003051757812,1,-0.026771566506996747,1.5945996102811544,38.13000106811523,2.0000105964755335,38.7400016784668,12.00050864699614,38.5,-0.026771566506996747
9514,2011-01-12,38.11999893188477,38.290000915527344,37.93999862670898,38.290000915527344,1680800.0,0.0005249464190206776,3.1176259396388137,2.1249761586876854,40.48447793621702,49.54993203463899,0.4246940943679576,0.4747324022295558,-0.17338096870623332,-2.1312196509305252,7.729820667979842,0.3500022888183665,0.15552417448618172,-0.4640008926391559,-1.1505759964449283,0.22257421116661646,-0.8072884445420456,-0.12071334073626616,0.9730681344441336,28.260743369877655,-7.109982840596441,0.3432875519028877,1,0.4100017547607351,0.23999977111815696,-0.7449989318847727,-1.829998016357436,-1.4399986267089915,2,-0.0283315332271451,1.3333192048488958,38.099998474121094,1.5945996102811544,38.13000106811523,2.0000105964755335,38.7400016784668,-0.0283315332271451
9515,2011-01-13,37.959999084472656,38.11999893188477,37.77000045776367,38.09000015258789,2263100.0,-0.004197267888123912,2.684221093420403,0.7647032424548732,37.74834938996587,47.510346387289985,0.5307730904838834,0.6864670359453697,0.011488528076242233,-1.9260860811782479,8.072589524900673,0.34999847412110086,0.05693299601678348,-0.6345006942749052,-1.2720447910850083,0.00304340253519797,-0.9532727426799568,-0.3157286458698536,1.0590839944976125,18.811776481030215,-14.35885292166526,0.3187720484050502,1,0.5250015258789062,0.39999961853027344,-0.154998779296875,-1.3649978637695312,-1.4899978637695241,3,-0.024762872744469755,3.1176259396388137,38.11999893188477,1.3333192048488958,38.099998474121094,1.5945996102811544,38.13000106811523,-0.024762872744469755
9516,2011-01-14,37.77999877929688,38.11999893188477,37.68000030517578,37.88000106811523,2536400.0,-0.00474184166272551,-1.933331637908062,0.7692420552245158,30.405477679590007,44.80090958467979,0.6506466020362964,0.8576721211283669,0.21574671992544125,-1.7026582357301336,8.56610846868214,0.4399986267089915,-0.003241578606271389,-0.7810009002685447,-1.513808556180507,-0.048193244356582454,-1.1474047282245294,-0.41459707231256004,1.1391576899768623,15.151287460625879,-14.964652413907382,0.3664038279559824,1,0.6600017547607351,0.5799999237060476,0.025001525878899145,-1.184997558593757,-1.7399978637695384,4,-0.024880853813687875,2.684221093420403,37.959999084472656,3.1176259396388137,38.11999893188477,1.3333192048488958,38.099998474121094,-0.024880853813687875
9517,2011-01-18,38.04999923706055,38.11000061035156,37.75,37.90999984741211,1614700.0,0.007146650780508246,1.7692127116405998,-1.3999618539006375,30.872563979149888,41.98320778102639,0.31500907288796043,0.567130653152077,-0.04828007336738693,-1.9245057818093088,8.755573618678822,0.3600006103515625,-0.08193985575250196,-0.4795003890991225,-1.2442361568445222,0.2852353786462771,-0.8618682729718188,-0.09713250522642625,0.7452416158034012,57.812388241184465,32.36504932739902,0.38236788387269904,1,0.26000022888183594,0.47500038146972656,-0.24499893188476562,-1.4549980163574219,-2.25,1,-0.02628120946257484,-1.933331637908062,37.77999877929688,2.684221093420403,37.959999084472656,3.1176259396388137,38.11999893188477,-0.02628120946257484
9518,2011-01-19,37.61999893188477,38.11999893188477,37.400001525878906,38.04999923706055,2190900.0,-0.011300928089295614,1.5263080403153104,-3.0714441416893226,31.081126361234695,38.72154551861025,0.6065661793093042,0.9480784573865861,0.3702476496329865,-1.4399015685447907,8.754648416858657,0.7199974060058665,-0.1468529082124448,-0.8475006103515526,-1.6959021014459594,0.0009008807428543264,-1.271701355898756,-0.4232998648043491,1.0637178662103608,24.718826615461907,-0.9744605852447847,0.4242007455472027,1,0.4700012207031179,0.7650012969970632,0.18500137329100852,-0.9749984741211009,-1.6100006103515696,2,-0.023125969074587305,1.7692127116405998,38.04999923706055,-1.933331637908062,37.77999877929688,2.684221093420403,37.959999084472656,-0.023125969074587305
9519,2011-01-20,37.70000076293945,38.0,37.40999984741211,37.59000015258789,2131600.0,0.0021265771750693663,-1.510632426465814,-0.25581519135572894,33.78387782717951,36.81250601757192,0.4623089377877321,0.8203515555160266,0.3007433478839445,-1.4759359463645865,8.56706061946782,0.5900001525878906,-0.2159438646049594,-0.7104988098144531,-1.6054315528355332,0.18443393320662693,-1.1579651813249896,-0.26303243830391665,0.82967020248973,41.666710818414046,13.951065646840092,0.4474663715105389,1,0.3899993896484375,0.6849994659423828,0.21500015258789062,-1.0550003051757812,-0.5800018310546804,3,-0.020689723559923934,1.5263080403153104,37.61999893188477,1.7692127116405998,38.04999923706055,-1.933331637908062,37.77999877929688,-0.020689723559923934
9520,2011-01-21,37.38999938964844,37.90999984741211,37.31999969482422,37.90999984741211,4926200.0,-0.00822284793149819,1.269229358471188,-4.727250658898599,31.152746450921256,34.59015916082638,0.6686098501993811,1.0851795507326472,0.6178564437522169,-1.1147011215036784,8.718703894263687,0.5900001525878906,-0.325485826660767,-0.9565002441406278,-1.9508482905420905,0.03784780226083484,-1.4536742673413556,-0.45932622093990005,1.004111243034714,8.749970197649112,-20.66664013624238,0.49717402320073006,1,0.4400005340576172,0.9549999237060547,0.5975008010864258,-0.7049980163574219,-0.18000030517578125,4,-0.01898901032529099,-1.510632426465814,37.70000076293945,1.5263080403153104,37.61999893188477,1.7692127116405998,38.04999923706055,-0.01898901032529099
9521,2011-01-24,37.709999084472656,38.11000061035156,37.43999862670898,37.47000122070313,2300400.0,0.008558430062794109,-3.466634453995055,-0.4615339471077881,35.942061034940224,34.36662776717573,0.20913174556177694,0.7243461706271717,0.31044551866811787,-1.3860362880557062,8.861091455645639,0.720001220703125,-0.41433490641616544,-0.5870004653930678,-1.6055260160497795,0.43152508526364386,-1.0962632407214201,-0.07773769006471554,0.5337360169102467,48.74997019764876,17.29310452759069,0.5092627753283556,1,0.1100006103515625,0.6350002288818359,0.27750110626220703,-0.9499988555908203,-0.12999725341796875,0,-0.03288246867871447,1.269229358471188,37.38999938964844,-1.510632426465814,37.70000076293945,1.5263080403153104,37.61999893188477,-0.03288246867871447
9522,2011-01-25,37.5,37.72000122070313,37.22000122070313,37.65999984741211,2505200.0,-0.0055687904951216005,2.571395485074954,-0.6666719649044925,29.446136770330355,33.435201936614305,0.3580164430812971,0.8652969969164701,0.5137665365257718,-1.1437475562786403,8.422499158079013,0.5,-0.48279327776744907,-0.7249996185302763,-1.755656392251872,0.3056571551913194,-1.2403280053910777,-0.20967123166947488,0.6144121444646871,31.111054596933034,2.652101571915587,0.5153283868607982,1,0.2550010681152344,0.7950000762939524,0.4875001907348633,-0.7399997711181641,0.45999908447265625,1,-0.038933308919270826,-3.466634453995055,37.709999084472656,1.269229358471188,37.38999938964844,-1.510632426465814,37.70000076293945,-0.038933308919270826
9523,2011-01-26,37.29999923706055,37.91999816894531,37.27999877929688,37.61000061035156,2130900.0,-0.0053333536783853885,-2.657115453782628,1.9375104308227833,32.16568363634147,32.51089145885036,0.48344253901875334,0.9659695397951964,0.719779381513348,-0.9103762890456082,7.790446470419404,0.6399993896484304,-0.5838517570107769,-0.8305004119873018,-1.8348594707722796,0.17385864679767593,-1.3326799413797943,-0.3283208825948094,0.8100013732910156,8.988547327994885,-21.66814113906903,0.5021795293924897,1,0.37000083923340554,0.9950008392334055,0.6875009536743164,-0.5399990081787109,0.15000152587890625,2,-0.040214478034348855,2.571395485074954,37.5,-3.466634453995055,37.709999084472656,1.269229358471188,37.38999938964844,-0.040214478034348855
9524,2011-01-27,37.15999984741211,37.41999816894531,36.290000915527344,37.13000106811523,3561300.0,-0.0037533349198929367,3.1091151215858175,-0.09676982710886436,29.062552526455363,31.545802918460307,0.5285254482641903,1.0345730666563924,0.857840395363219,-0.7417928382384105,8.356959923449276,1.1299972534179688,-0.601481103818216,-0.8914997100830107,-1.9415180725168355,0.1585186523508142,-1.4165088912999195,-0.3664905288661018,0.8076008605957057,47.80214712996382,16.838059544238824,0.5250091812169111,1,0.04500007629394531,0.6700000762939453,0.8574991226196289,-0.2550010681152344,0.43000030517578125,3,-0.030947296302505034,-2.657115453782628,37.29999923706055,2.571395485074954,37.5,-3.466634453995055,37.709999084472656,-0.030947296302505034
9525,2011-01-28,36.310001373291016,37.33000183105469,36.29999923706055,37.13000106811523,3101900.0,-0.022874017158541204,-1.4523755460894996,-27.334435401824418,18.110275639035905,30.17966935839874,1.251462715910236,1.791331085585405,1.709845787953725,0.13517098565485242,9.006460149545312,1.0300025939941406,-0.6426961034979186,-1.6239982604980483,-2.8908615105616207,-0.35713501043447593,-2.257429885529838,-0.9905666354662586,1.6099967956542969,1.0989264350180885,-25.522172239318113,0.6334316250317866,1,0.8949985504150391,1.519998550415039,1.7774972915649414,0.6749973297119141,1.7199974060058665,4,0.022307836077075427,3.1091151215858175,37.15999984741211,-2.657115453782628,37.29999923706055,2.571395485074954,37.5,0.022307836077075427
9526,2011-01-31,36.27999877929688,36.68999862670898,36.13999938964844,36.47999954223633,2857900.0,-0.000826290081503589,-1.2916656732549434,0.24390346021082532,21.362257256471054,29.122968611434427,1.169276051520633,1.7271661194274799,1.7376795298669876,0.19559130997080132,9.766182643744646,0.5499992370605398,-0.7062807213727993,-1.5380008697509666,-2.963078617610144,-0.11292312189178944,-2.250539743680555,-0.825461995821378,1.3465998840331963,7.865139643733148,-18.76599333061596,0.7125388739295894,1,0.8500003814697195,1.4750003814697195,1.8924999237060476,0.8649997711181499,1.8000030517578054,0,0.02563396737781809,-1.4523755460894996,36.310001373291016,3.1091151215858175,37.15999984741211,-2.657115453782628,37.29999923706055,0.02563396737781809
9527,2011-02-01,36.63999938964844,36.70000076293945,36.0099983215332,36.56999969482422,3474200.0,0.009922839648963455,6.263090266623836,-0.34999713898797713,29.49442476377827,28.946668433939266,0.6573620479679221,1.271698225737481,1.3635296283986946,-0.13494246387949005,10.480931717094494,0.69000244140625,-0.7454900582720754,-1.0760002136230469,-2.532967545812454,0.38096711856636034,-1.8044838797177505,-0.34751654752834327,0.69000244140625,32.984351751066015,5.556095177843183,0.7284836660947045,2,0.4200000762939453,1.0499992370605469,1.5324993133544922,0.5100002288818288,0.779998779296875,1,0.025655088893691946,-1.2916656732549434,36.27999877929688,-1.4523755460894996,36.310001373291016,3.1091151215858175,37.15999984741211,0.025655088893691946
9528,2011-02-02,36.63999938964844,37.060001373291016,36.540000915527344,36.560001373291016,2182600.0,0.0,-7.6667514384715645,1.14283378746594,29.09607959559922,28.42580196376368,0.5629279366244901,1.151978367642954,1.352634800547662,-0.10038634179942107,10.482594684226425,0.5200004577636719,-0.750998264650022,-0.9625001907348647,-2.3809927454054716,0.45599236393574216,-1.6717464680701681,-0.25325391339956127,0.42600173950195597,44.68093165198053,16.640938849897655,0.7092462773353031,2,0.4200000762939453,1.0,1.6224994659423828,0.7250003814697266,1.1199989318847656,2,0.036026193144455876,6.263090266623836,36.63999938964844,-1.2916656732549434,36.27999877929688,-1.4523755460894996,36.310001373291016,0.036026193144455876
9529,2011-02-03,36.959999084472656,37.099998474121094,36.47999954223633,36.61999893188477,2084000.0,0.008733616270600209,1.0,4.250107291020845,36.48650320537257,29.01844160314716,0.1418356201700206,0.7557380600113817,1.0287801425546803,-0.37914752920152495,11.03143011575061,0.6199989318847656,-0.7761572504603151,-0.5695005416870131,-1.9608647669579042,0.821863683583878,-1.2651826543224587,0.1261815709484324,-0.9500007629394531,71.96956342061839,40.99579832991876,0.6956821126354457,2,0.10000038146972656,0.6450004577636719,1.302499771118164,0.4050006866455078,-0.18000030517577414,3,0.013257621499039862,-7.6667514384715645,36.63999938964844,6.263090266623836,36.63999938964844,-1.2916656732549434,36.27999877929688,0.013257621499039862
9530,2011-02-04,36.75,36.91999816894531,36.31999969482422,36.90999984741211,1407800.0,-0.005681793551799097,5.666779696937586,-0.4705875753121978,36.1930582799308,29.046330185923885,0.28106012796694557,0.8726505896020598,1.2514249535274615,-0.1323848471630953,12.161409030034408,0.6399993896484375,-0.7810474467267454,-0.6919996261596708,-2.0459896071951746,0.661990354875833,-1.3689946166774263,-0.015004635641915343,-0.7182016754150382,67.8900527408071,33.472554177773695,0.6769949905177521,2,0.2149982452392578,0.8549995422363281,1.5124988555908203,0.6649990081787109,-0.9399986267089844,4,0.02285714700919428,1.0,36.959999084472656,-7.6667514384715645,36.63999938964844,6.263090266623836,36.63999938964844,0.02285714700919428
9531,2011-02-07,36.79999923706055,36.88000106811523,36.5099983215332,36.810001373291016,1886900.0,0.0013605234574298741,3.9333197701036227,0.06251341105786425,32.19374303084564,29.35161977042559,0.09879155163494602,0.7060592174864553,1.2020180713035842,-0.13761163843605573,12.933202352668028,0.37000274658202414,-0.8056775786880053,-0.5450002670288114,-1.7802114635210131,0.6902109294633902,-1.1626058652749123,0.0726053312172894,-0.7468369094848626,72.47713806752363,39.324485786565475,0.6176055982461007,2,0.16499900817871094,0.8050003051757812,1.6024999618530273,0.6149997711181641,-1.30999755859375,0,0.03342390129719419,5.666779696937586,36.75,1.0,36.959999084472656,-7.6667514384715645,36.63999938964844,0.03342390129719419
9532,2011-02-08,36.95000076293945,36.9900016784668,36.70000076293945,36.81999969482422,1152500.0,0.004076128505128951,1.761875351946377,-12.997330282227308,39.62852209569548,30.180824043687142,-0.15358280741812536,0.4881500552116691,1.0701606566419883,-0.24023652712507726,14.25022230633627,0.29000091552734375,-0.792020454780932,-0.3359987258911161,-1.5252022044465718,0.8532047526643396,-0.930600465168844,0.25860301338661174,-0.8759017124328636,80.7694941116632,44.627086312336274,0.5946017392777287,2,-0.2350025177001953,0.654998779296875,1.5074987411499094,0.4649982452392578,-1.3400001525878906,1,0.030581895663954084,3.9333197701036227,36.79999923706055,5.666779696937586,36.75,1.0,36.959999084472656,0.030581895663954084
9533,2011-02-09,37.08000183105469,37.09000015258789,36.59000015258789,36.77999877929688,1416000.0,0.003518296764032147,2.125002980235081,2.3076968220897953,40.548804244545124,31.457074234586006,-0.3554518613931279,0.29282881693031015,0.9637346067792549,-0.32242237645752425,15.702149124779998,0.5,-0.8181666574203277,-0.1549978256225586,-1.2831350296756838,0.9731393784305666,-0.7190664276491248,0.4090707764040076,-0.9853847920758056,97.43632379983568,59.431848557740906,0.5640686020265642,2,-0.4100017547607422,0.5249977111816406,1.3949975967407227,0.33499717712402344,-1.3700027465820312,2,0.009169264323117599,1.761875351946377,36.95000076293945,3.9333197701036227,36.79999923706055,5.666779696937586,36.75,0.009169264323117599
9534,2011-02-10,37.040000915527344,37.11000061035156,36.84000015258789,36.84000015258789,1697800.0,-0.001078773288890278,-1.6999942779759294,0.6666624281572815,44.186075984660086,34.35438538409981,-0.3735451295922374,0.26116026635637013,1.0276542403109659,-0.2447320870083729,17.212925311683776,0.2700004577636719,-0.8071397399149589,-0.14099884033203125,-1.1914899910467724,0.90949231038271,-0.6662444156893983,0.3842467350253358,-0.9252762478456162,91.13928940481134,47.39223542049554,0.5252455753573696,2,-0.48000144958496094,0.43499755859375,1.4349985122680664,0.3749980926513672,-0.6399993896484375,3,0.019438374411703485,2.125002980235081,37.08000183105469,1.761875351946377,36.95000076293945,3.9333197701036227,36.79999923706055,0.019438374411703485
9535,2011-02-11,37.02000045776367,37.16999816894531,36.900001525878906,36.900001525878906,1483900.0,-0.0005399691487396607,-3.4999841052865817,0.5999923706345724,37.26941165043891,36.12184698342957,-0.27070776185069434,0.21832104515135597,1.0515242364370039,-0.18996936896759564,18.42688920928651,0.26999664306640625,-0.8027632022409463,-0.1139993667602539,-1.0998654111799908,0.871866677659483,-0.6069323889701224,0.37893365544961455,-0.8654647523751535,77.27306880906279,32.747783217937815,0.4929330222098682,2,-0.43000221252441406,0.3749980926513672,1.4174985885620117,0.39499855041503906,-0.5,4,-0.006483027431093857,-1.6999942779759294,37.040000915527344,2.125002980235081,37.08000183105469,1.761875351946377,36.95000076293945,-0.006483027431093857
9536,2011-02-14,36.84000015258789,37.06999969482422,36.540000915527344,37.040000915527344,1631700.0,-0.004862244812264271,3.076940006162243,-1.6666878596178911,37.686588939956984,37.03208744744942,-0.0032603477849235674,0.34181317718151405,1.2262898602063714,0.022343020718949447,19.756315305224287,0.529998779296875,-0.7809653882794123,-0.24699974060058594,-1.1919717657987974,0.6979722845976255,-0.7194857531996917,0.22548627199851978,-0.6245366993859633,47.61913412049652,1.3393283042966075,0.4724860125991068,2,-0.095001220703125,0.5549983978271484,1.6449995040893555,0.5749988555908203,-0.3100013732910085,0,-0.02795870724839078,-3.4999841052865817,37.02000045776367,-1.6999942779759294,37.040000915527344,2.125002980235081,37.08000183105469,-0.02795870724839078
9537,2011-02-15,37.04999923706055,37.27000045776367,36.83000183105469,37.06999969482422,1467300.0,0.005700300857840901,1.095221660112079,0.10000190734135689,45.35316406870417,38.8384301666833,-0.1664933715530239,0.055922524248842365,1.0043617956906559,-0.14980301896697767,20.957824351116834,0.4399986267089844,-0.6188011405428853,0.01299934387206747,-0.8161560821254383,0.8421547698695733,-0.4015783691266819,0.4275770568708168,-0.7772637009140198,69.8628275808011,18.086596324347028,0.41457771299875273,2,-0.25499916076660156,0.125,1.4825000762939453,0.36499977111816406,-0.2999992370605469,1,-0.04210519813002611,3.076940006162243,36.84000015258789,-3.4999841052865817,37.02000045776367,-1.6999942779759294,37.040000915527344,-0.04210519813002611
9538,2011-02-16,36.75,37.06999969482422,36.61000061035156,37.06999969482422,1375800.0,-0.008097145566482555,1.874997019764919,15.999618539004388,42.80702599747557,39.54071047691697,0.16846642109148746,0.30293328396118824,1.2835420231789954,0.18461338806007177,21.70898107383404,0.45999908447265625,-0.4879855243599991,-0.24349994659424112,-1.034269734730188,0.5472698415417057,-0.6388848406622145,0.15188494747373227,-0.39748327012409845,28.767015912000627,-22.540657499382565,0.39538489406797495,2,0.04500007629394531,0.41499900817871094,1.6949996948242188,0.6649990081787109,-0.13000106811522727,2,-0.031020391555059534,1.095221660112079,37.04999923706055,3.076940006162243,36.84000015258789,-3.4999841052865817,37.02000045776367,-0.031020391555059534
9539,2011-02-17,36.91999816894531,36.97999954223633,36.70000076293945,36.72000122070313,1158400.0,0.004625800515518641,-1.3333439298089456,-0.624991059294735,64.05521285815502,42.63650543005299,-0.008719540979683416,0.07536720513461148,1.085566741905339,0.05196702055588531,22.50073123922806,0.279998779296875,-0.3971110644270013,-0.03450164794922017,-0.7521137672177431,0.6831104713193028,-0.39330770758348166,0.3243044116850413,-0.49408274083838677,52.054450918402004,-5.3727838184479495,0.3588060596342627,2,-0.029998779296875,0.23000144958496094,1.5250015258789062,0.6750011444091797,-0.779998779296875,3,-0.03277354129151688,1.874997019764919,36.75,1.095221660112079,37.04999923706055,3.076940006162243,36.84000015258789,-0.03277354129151688
9540,2011-02-18,36.68000030517578,37.0,36.599998474121094,36.849998474121094,1856400.0,-0.006500484173138532,-1.4242382207425903,-0.8500038147555043,58.40340309856344,45.54868988202164,0.24619464885086728,0.2734672393672497,1.3000247053869458,0.3254262211194572,23.23045275108555,0.40000152587890625,-0.3056465503338046,-0.23899955749512003,-0.9358464634700638,0.4578473484798238,-0.5874230104825955,0.10942389549235543,-0.1865580746963147,19.178010608000417,-42.67948269212495,0.348423452987472,2,0.22500038146972656,0.3849983215332031,1.7649993896484375,1.0649986267089915,-0.279998779296875,4,-0.00763355444294711,-1.3333439298089456,36.91999816894531,1.874997019764919,36.75,1.095221660112079,37.04999923706055,-0.00763355444294711
9541,2011-02-22,36.47000122070313,36.709999084472656,36.31999969482422,36.36000061035156,1567800.0,-0.005725165832210166,-3.1052039832958562,-0.6470693833588067,46.188374559512965,46.27756237800136,0.45199265253475573,0.4066550644524014,1.497313616915953,0.5721567068318478,24.65162036688425,0.3899993896484375,-0.27046856361059923,-0.3869987487792912,-1.0035459127639044,0.229548415205322,-0.6952723307716013,-0.07872516678698105,0.7999992370605398,15.789621622490579,-47.66624262136697,0.3082735819923074,2,0.3249988555908132,0.5949974060058523,1.952498435974114,1.5249977111816406,0.1399993896484304,1,0.0013709688891416771,-1.4242382207425903,36.68000030517578,-1.3333439298089456,36.91999816894531,1.874997019764919,36.75,0.0013709688891416771
9542,2011-02-23,36.040000915527344,36.68999862670898,36.02000045776367,36.43999862670898,1997500.0,-0.01179052072341824,-2.0454557276990912,-3.6363226522399557,38.721816372246174,46.0745637255237,0.8262205487441179,0.760667491327645,1.8980618286072684,1.0386769276819905,25.88313027635529,0.6699981689453054,-0.22777835949593594,-0.7439990997314467,-1.3852278501651298,-0.10277034929776363,-1.0646134749482883,-0.4233847245146052,1.2109995269775382,1.9048068853519153,-61.2852445932633,0.3206143752168414,2,0.6049995422363281,1.0249977111816406,2.3599987030029297,1.954998016357429,0.5499992370605469,2,0.013595944820257388,-3.1052039832958562,36.47000122070313,-1.4242382207425903,36.68000030517578,-1.3333439298089456,36.91999816894531,0.013595944820257388
9543,2011-02-24,35.79999923706055,36.150001525878906,35.70000076293945,36.11000061035156,1899400.0,-0.006659313883740636,1.3076772597004998,0.7750078678581444,27.519365517771618,44.22270700698054,0.9672792750927997,0.9302241264217628,2.099616622681282,1.3103415386742725,27.811083107696582,0.4500007629394531,-0.18085411288301145,-0.9090007781982408,-1.6406291435821316,-0.1773724128143499,-1.2748149608901898,-0.5431865955062918,1.4017612060546867,7.692194831375609,-52.140623863950125,0.3658141826919463,2,0.6850013732910156,1.1100006103515625,2.6175003051757812,2.194999694824226,1.25,3,0.02653633472584005,-2.0454557276990912,36.040000915527344,-3.1052039832958562,36.47000122070313,-1.4242382207425903,36.68000030517578,0.02653633472584005
9544,2011-02-25,36.0099983215332,36.310001373291016,35.79999923706055,35.959999084472656,1531000.0,0.005865896339328991,-1.756776262204489,-0.16128714698824834,35.658871174025734,44.04375806515685,0.6658283027714447,0.6636795607967017,1.84894965395695,1.132589979562276,28.090827904215608,0.5100021362304688,-0.17754685029788675,-0.6415016174316435,-1.4039985755157645,0.12099534065247752,-1.0227500964737075,-0.2602531383895794,1.1016565407714864,23.84598004031844,-33.52317507171911,0.3812484790420619,2,0.4750022888183594,0.8950023651123047,2.22750186920166,1.9850006103515696,0.8800010681152344,4,0.016939756700482977,1.3076772597004998,35.79999923706055,-2.0454557276990912,36.040000915527344,-3.1052039832958562,36.47000122070313,0.016939756700482977
9545,2011-02-28,37.11999893188477,37.47999954223633,35.18000030517578,35.2599983215332,4347000.0,0.030824789283253384,-1.2772307517987649,37.20057984283222,54.39560094067944,45.900314954126,-0.4788522329655649,-0.40319887402583987,0.7338746473950977,0.05634968890158376,27.409217106155026,2.299999237060547,-0.16217241630863555,0.4279991149902429,-0.3441098064817467,1.2001080364622325,0.04194465425424454,0.8140535757262413,-1.4199981689453196,84.34779435789532,27.696293879837505,0.38605446073599514,2,-0.789999008178718,-0.47499847412110086,1.1175012588500906,0.875,-0.18999862670899148,0,-0.026400850496645645,-1.756776262204489,36.0099983215332,1.3076772597004998,35.79999923706055,-2.0454557276990912,36.040000915527344,-0.026400850496645645
9546,2011-03-01,37.209999084472656,37.45000076293945,36.77000045776367,37.36999893188477,3951600.0,0.002424573145948461,3.2499552970066876,-0.0860213951122704,53.631263485974586,46.82010377826716,-0.5708830611159286,-0.44264817130920164,0.6171747158109824,0.005287081398911653,26.475531731530154,0.6800003051757812,-0.1592465774476608,0.4714992523193331,-0.3081168805208847,1.251115385159551,0.0816911858992242,0.861307318739442,-2.029998779296875,88.26084576842126,33.22833592007093,0.3898080664201091,3,-0.8799991607666016,-0.5649986267089844,0.8775005340576172,0.7849998474121165,-0.12999725341796875,1,-0.02176827676762172,-1.2772307517987649,37.11999893188477,-1.756776262204489,36.0099983215332,1.3076772597004998,35.79999923706055,-0.02176827676762172
9547,2011-03-02,37.58000183105469,37.68999862670898,37.02999877929688,37.099998474121094,4400400.0,0.009943637615847933,-1.129022334338279,-3.0000238418805143,56.54450314063451,48.34649012750704,-0.9586063703935821,-0.77853331274234,0.21680645577541924,-0.32610536217150354,25.17753152842093,0.6599998474120952,-0.12474698678512652,0.7945018768310561,-0.06894279018786875,1.657946543849981,0.3627795433215937,1.2262242103405185,-2.4000015258789062,95.6176546131274,44.05083864838352,0.43172233350946193,3,-1.1450023651123047,-1.0300025939941406,0.502497673034668,0.41499710083008523,-0.660003662109375,2,-0.02581163314104873,3.2499552970066876,37.209999084472656,-1.2772307517987649,37.11999893188477,-1.756776262204489,36.0099983215332,-0.02581163314104873
9548,2011-03-03,37.959999084472656,38.38000106811523,37.77999877929688,37.790000915527344,4893800.0,0.010111687996352092,-5.315732412464184,0.3541603751092744,61.057680845249685,48.01343101496201,-1.2839346351169922,-1.1115592679864719,-0.19556961655490568,-0.669201805129326,25.09173210152043,0.7999992370605398,-0.06663893121222486,1.108499145507814,0.1019461819928793,2.1150521090227485,0.6052226637503466,1.6117756272652812,-2.679598846435546,86.87494114042751,38.64845638488504,0.5032764817574662,3,-1.1799983978271484,-1.1799983978271484,0.0650014877319336,0.03499984741211648,-0.6899986267089844,3,-0.03609059443958618,-1.129022334338279,37.58000183105469,3.2499552970066876,37.209999084472656,-1.2772307517987649,37.11999893188477,-0.03609059443958618
9549,2011-03-04,37.45000076293945,38.18000030517578,37.13999938964844,38.040000915527344,4158500.0,-0.013435151049353333,1.3908096376033148,-3.470626514675523,54.62366526438759,47.593460144498025,-0.772037127204193,-0.5933925749040867,0.2761008530862483,-0.12728869994237613,24.52318592651111,1.0400009155273438,-0.059823142203619284,0.5740007400512681,-0.4669384324666197,1.614939912569156,0.05353115379232065,1.0944703263102156,-1.9836244750976562,70.93749739229757,25.295264354430245,0.5204695862589444,3,-0.6700000762939453,-0.6700000762939453,0.5324993133544993,0.5449981689453196,-0.6599998474121094,4,-0.01068094840400502,-5.315732412464184,37.959999084472656,-1.129022334338279,37.58000183105469,3.2499552970066876,37.209999084472656,-0.01068094840400502
9550,2011-03-07,37.59000015258789,38.09000015258789,36.88999938964844,37.63000106811523,3676600.0,0.003738301383079845,1.5000039736467745,0.06779814437654375,58.13450262395302,48.92080770721359,-0.8597947989782782,-0.7032927936669751,0.10409068994290749,-0.23551261226350562,23.789283660391696,1.2000007629394531,-0.015488672376505974,0.6720001220703153,-0.41432864282318604,1.7583288869638167,0.1288357396235611,1.2151645045170696,-1.9488063779296851,50.931638755414255,5.310640600533489,0.5431643824467514,3,-0.8099994659423828,-0.8099994659423828,-0.07250022888183594,0.23999977111816406,0.3299980163574219,0,-0.018621994149985666,1.3908096376033148,37.45000076293945,-5.315732412464184,37.959999084472656,-1.129022334338279,37.58000183105469,-0.018621994149985666
9551,2011-03-08,38.02999877929688,38.15999984741211,37.52000045776367,37.54999923706055,3025500.0,0.011705204174592199,-1.3703808359883298,-11.9997139042556,60.12397785265321,51.29882564948104,-1.1792470633843593,-1.102967939418889,-0.36443310183975086,-0.6422916459955346,22.975239929819153,0.6399993896484375,-0.03387361910752418,1.0504987716674847,-0.14180068446109573,2.242798227796065,0.4543490436031945,1.646648499731775,-2.224476567031253,76.50993996339002,32.55270887782868,0.5961497280642917,3,-1.2499980926513743,-1.2499980926513743,-0.5124988555908274,-0.19999885559082742,0.1399993896484304,1,-0.028924494068612194,1.5000039736467745,37.59000015258789,1.3908096376033148,37.45000076293945,-5.315732412464184,37.959999084472656,-0.028924494068612194
9552,2011-03-09,38.08000183105469,38.2400016784668,37.81999969482422,38.040000915527344,1990200.0,0.0013148318002320636,1.333340397575552,0.08333532015671939,64.4880489345434,55.406457140233464,-1.016321502741718,-1.12147197616477,-0.4507054381478284,-0.6582873820040405,22.361651447086096,0.4200019836425781,-0.017066493521944892,1.044001770019534,-0.245541960336638,2.333545500375706,0.39922990484144805,1.6887736351976201,-2.1200108874380845,79.8658456969499,32.583180256133,0.644771865178086,3,-1.3000011444091797,-1.3000011444091797,-0.6375026702880859,-0.32500267028808594,0.11999893188476562,2,-0.02626050293895965,-1.3703808359883298,38.02999877929688,1.5000039736467745,37.59000015258789,1.3908096376033148,37.45000076293945,-0.02626050293895965
9553,2011-03-10,37.41999816894531,37.97999954223633,37.41999816894531,37.79999923706055,2136700.0,-0.017332028108547393,-1.947367364352758,-9.499809269502194,54.921258068682555,57.54672235075088,-0.11438343087630187,-0.45818185079439644,0.1565523648404934,0.030474559638285825,21.753409673450975,0.660003662109375,0.040554235401103256,0.3669982910156264,-0.9339020385136081,1.667898620544861,-0.2834518737489944,1.0174484557802472,-1.3148066178587925,39.259102276098844,-7.113453318707066,0.6504501647646183,3,-0.6399974822998047,-0.6399974822998047,-0.044999122619628906,0.2700004577636719,1.3000030517578196,3,-0.013361839242818196,1.333340397575552,38.08000183105469,-1.3703808359883298,38.02999877929688,1.5000039736467745,37.59000015258789,-0.013361839242818196
9554,2011-03-11,37.7599983215332,37.93000030517578,37.36000061035156,37.54999923706055,2208200.0,0.009086054762826201,1.0727146622277708,-0.552627616322843,60.42468298639009,58.216620355829846,-0.20119880611102303,-0.7815461906086085,-0.21882335463092062,-0.2840868079809411,21.20032669630113,0.5699996948242188,0.17561029500954817,0.6709985733032227,-0.6676874228968614,2.0096845695033068,0.0016555752031806037,1.3403415714032647,-1.5183181994249608,64.44425606465195,14.027349956083789,0.6693429981000404,3,-0.18499755859375,-0.9799976348876953,-0.40999889373779297,-0.06999969482421875,0.4200019836425781,4,-0.012976638918177685,-1.947367364352758,37.41999816894531,1.333340397575552,38.08000183105469,-1.3703808359883298,38.02999877929688,-0.012976638918177685
9555,2011-03-14,36.77999877929688,37.38000106811523,36.599998474121094,37.38000106811523,4275300.0,-0.02595337886118132,1.5999987284391333,-2.857166212533992,52.605019496614226,58.10259324590092,0.8107598498397479,0.18925428621125207,0.7162626655805866,0.7207013226082992,21.152203151281707,1.1599998474121094,0.35482372453935795,-0.2970008850097585,-1.642576214078204,1.048574444058687,-0.9697885495439849,0.3757867795244678,-0.4100194004282187,10.975606919475588,-42.011200227892246,0.6727876645342239,3,0.710000991821282,1.9073486257070726e-06,0.5525007247924734,0.9099998474121023,1.4000015258788991,0,0.0002719449853840761,1.0727146622277708,37.7599983215332,-1.947367364352758,37.41999816894531,1.333340397575552,38.08000183105469,0.0002719449853840761
9556,2011-03-15,35.810001373291016,36.5099983215332,35.4900016784668,36.0,5994500.0,-0.0263729591680103,-1.4578291103461272,0.3166631698741865,48.2280471282508,57.17854257785828,1.7447637808405574,1.1363937806820559,1.6310833949646764,1.7051486499850057,20.87556627954902,1.2899971008300852,0.482508324408613,-1.2154983520507798,-2.6734199163299053,0.24242321222834562,-1.944459134190346,-0.48653756991121355,2.5699996948242116,11.6363525390625,-45.83692035070349,0.7289607821395638,3,1.125,0.9699993133544922,1.4749975204467773,1.8799972534179688,2.9300003051757812,1,0.058921997060520814,1.5999987284391333,36.77999877929688,1.0727146622277708,37.7599983215332,-1.947367364352758,37.41999816894531,0.058921997060520814
9557,2011-03-16,35.4900016784668,36.060001373291016,35.209999084472656,35.810001373291016,4923800.0,-0.008936042517521114,1.0731770857562872,1.6842210934206034,47.64080994678004,55.687779144694986,1.941264220033176,1.4055956446175415,1.8884712724934758,2.0396405781263383,21.238924918103287,0.8500022888183594,0.45751901451134813,-1.457498168945314,-3.068759003969582,0.15376266607895417,-2.263128586457448,-0.6518677514331799,2.832199401855462,10.108395224605756,-51.445133603047466,0.8056304175121343,3,1.2349987030029297,1.289999008178711,1.794997215270996,2.1999969482421875,3.129997253417976,2,0.07551412690139658,-1.4578291103461272,35.810001373291016,1.5999987284391333,36.77999877929688,1.0727146622277708,37.7599983215332,0.07551412690139658
9558,2011-03-17,35.61000061035156,35.939998626708984,35.11999893188477,35.84000015258789,2742700.0,0.0033812038943230593,2.813983197452083,0.7187492549412298,46.913597689517765,54.83110496970945,1.62360109583814,1.2604349461930298,1.6985492942520537,1.9330626938067184,21.27619410638282,0.8199996948242116,0.4285911460492926,-1.2804992675781222,-2.9983121433492883,0.437313608193044,-2.1394057054637017,-0.42159282969254264,2.5877123901367156,17.437773629729982,-46.86609667322882,0.8589064378855827,3,1.0699996948242188,1.1399993896484375,1.5499982833862305,2.079998016357422,2.7599983215332102,3,0.07273238158370021,1.0731770857562872,35.4900016784668,-1.4578291103461272,35.810001373291016,1.5999987284391333,36.77999877929688,0.07273238158370021
9559,2011-03-18,35.709999084472656,36.29999923706055,35.56999969482422,36.0,3560500.0,0.0028081570459739247,-1.5614032739489498,1.2608760552634635,37.11151265022549,52.49521719485084,1.3978230817570392,1.1226998683304714,1.5441447384854996,1.8460853110872932,21.077658970743546,0.7299995422363281,0.353024813033322,-1.1200008392333984,-2.9168514288539384,0.6768497503871416,-2.018426134043665,-0.221575544423132,2.303051071899411,26.10617676547721,-34.1891002801676,0.89842529481027,3,0.970001220703125,1.0400009155273438,1.4275007247924805,1.9799995422363281,3.0600013732910156,4,0.08429017679642792,2.813983197452083,35.61000061035156,1.0731770857562872,35.4900016784668,-1.4578291103461272,35.810001373291016,0.08429017679642792
9560,2011-03-21,36.400001525878906,36.43999862670898,35.86999893188477,36.09000015258789,2567100.0,0.019322387541204744,1.9231085244779522,-1.0689668780089974,43.327861620121496,50.62898205790287,0.5825265146339689,0.4328368444481967,0.8040532758252823,1.174845235728128,20.607418430429608,0.729999542236321,0.2290651155078791,-0.4159984588623047,-2.2221091955441494,1.39011227781954,-1.319053827203227,0.4870569094786177,1.4394655570239223,92.08655798891263,33.869343611256824,0.9030553683409228,3,0.279998779296875,0.34999847412109375,0.617497444152832,1.2899971008300781,2.799999237060547,0,0.04890106331537836,-1.5614032739489498,35.709999084472656,2.813983197452083,35.61000061035156,1.0731770857562872,35.4900016784668,0.04890106331537836
9561,2011-03-22,36.52000045776367,36.61999893188477,36.31999969482422,36.36000061035156,1969000.0,0.0032966738146824603,-1.4999761583088886,0.5161262536147173,40.89345254598451,48.00736023695188,0.25234591357599356,0.3338947470438427,0.6265898384732864,1.07529528232525,19.543965543618093,0.299999237060554,0.16708117234066577,-0.298499488830565,-2.102731154814883,1.505732177153753,-1.200615321822724,0.603616344161594,1.1562985360780758,93.33343505859327,38.20108121391587,0.9021158329921574,3,0.029998779296875,0.22999954223632812,0.47249794006347656,1.1699981689453125,2.9399986267089844,1,0.04545454070659005,1.9231085244779522,36.400001525878906,-1.5614032739489498,35.709999084472656,2.813983197452083,35.61000061035156,0.04545454070659005
9562,2011-03-23,36.52999877929688,36.560001373291016,36.25,36.400001525878906,1520700.0,0.00027377659933969234,2.263130420815933,0.8124836087070992,36.88072379896472,46.00285642920545,-0.0007178764373847457,0.382077346729524,0.5777235507703935,1.0850536302433653,18.0164414612825,0.3100013732910156,0.06704780160924884,-0.3130010604858313,-2.085754721848339,1.4597526008766764,-1.1993778911670887,0.5733757701954261,0.9929222108274445,93.99998982747397,41.11141309060507,0.8863768306812548,3,-0.004999160766608668,0.2200012207031179,0.5399999618530202,1.1599998474121023,2.7400016784667898,2,0.06049830202629014,-1.4999761583088886,36.52000045776367,1.9231085244779522,36.400001525878906,-1.5614032739489498,35.709999084472656,0.06049830202629014
9563,2011-03-24,36.75,36.79999923706055,36.33000183105469,36.709999084472656,1784400.0,0.006022480921291429,5.714277929155314,0.3077058512823354,43.21704667016101,44.09089683851333,-0.36403516691527926,0.24969920213679586,0.32157664529753305,0.8714394957831075,15.838945546394992,0.4699974060058594,-0.08701763221250758,-0.14049987792968466,-1.845186141630812,1.5641863857714426,-0.9928430097802519,0.7118432539208825,0.6287456666299533,95.93501986434559,43.45699489600307,0.8523431318505645,3,-0.5,0.0,0.2349996566772461,0.9399986267089844,2.5,3,0.05088432467713666,2.263130420815933,36.52999877929688,-1.4999761583088886,36.52000045776367,1.9231085244779522,36.400001525878906,0.05088432467713666
9564,2011-03-25,36.61999893188477,36.88999938964844,36.58000183105469,36.79999923706055,1828500.0,-0.0035374440303462817,-1.3846469863254887,-4.499904634750919,40.58251521063794,42.75506302896041,-0.4612547210708371,0.45085892448808096,0.4125313859754627,1.004901152157565,13.98649267047119,0.30999755859375,-0.2860692830854603,-0.3010009765624915,-1.960586860710876,1.3585849075858931,-1.1307939186366838,0.5287919655117008,0.6232219306604705,73.5293787656099,19.994216973183782,0.829792942074193,3,-0.6149997711181712,0.13000106811522727,0.3600006103515554,1.0699996948242116,2.670001983642571,4,0.04778809533160011,5.714277929155314,36.75,2.263130420815933,36.52999877929688,-1.4999761583088886,36.52000045776367,0.04778809533160011
9565,2011-03-28,36.13999938964844,36.75,36.099998474121094,36.66999816894531,2472200.0,-0.013107579362008237,-1.131150411486605,2.9444326707075295,31.79192195970967,40.92882689912251,-0.09117416842379811,0.8998085864398462,0.8522599759264367,1.4833698502313197,15.035412224992118,0.6500015258789062,-0.41117523110061427,-0.7320005416870146,-2.424392897060578,0.9603918136865488,-1.5781967193737998,0.11419563599977067,0.9758281570571796,5.063401160825519,-43.683337537667015,0.8461961776867828,3,-0.13500022888183594,0.6100006103515625,0.880000114440918,1.5499992370605469,2.8899993896484446,0,0.07277258197377123,-1.3846469863254887,36.61999893188477,5.714277929155314,36.75,2.263130420815933,36.52999877929688,0.07277258197377123
9566,2011-03-29,36.400001525878906,36.43999862670898,35.810001373291016,35.95000076293945,2189200.0,0.007194303835681426,1.3773707129233463,-0.8490599988483907,34.444446014278256,39.46256423995564,-0.28908374870620435,0.6071404661550872,0.5599806707874606,1.223812223114706,16.25333972176285,0.6299972534179616,-0.6065399503302089,-0.43149852752685547,-2.128594853700875,1.265597798647164,-1.2800466906138652,0.4170496355601543,0.5960763039374584,54.62974409692175,9.41373538264235,0.8485481630870113,3,-0.3950023651123047,0.34999847412109375,0.5849981307983398,1.2899971008300781,2.379997253417976,1,0.07692305273860667,-1.131150411486605,36.13999938964844,-1.3846469863254887,36.61999893188477,5.714277929155314,36.75,0.07692305273860667
9567,2011-03-30,36.61000061035156,36.83000183105469,36.52000045776367,36.56999969482422,2755900.0,0.005769205375536934,-3.428610354223433,0.08889077268681389,41.81820143463532,38.89640910052427,-0.361521321805391,0.3380787772500611,0.3107748863593969,1.0046256289277906,17.688621707465845,0.43000030517578125,-0.687990937335357,-0.17299938201904297,-1.8351101320316232,1.4891113679935373,-1.0040547570253295,0.6580559929872436,0.2735124855889097,74.07413948395528,26.943649216591716,0.8310553750062898,3,-0.3800010681152344,0.1399993896484375,0.31999874114990234,1.0799980163574219,2.8800010681152344,2,0.07784753965055247,1.3773707129233463,36.400001525878906,-1.131150411486605,36.13999938964844,-1.3846469863254887,36.61999893188477,0.07784753965055247
9568,2011-03-31,36.59000015258789,36.7400016784668,36.33000183105469,36.599998474121094,1940100.0,-0.0005463113201373826,1.827539034239638,-0.24995231737554835,37.36502307769629,38.924576925798796,-0.20996939089295807,0.26369986731481276,0.30439019579106485,1.009001823621638,18.14935483710575,0.4099998474121094,-0.6649767523526435,-0.12449989318847798,-1.692635555411151,1.443635769034195,-0.9085677242998145,0.6595679379228585,0.24000167846679688,72.22224184518659,26.15484239787321,0.7840678311113365,3,-0.23999977111816406,0.15999984741210938,0.2649993896484375,1.0999984741210938,2.4599990844726562,3,0.07324406378790993,-3.428610354223433,36.61000061035156,1.3773707129233463,36.400001525878906,-1.131150411486605,36.13999938964844,0.07324406378790993
9569,2011-04-01,37.04999923706055,37.11000061035156,36.540000915527344,36.540000915527344,2541100.0,0.012571715839146291,-1.23530027750144,-51.008393742846245,53.28467966263561,40.0308900416337,-0.5139471443273891,-0.2401135837720858,-0.17977190478087124,0.5464330434305182,19.517224942198638,0.5699996948242188,-0.5948284746660235,0.355499267578125,-1.1830635103866527,1.8940620455429027,-0.4137821214042603,1.1247806565605103,-1.9300003051757741,95.38450703812057,43.02435837782707,0.7692813889823885,4,-0.5899982452392578,-0.2999992370605469,-0.35249900817871094,0.4850006103515625,2.8300018310546804,4,0.05937923908885878,1.827539034239638,36.59000015258789,-3.428610354223433,36.61000061035156,1.3773707129233463,36.400001525878906,0.05937923908885878
9570,2011-04-04,36.88999938964844,37.15999984741211,36.77999877929688,37.15999984741211,1298600.0,-0.004318484499510111,1.8148179544779706,-0.5294144046434742,66.36361009161055,42.86090754670326,-0.3096998442585388,-0.14255372163171387,-0.036298674909609474,0.7029067157584592,20.629220342693998,0.38000106811522727,-0.52224729565242,0.23049945831299112,-1.2531576623251652,1.7141565789511475,-0.511329102006087,0.9723280186320693,-1.7302004241943294,79.99994348590256,21.559531411332408,0.7418285603190768,4,-0.404998779296875,-0.1399993896484375,-0.19499874114990234,0.6450004577636719,2.9300003051757812,0,0.06505832381640975,-1.23530027750144,37.04999923706055,1.827539034239638,36.59000015258789,-3.428610354223433,36.61000061035156,0.06505832381640975
9571,2011-04-05,36.93000030517578,37.04999923706055,36.68000030517578,36.790000915527344,2340000.0,0.0010843295253231133,-1.0555461365659307,-0.5185153788553102,73.84103325228156,46.9676085970718,-0.318969156830363,-0.28373645232447586,-0.10301826181056128,0.6603748362574038,21.964394355450896,0.3699989318847656,-0.38291875819710697,0.3255002975463839,-1.019297568151167,1.6702981632439347,-0.34689863530239506,0.9978992303951628,-1.6901933044433548,72.28914555173064,7.415531114253426,0.6723989328487757,4,-0.44499969482421875,-0.18000030517578125,-0.44250011444091797,0.3449993133544922,2.6500015258789062,1,0.0568642961485919,1.8148179544779706,36.88999938964844,-1.23530027750144,37.04999923706055,1.827539034239638,36.59000015258789,0.0568642961485919
9572,2011-04-06,37.08000183105469,37.310001373291016,36.900001525878906,36.9900016784668,1676500.0,0.004061779708620428,-2.0370307577106206,0.6428610354223433,74.09835655501914,50.39886525094492,-0.427728327618766,-0.5401926833258699,-0.2717763754346336,0.5002262728723821,23.34308920122574,0.4099998474121094,-0.3202203227120748,0.5255018234252944,-0.6523001013192555,1.7033037481698443,-0.06339913894697702,1.1144027857975658,-1.7633871164550712,76.53064799280656,5.423045502934116,0.5889009623722743,4,-0.5200004577636719,-0.3300018310546875,-0.5925016403198242,0.19499778747558594,2.4699974060058594,2,0.04584673312552101,-1.0555461365659307,36.93000030517578,1.8148179544779706,36.88999938964844,-1.23530027750144,37.04999923706055,0.04584673312552101
9573,2011-04-07,36.91999816894531,37.16999816894531,36.7599983215332,37.060001373291016,1510900.0,-0.004315093155561001,1.2777972046497335,-1.555588522019243,69.45330994639812,53.60673133269606,-0.26940534126355686,-0.44224239125335174,-0.126327668995593,0.6565540486479264,24.233528065819616,0.4099998474121094,-0.25024123566528544,0.39049816131591797,-0.7297728928078513,1.5107692154396872,-0.1696373657459631,0.950633688377799,-1.483780254824211,49.350263313037836,-26.315797389105676,0.5601355270618831,4,-0.3599967956542969,-0.1699981689453125,-0.42749881744384766,0.35500144958496094,2.6300010681152344,3,0.06961006600707798,-2.0370307577106206,37.08000183105469,-1.0555461365659307,36.93000030517578,1.8148179544779706,36.88999938964844,0.06961006600707798
9574,2011-04-08,37.27000045776367,37.31999969482422,36.93999862670898,36.93999862670898,2441200.0,0.0094800191272153,-1.303023997780496,-2.357101986321949,65.70390599070979,57.37472955836274,-0.5783256943887025,-0.8757357229327809,-0.48260465868736446,0.3016803594801374,24.984610350220436,0.40000152587890625,-0.14421380262677985,0.7650003433227539,-0.25928315831092874,1.7892838449564366,0.25285859250590903,1.2771420941395988,-1.721355536092375,92.18761175881554,17.830343162839768,0.5121417508168417,4,-0.7049999237060547,-0.5900001525878906,-0.48999977111816406,0.0049991607666015625,2.3199996948242188,4,0.047759558825712034,1.2777972046497335,36.91999816894531,-2.0370307577106206,37.08000183105469,-1.0555461365659307,36.93000030517578,0.047759558825712034
9575,2011-04-11,36.790000915527344,37.40999984741211,36.63000106811523,37.40999984741211,1765200.0,-0.012878978705146205,1.5161294292095793,-1.878774217413378,54.3130943690106,59.58235715333299,0.003992793565750219,-0.41629192864250797,0.012815359061320919,0.7808337508502277,24.90086452039249,0.7799987792968821,-0.10738701861266264,0.28450069427490376,-0.740357752893182,1.3093591414429895,-0.2279285293091391,0.7969299178589466,-1.099647612003814,20.51283305293707,-49.31897630686221,0.5124292235840421,4,0.07999992370605469,-0.1100006103515625,-0.010000228881835938,0.4849987030029297,2.5,0,0.08399021678968577,-1.303023997780496,37.27000045776367,1.2777972046497335,36.91999816894531,-2.0370307577106206,37.08000183105469,0.08399021678968577
9576,2011-04-12,37.91999816894531,38.27000045776367,37.22999954223633,37.41999816894531,6574300.0,0.030714792750685893,-1.3636458215929879,-0.8064530022334476,66.3529046399201,62.30843528725353,-0.9920423636713096,-1.4546912589913745,-1.0873455939745895,-0.34536340561393786,23.345800578793032,1.4799995422363281,-0.012538033283888694,1.3089981079101562,0.15884279143249103,2.4591534243878215,0.7339204496713236,1.8840757661489889,-2.057680211032924,78.65838908065771,11.392788950714717,0.5750776582388337,4,-0.6199970245361328,-1.2249984741210938,-1.1399974822998047,-0.6449985504150391,1.1300010681152344,1,0.05010552789095124,1.5161294292095793,36.790000915527344,-1.303023997780496,37.27000045776367,1.2777972046497335,36.91999816894531,0.05010552789095124
9577,2011-04-13,38.16999816894531,38.400001525878906,37.90999984741211,38.0099983215332,3842300.0,0.006592827322569272,-1.7222557777283276,0.31999969482421875,66.58873881662564,65.55551481380122,-1.1147091503414401,-1.5743350758048607,-1.315594783141961,-0.5980545658825491,21.53579690394658,0.4900016784667969,0.19302317318311424,1.4249982833862305,0.2025511591911311,2.64744540758133,0.8137747212886808,2.03622184548378,-2.0187583110507674,87.00546342094209,22.4011121727969,0.6112235620975487,4,-0.6999969482421875,-1.4099979400634766,-1.3899974822998047,-0.8949985504150391,1.5500030517578196,2,0.03694010295385697,-1.3636458215929879,37.91999816894531,1.5161294292095793,36.790000915527344,-1.303023997780496,37.27000045776367,0.03694010295385697
9578,2011-04-14,38.20000076293945,38.22999954223633,37.599998474121094,37.9900016784668,3121900.0,0.0007860255549749784,3.666732600525587,1.3124955296473786,68.89950755819672,67.2904956910858,-0.9971802636811233,-1.476029296867999,-1.323049478938735,-0.628844781610411,19.427560722685456,0.6300010681152344,0.3822245701103597,1.3255008697509751,0.061281553889536156,2.589720185612414,0.6933912118202556,1.9576105276816946,-1.7339342715270973,88.70052479013786,24.183105419247013,0.6321096579307197,4,-0.6849994659423828,-1.4400005340576172,-1.4200000762939453,-0.9250011444091797,1.3199996948242188,3,0.035340273485827245,-1.7222557777283276,38.16999816894531,-1.3636458215929879,37.91999816894531,1.5161294292095793,36.790000915527344,0.035340273485827245
9579,2011-04-15,38.72000122070313,38.86999893188477,38.20000076293945,38.34000015258789,2937000.0,0.013612577156494998,-1.0302979510447285,1.8095367847411783,80.56867796610173,68.86883656602926,-1.4029097727986652,-1.85402245836152,-1.8243108238512988,-1.144860744709895,18.156766773562538,0.6699981689453196,0.5282732936994208,1.6950012207031335,0.30416677622940824,3.085835665176859,0.9995839984662709,2.390418442939996,-1.9831838244654563,93.30366722184193,20.38724967363305,0.695417222236862,4,-0.9700012207031321,-1.7250022888183594,-1.9400005340576243,-1.4450016021728587,0.43999862670897727,4,0.02143589850698735,3.666732600525587,38.20000076293945,-1.7222557777283276,38.16999816894531,-1.3636458215929879,37.91999816894531,0.02143589850698735
9580,2011-04-18,38.18000030517578,38.63999938964844,38.040000915527344,38.43000030517578,2773100.0,-0.013946304196876369,-1.2641504001842574,-0.6578928876173145,69.7777306828296,68.41735850275683,-0.7383210955185078,-1.23726636197636,-1.2646893594615705,-0.5945543419392436,16.98603404949661,0.6800003051757884,0.6985464080566359,1.066000366210936,-0.3830268919886919,2.515027624410564,0.34148673711111854,1.7905139953107536,-1.101873863234573,57.92689734738854,-16.587906312547837,0.7245136290998156,4,-0.43000030517578125,-1.1850013732910085,-1.0024995803833008,-0.9549999237060547,1.2900009155273509,0,0.03693032572398813,-1.0302979510447285,38.72000122070313,3.666732600525587,38.20000076293945,-1.7222557777283276,38.16999816894531,0.03693032572398813
9581,2011-04-19,38.18000030517578,38.2599983215332,38.04999923706055,38.15999984741211,1698100.0,0.0,1.3333686552929958,-0.0800018310546875,68.29832829450466,67.7729109182552,-0.6060996795724023,-1.1663249429986209,-1.24627614884443,-0.5905310542971165,16.08041553902838,0.20999908447265625,0.7553649082770022,0.9830003738403335,-0.5122004680605485,2.4782012157412154,0.23539995288989246,1.7306007947907744,-0.8151742648436056,45.66941905485628,-27.707249970826865,0.747600420950441,4,-0.43000030517578125,-1.1850013732910085,-1.0450000762939453,-0.9899997711181641,1.1899986267089915,1,0.029072828744872714,-1.2641504001842574,38.18000030517578,-1.0302979510447285,38.72000122070313,3.666732600525587,38.20000076293945,0.029072828744872714
9582,2011-04-20,38.7400016784668,38.77000045776367,38.43999862670898,38.560001373291016,1635300.0,0.014667400964245125,1.750039736783605,8.999809269502194,72.2567009804463,68.08439881092723,-1.0123238285470393,-1.6361558204016973,-1.7858131434749112,-1.1353880453042677,15.285983807532643,0.5900001525878906,0.7951634649458157,1.4325016021728487,-0.17740062518282684,3.0424038295285243,0.6275504884950109,2.2374527158506865,-1.1343479754862074,89.76399948336352,15.570391702080826,0.804951113677836,4,-0.9900016784667969,-1.7450027465820241,-1.8825006484985352,-1.5500011444091797,0.5799980163574219,2,0.008002001682051008,1.3333686552929958,38.18000030517578,-1.2641504001842574,38.18000030517578,-1.0302979510447285,38.72000122070313,0.008002001682051008
9583,2011-04-21,38.61999893188477,38.7599983215332,38.40999984741211,38.7599983215332,1555100.0,-0.0030976443309945756,4.0,-0.7777730682829258,67.48324171856288,68.28210278068869,-0.6993617068839484,-1.4428499724723238,-1.6505094936522582,-0.9990285816904176,14.878146049967961,0.34999847412109375,0.8151906977572736,1.2189989089965891,-0.46984882795676697,2.9078466459499452,0.37457504051990753,2.0634227774732707,-0.8120499922795119,69.87944608624939,-1.5661708345679273,0.8444238684766793,4,-0.8699989318847727,-1.625,-1.8674983978271555,-1.4299983978271555,0.7400016784667898,3,0.02848271152877202,1.750039736783605,38.7400016784668,1.3333686552929958,38.18000030517578,-1.2641504001842574,38.18000030517578,0.02848271152877202
9584,2011-04-25,38.36999893188477,38.650001525878906,38.209999084472656,38.54999923706055,1613200.0,-0.0064733300599238985,1.315772566655959,1.2857220708447012,66.15715341118741,69.59810934093055,-0.30946090682377303,-1.112036877023364,-1.3865085944163056,-0.7337998402439609,14.492260537228175,0.44000244140625,0.8233924093210163,0.8814989089965906,-0.818275249679985,2.581273067673166,0.03161182965830278,1.7313859883348783,-0.3921219935147917,45.20523606720239,-24.11905198870825,0.8498870793382872,4,-0.31999969482422586,-1.1499996185302805,-1.654998779296882,-1.2099990844726634,0.7400016784667898,0,0.029971372371430327,4.0,38.61999893188477,1.750039736783605,38.7400016784668,1.3333686552929958,38.18000030517578,0.029971372371430327
9585,2011-04-26,38.77000045776367,38.93999862670898,38.38000106811523,38.38000106811523,1800000.0,0.010424851107996957,-1.8717868461206355,-2.166659602424573,68.62343097849799,69.85039004521698,-0.4459605312352295,-1.375421388262538,-1.7669277269889108,-1.1261513508760714,13.639979925440382,0.5699996948242045,0.878151815532874,1.1500003814697237,-0.5171305943920999,2.8171313573315473,0.31643489353881193,1.9835658694006355,-0.6493840004313256,80.89906904178233,11.45618096663108,0.8335654879309122,4,-0.5000019073486328,-1.3950004577636719,-2.0550003051757812,-1.6100006103515625,0.020000457763671875,1,0.01005930835810287,1.315772566655959,38.36999893188477,4.0,38.61999893188477,1.750039736783605,38.7400016784668,0.01005930835810287
9586,2011-04-27,39.20000076293945,39.27000045776367,38.7400016784668,38.88999938964844,1478000.0,0.011091057521245729,1.3555461365659305,0.794876560115796,70.30645391133409,70.26346950018458,-0.7546585428285582,-1.6705470841901757,-2.1661424155782214,-1.5494363377520344,12.567070092487437,0.529998779296875,0.9492235331246306,1.4400007247924833,-0.2655816237342705,3.145583073319237,0.58720955052911,2.2927918990558567,-0.9900016784667969,93.3962637607828,23.8234046867033,0.8527911742633769,4,-0.7650012969970703,-1.6599998474121094,-2.4850006103515625,-2.170001983642578,-0.29000091552734375,2,0.006887766645630844,-1.8717868461206355,38.77000045776367,1.315772566655959,38.36999893188477,4.0,38.61999893188477,0.006887766645630844
9587,2011-04-28,39.459999084472656,39.5,38.97999954223633,38.97999954223633,1624300.0,0.0066326101141052085,-1.1666706403134413,1.548378760844152,73.87215619012655,70.81598601484346,-0.907902387085656,-1.7982819524091695,-2.3984691185049485,-1.805610070342908,12.262952426214998,0.5200004577636719,1.1151591687340172,1.5574991226196317,-0.21831360219012197,3.3333118474293855,0.6695927602147549,2.4454054850245086,-1.079998016357429,96.89915603579308,23.745122728144338,0.887906362404877,4,-0.6899986267089844,-1.8049983978271484,-2.809999465942383,-2.510000228881829,-0.9500007629394531,3,-0.0022807945939182783,1.3555461365659305,39.20000076293945,-1.8717868461206355,38.77000045776367,1.315772566655959,38.36999893188477,-0.0022807945939182783
9588,2011-04-29,39.27000045776367,39.59000015258789,39.08000183105469,39.38000106811523,1932300.0,-0.004814967843822071,-1.0816348773841962,-0.22916815678419233,69.37983120715862,69.57278081940534,-0.6148172758698749,-1.472716821325946,-2.1727647932662677,-1.6154076008138532,11.75601002933815,0.5099983215332031,1.1358035416405272,1.2335004806518555,-0.5297177632831307,2.9967187245868416,0.3518913586843624,2.1151096026193485,-0.6659996032714872,76.8116342648006,5.814672615272656,0.8816091219674917,4,-0.4549999237060547,-1.5699996948242188,-2.632500648498535,-2.3200016021728445,-0.5100021362304688,4,0.0012732171244642654,-1.1666706403134413,39.459999084472656,1.3555461365659305,39.20000076293945,-1.8717868461206355,38.77000045776367,0.0012732171244642654
9589,2011-05-02,39.25,39.61999893188477,39.09000015258789,39.349998474121094,2327600.0,-0.0005093062778337432,-1.5238147138964917,0.909071993341715,76.17017753746111,70.28305269214218,-0.571868343723601,-1.3485899728407702,-2.122035257441482,-1.5996286699279665,11.894817752580881,0.5299987792968821,1.1410313198603603,1.1034999847412124,-0.6750184206720675,2.8820183901544922,0.21424078203457242,1.9927591874478523,-0.44879928588867557,70.16132505583596,-6.923224994436083,0.8892592027066385,5,-0.41500091552734375,-1.5349998474121094,-2.75,-2.5,-0.3899993896484375,0,0.002802563321058882,-1.0816348773841962,39.27000045776367,-1.1666706403134413,39.459999084472656,1.3555461365659305,39.20000076293945,0.002802563321058882
9590,2011-05-03,39.290000915527344,39.79999923706055,39.11999893188477,39.2599983215332,4212700.0,0.0010191316057921451,-3.387079308435521,-0.3000305180437934,68.97506398321114,70.3582455464429,-0.4893139153727972,-1.2643960207857035,-2.1224716815561493,-1.6407872750925492,12.206424854372763,0.6800003051757741,1.1397879136774094,1.023500823974608,-0.7216070317128498,2.7686086796620657,0.15094689613087553,1.8960547518183404,-0.32504055786132824,51.886839983877465,-23.965962394502256,0.8725539278437304,5,-0.2850017547607422,-1.4850006103515625,-2.912501335144043,-2.5400009155273438,-0.25,1,-0.004581326062139235,-1.5238147138964917,39.25,-1.0816348773841962,39.27000045776367,-1.1666706403134413,39.459999084472656,-0.004581326062139235
9591,2011-05-04,39.02999877929688,39.33000183105469,38.84000015258789,39.09000015258789,2725200.0,-0.0066175141301080265,-1.2272873082891895,-1.9998728544180722,61.87842742190443,69.20510403993825,-0.10734856120203062,-0.8843412765746521,-1.8183406334305303,-1.3756426125668852,12.192275438310391,0.4900016784667969,1.0320741649360556,0.658498764038093,-0.998502692020125,2.315500220096311,-0.17000196399101242,1.4869994920671985,0.7700004577636648,19.791542490205703,-52.392966529199455,0.8285007280291075,5,-0.024999618530280543,-1.2249984741211009,-2.6524991989135813,-2.279998779296882,-0.029998779296882105,2,-0.0061490615238462,-3.387079308435521,39.290000915527344,-1.5238147138964917,39.25,-1.0816348773841962,39.27000045776367,-0.0061490615238462
9592,2011-05-05,38.77999877929688,39.150001525878906,38.52999877929688,38.90999984741211,2330300.0,-0.006405329434255869,1.0327811442757835,2.1666348782505036,57.55204220000309,68.10163742676494,0.16642281828569594,-0.5274966788336783,-1.512344584898699,-1.1274900938219403,12.433094538244601,0.6200027465820241,1.0081756245507307,0.3234989166259865,-1.225440270095504,1.872438103347477,-0.4509706767347552,1.0979685099867282,1.0200004577636648,19.6850322747303,-48.32791384425428,0.7744695933607436,5,0.22500038146971946,-0.7149982452392649,-2.4024991989135813,-2.029998779296882,0.3400001525878906,3,0.0033522710729074756,-1.2272873082891895,39.02999877929688,-3.387079308435521,39.290000915527344,-1.5238147138964917,39.25,0.0033522710729074756
9593,2011-05-06,39.4900016784668,39.63000106811523,39.16999816894531,39.22999954223633,2626700.0,0.018308481730766824,-1.421036781239924,-2.0000000000001092,59.55333132028889,67.3678794166651,-0.4550448210284159,-1.0910268394026588,-2.149209467423873,-1.838104689662515,12.711533391735003,0.8500022888183452,1.0194004833648478,0.9050016403198242,-0.5294102154044111,2.3394134960440596,0.18779571245770654,1.622207568181942,0.2591975402832034,75.59075221597773,10.331729098835964,0.7172059278621162,5,-0.40000152587890625,-1.4250011444091797,-3.000001907348633,-2.740001678466797,-0.37000274658202414,4,-0.024816493169914744,1.0327811442757835,38.77999877929688,-1.2272873082891895,39.02999877929688,-3.387079308435521,39.290000915527344,-0.024816493169914744
9594,2011-05-09,39.04999923706055,39.38000106811523,38.93000030517578,39.36000061035156,2117600.0,-0.011142122631161433,1.5714161153557547,-1.1923031779101498,61.068655609578144,66.52845993122956,0.10231950099390019,-0.5384400275967565,-1.6464438626342428,-1.4031947885159184,13.120631518488873,0.5600013732910156,0.9449954404573262,0.3759992599487276,-0.930009774606745,1.6820082945042003,-0.2770052573290087,1.029003777226464,0.650431964111327,40.94490317580909,-24.198880719626572,0.6530045172777376,5,0.11499977111816406,-0.8799991607666016,-2.4999990463256836,-2.299999237060547,-0.3400001525878906,0,-0.0074264000305566125,-1.421036781239924,39.4900016784668,1.0327811442757835,38.77999877929688,-1.2272873082891895,39.02999877929688,-0.0074264000305566125
9595,2011-05-10,39.88000106811523,40.02000045776367,39.15999984741211,39.18999862670898,3165600.0,0.021254848841762986,-1.2933349609375435,-2.2258044668676553,67.85709992474816,66.25630948827556,-0.61873723041235,-1.1858779000532635,-2.4385279081415376,-2.221858428889938,13.370526302200265,0.970001220703125,0.9371488758575879,1.0515010833740135,-0.02743252391145745,2.1304346906594844,0.5120342797312816,1.5909678870167454,-1.3500022888183452,90.60407839322008,22.04693934442804,0.5394668036427351,5,-0.6050014495849538,-1.5550003051757741,-3.2750005722045827,-3.1300010681152273,-0.7900009155273366,1,-0.025576740984071145,1.5714161153557547,39.04999923706055,-1.421036781239924,39.4900016784668,1.0327811442757835,38.77999877929688,-0.025576740984071145
9596,2011-05-11,39.81999969482422,40.150001525878906,39.599998474121094,39.88999938964844,2091000.0,-0.0015045479359071523,-1.1568656783400901,-0.1014484741264927,62.67599264643345,65.01229131675412,-0.5157800029787936,-1.0289917315425186,-2.3434256057232687,-2.161929678713335,14.647193947329262,0.5500030517578125,0.9583742519629723,0.8964996337890625,-0.18020685001778247,1.9732061175959075,0.35814639188564,1.434852875692485,-1.2602008819579993,79.62955113804934,13.186735037863215,0.5383532419034215,5,-0.4799995422363281,-1.4299983978271484,-3.2024993896484375,-3.0699996948242188,-0.5799980163574219,2,-0.019588116154562907,-1.2933349609375435,39.88000106811523,1.5714161153557547,39.04999923706055,-1.421036781239924,39.4900016784668,-0.019588116154562907
9597,2011-05-12,39.58000183105469,40.0,39.36000061035156,39.7400016784668,4733500.0,-0.006027068448238193,-1.1333231608460965,2.285722070844687,60.958915443658,64.0766340096985,-0.2871684487511956,-0.7145806709670808,-2.082320023202115,-1.9270731881091194,15.642447334155557,0.6399993896484375,0.9269694712590493,0.5860015869140653,-0.46736234825424816,1.6393655220823788,0.05931961932990504,1.1126835544982256,-0.9565949096679631,53.27876028716511,-12.203509111533322,0.5266819675841583,5,-0.24000167846679688,-1.1900005340576172,-2.9625015258789062,-2.8300018310546875,-0.3400001525878906,3,-0.014653911172879619,-1.1568656783400901,39.81999969482422,-1.2933349609375435,39.88000106811523,1.5714161153557547,39.04999923706055,-0.014653911172879619
9598,2011-05-13,39.54999923706055,39.72000122070313,39.18999862670898,39.70000076293945,5198700.0,-0.000758024067866514,4.578902987471625,0.9375104308227833,64.18265747962906,62.74468733660604,-0.23833459830663628,-0.6095034497159375,-2.043373469257766,-1.9053127187793564,16.937928890110232,0.5300025939941548,0.8458246007146002,0.48849906921386577,-0.522811587889521,1.4998097263172525,-0.017156259337824054,0.9941543977655556,-0.8655285314941352,50.81953373189584,-16.515987808621183,0.505655328551693,5,-0.20999908447265625,-1.1599979400634766,-2.894998550415039,-2.799999237060547,-0.3800010681152344,4,-0.010872321453115008,-1.1333231608460965,39.58000183105469,-1.1568656783400901,39.81999969482422,-1.2933349609375435,39.88000106811523,-0.010872321453115008
9599,2011-05-16,39.54999923706055,39.83000183105469,39.400001525878906,39.540000915527344,4638500.0,0.0,-1.9655489930413965,-0.06665479884034382,60.37229725342519,61.788824366629825,-0.213786418362659,-0.5735395165430788,-2.0178038185781872,-1.9133191688375817,17.580369779059644,0.43000030517578125,0.7154766359667306,0.4469991683959975,-0.5733850614978593,1.4673833982898543,-0.06319294655093444,0.9571912833429295,-0.8069072986816366,39.39381095317178,-25.14264350236965,0.5101921149469292,5,-0.20999908447265625,-1.1599979400634766,-2.894998550415039,-2.799999237060547,-0.5400009155273438,0,-0.010872321453115008,4.578902987471625,39.54999923706055,-1.1333231608460965,39.58000183105469,-1.1568656783400901,39.81999969482422,-0.010872321453115008
9600,2011-05-17,39.59000015258789,39.650001525878906,39.459999084472656,39.52999877929688,3723500.0,0.0010114011706443549,1.111089918833577,6.001144601296504,55.786323277052624,61.11192390609073,-0.23105514504131008,-0.5296458302591134,-2.035756367763838,-1.9584607671571632,18.508622132354198,0.19000244140625,0.6297455412629205,0.4165000915527344,-0.5273397062700411,1.3603398893755099,-0.05541980735865337,0.8884199904641221,-0.7906318307089819,41.66669978025864,-18.42525827166527,0.47191989891138686,5,-0.25,-1.1999988555908203,-2.9674997329711914,-2.8400001525878906,-1.2299995422363281,1,-0.022227862205696725,-1.9655489930413965,39.54999923706055,4.578902987471625,39.54999923706055,-1.1333231608460965,39.58000183105469,-0.022227862205696725
9601,2011-05-18,39.290000915527344,39.599998474121094,39.09000015258789,39.56999969482422,2178100.0,-0.007577651828852949,2.0000224396373754,-4.666539513002015,47.50736648044441,59.99584882613976,0.12259626224902576,-0.14991031772223806,-1.730924833167201,-1.665877938924531,19.233964997459374,0.5099983215332031,0.5064626349475105,0.061000823974609375,-0.7593181185218256,0.8813197664710444,-0.3491586472736117,0.4711602952228304,-0.4366072654884334,21.97810950278976,-32.07587067697473,0.4101594712482183,5,0.25,-0.6000003814697266,-2.515000343322754,-2.5400009155273438,-0.5900001525878906,2,-0.005090373079131516,1.111089918833577,39.59000015258789,-1.9655489930413965,39.54999923706055,4.578902987471625,39.54999923706055,-0.005090373079131516
9602,2011-05-19,39.04999923706055,39.41999816894531,38.9900016784668,39.25,3073300.0,-0.006108467113115967,-1.6875126661500863,0.714291553133515,46.820804787535444,58.58112365583383,0.45251164951351086,0.12069444655726613,-1.4903920605669896,-1.4385956417687424,19.25043440853702,0.4299964904785156,0.4381494843443505,-0.19450073242187216,-0.9871647255925851,0.5981632607488407,-0.5908327290072322,0.20183126416348784,-0.144741271988039,7.142565201792907,-42.21377835014353,0.39633199658535684,5,0.4900016784667969,-0.17499923706054688,-2.0524988174438477,-2.299999237060547,-0.14999771118164062,3,0.004865619593301451,2.0000224396373754,39.290000915527344,1.111089918833577,39.59000015258789,-1.9655489930413965,39.54999923706055,0.004865619593301451
9603,2011-05-20,39.72000122070313,39.97000122070313,38.81999969482422,39.06999969482422,6827000.0,0.01715754152964788,-1.0000000000000124,-3.2499952316466434,55.71775433073217,57.98657906929539,-0.2027558427237679,-0.48767614654503433,-2.1307893724940286,-2.121541894724757,19.599945200932083,1.1500015258789134,0.43711763342344057,0.42050113677979084,-0.34178097994339396,1.1827832535029756,0.03936007841819844,0.8016421951413832,0.43000030517577414,78.26089840977104,30.233515341640697,0.381141058361591,5,-0.2350006103515696,-0.8450012207031321,-2.6050004959106516,-2.960000991821296,-1.0500030517578196,4,-0.012084580248858279,-1.6875126661500863,39.04999923706055,2.0000224396373754,39.290000915527344,1.111089918833577,39.59000015258789,-0.012084580248858279
9604,2011-05-23,39.52000045776367,39.93000030517578,39.38999938964844,39.400001525878906,4135200.0,-0.005035265780284348,-6.71412223100188,0.18461330798032594,52.69319315786982,56.30170053964224,0.07926093170581083,-0.2077543814336238,-1.913858478072001,-1.9285946403597904,20.318796076594268,0.5400009155273438,0.47207462429633296,0.16300029754638956,-0.4658875208754836,0.7918881159682627,-0.151443611664547,0.47744420675732613,0.603401031494144,60.86955079511417,12.779699522549585,0.31444390921093734,5,-0.034999847412109375,-0.4249992370605469,-2.3824996948242188,-2.760000228881836,-0.7600021362304688,0,-0.008856333116504356,-1.0000000000000124,39.72000122070313,-1.6875126661500863,39.04999923706055,2.0000224396373754,39.290000915527344,-0.008856333116504356
9605,2011-05-24,39.15999984741211,39.63000106811523,39.15999984741211,39.63000106811523,1855600.0,-0.009109327079495078,1.0000000000000302,-3.9167117016879596,51.4874215785462,55.05852597654366,0.3647457188085994,0.19284959031050164,-1.5091687642274536,-1.5765351320472405,20.52120438082857,0.4700012207031179,0.43546456347572615,-0.21650028228759766,-0.7905459370143433,0.35754537243914797,-0.5035231096509705,0.07052254507577516,0.9373336059570363,29.56519143120599,-21.19110365313037,0.2870228273633725,5,0.25,-0.06499862670898438,-1.7875003814697266,-2.1650009155273366,-0.4099998474121094,1,-0.00383047820386595,-6.71412223100188,39.52000045776367,-1.0000000000000124,39.72000122070313,-1.6875126661500863,39.04999923706055,-0.00383047820386595
9606,2011-05-25,39.47000122070313,39.709999084472656,39.0,39.040000915527344,2606200.0,0.007916276161873181,-1.7842984726315316,-0.9148918901370331,57.78781057812696,54.70618099148464,-0.0001385852453950065,-0.10106873213169365,-1.7386866986368545,-1.8917975333001849,20.204929657715756,0.7099990844726562,0.43359317809797915,0.08000106811524432,-0.48924689012587663,0.6492490263563653,-0.20462291100531615,0.3646250472358048,0.6017855574951128,56.521796819542104,1.7593859045449136,0.284623979120562,5,-0.07500076293946023,-0.37000083923340554,-2.0975017547607493,-2.4750022888183594,-0.6000022888183594,2,-0.02812263937223658,1.0000000000000302,39.15999984741211,-6.71412223100188,39.52000045776367,-1.0000000000000124,39.72000122070313,-0.02812263937223658
9607,2011-05-26,39.36999893188477,39.52000045776367,39.06999969482422,39.36000061035156,1596700.0,-0.0025336277103003013,1.9032178674706208,0.023251894040221245,48.42928957033905,52.95580677934131,0.07480906355870331,-0.00859543482611258,-1.5473874871957136,-1.7989685930041546,19.592830517013432,0.4500007629394531,0.31353992461357905,-0.015501213073726205,-0.5838414701861367,0.5528390440386843,-0.2996713416299315,0.26866891548247906,0.6767521046459919,47.82595715603119,-4.124105384845258,0.2841701285562045,5,0.025001525878899145,-0.18999862670899148,-1.99749946594239,-2.375,-0.7000007629394602,3,-0.017017987988887318,-1.7842984726315316,39.47000122070313,1.0000000000000302,39.15999984741211,-6.71412223100188,39.52000045776367,-0.017017987988887318
9608,2011-05-27,39.31999969482422,39.66999816894531,39.31999969482422,39.459999084472656,1297100.0,-0.0012699831957592167,-4.0,-14.002289202584478,53.93585324921008,52.24064633442852,0.09918190294676776,0.04779200011086715,-1.4086584943428022,-1.760178709738227,18.927098122126097,0.34999847412109375,0.22826439947134958,-0.06800041198730611,-0.6346388305019488,0.4986380065273366,-0.35131962124462746,0.21531879727001524,0.7022163148724161,34.40855804490677,-18.15145635237063,0.2833192092573229,5,0.07500076293945312,-0.1399993896484375,-1.947500228881836,-2.325000762939446,-0.5200004577636719,4,-0.010681540493516328,1.9032178674706208,39.36999893188477,-1.7842984726315316,39.47000122070313,1.0000000000000302,39.15999984741211,-0.010681540493516328
9609,2011-05-31,39.36000061035156,39.63999938964844,39.2400016784668,39.599998474121094,2136200.0,0.0010173172898728655,1.4999880790596762,1.7142779291553134,40.15154689674227,50.50344895883848,0.03284991256018799,0.017343821384201874,-1.3608591675114212,-1.8034462455871534,18.129077876195016,0.3999977111816406,0.1644358584198642,-0.03349952697753622,-0.596622519611671,0.5296234656565986,-0.3150610232946036,0.24806196933953117,0.6381710730476229,50.70437669915432,2.8345431127592846,0.2815614963170682,5,0.034999847412109375,-0.18000030517578125,-1.9875011444091797,-2.3650016784667898,-0.5699996948242188,1,-0.01753054956063138,-4.0,39.31999969482422,1.9032178674706208,39.36999893188477,-1.7842984726315316,39.47000122070313,-0.01753054956063138
9610,2011-06-01,39.11000061035156,39.38999938964844,38.93000030517578,39.27999877929688,1897700.0,-0.006351625917766168,1.3589733557650925,0.7083320087739114,37.455888497984944,49.386618071898546,0.23199877324068297,0.2668486945090791,-1.0463979404607997,-1.5594771682219104,16.842862751639405,0.45999908447265625,0.07883558835744964,-0.2744995117187514,-0.8502005553621714,0.3012015319246686,-0.5623500335404614,0.013351010102958583,0.8646076332761226,23.07699831761806,-19.917232409382446,0.2878505218217108,6,0.2849998474121094,0.1550006866455078,-1.475001335144043,-2.1150016784667898,-0.060001373291015625,2,-0.008949176255592328,1.4999880790596762,39.36000061035156,-4.0,39.31999969482422,1.9032178674706208,39.36999893188477,-0.008949176255592328
9611,2011-06-02,38.790000915527344,39.13000106811523,38.4900016784668,39.13000106811523,2397900.0,-0.008182042695737524,2.7647006024976193,2.00002243963725,36.42615377758449,48.23165684857066,0.5292735245692697,0.5986389910479062,-0.668194908234625,-1.2512625482583744,16.230869141066258,0.6399993896484304,0.004958972250022953,-0.5824993133544893,-1.1979458677349086,0.03294724102592994,-0.8902225905447025,-0.27477603616427615,1.1615151571242706,25.423739772216635,-15.597488097141294,0.3077232771902102,6,0.4400005340576172,0.5300006866455078,-0.9675016403198242,-1.7600021362304688,-0.3500022888183665,3,-0.0010312171844092388,1.3589733557650925,39.11000061035156,1.4999880790596762,39.36000061035156,-4.0,39.31999969482422,-0.0010312171844092388
9612,2011-06-03,38.90999984741211,39.11000061035156,38.27999877929688,38.43999862670898,2948000.0,0.0030935532109443997,-1.1012680232165302,-1.382355911095204,39.33337063250073,46.41116977098939,0.43284558756965197,0.5152983969408211,-0.7277184030123678,-1.3727284410103309,16.32121168194354,0.8300018310546804,-0.05019550041158283,-0.4690004348754897,-1.0603739142272346,0.12237304447625519,-0.7646871745513621,-0.17331369519961726,0.9830556494721137,45.3238377517973,5.3130941473089806,0.2956867396758707,6,0.19499969482421875,0.30500030517578125,-0.9224996566772461,-1.7150001525878906,-0.09000015258789062,4,-0.0010280368975637,2.7647006024976193,38.790000915527344,1.3589733557650925,39.11000061035156,1.4999880790596762,39.36000061035156,-0.0010280368975637
9613,2011-06-06,38.5099983215332,38.88999938964844,38.5099983215332,38.83000183105469,1673800.0,-0.010280172897649376,-1.374980628702898,-0.6808567625478762,34.70591007212016,44.41258276146164,0.7187414223469801,0.8834089228126629,-0.27773500219264236,-0.9760557023539747,15.764979496921578,0.40000152587890625,-0.061561816123948176,-0.8200017929077177,-1.5242752268349093,-0.11572835898052602,-1.17213850987131,-0.4678650759441254,1.2862737722957789,16.911723457011313,-22.219637621279283,0.3521367169635943,6,0.4850006103515625,0.7050018310546875,-0.2974977493286133,-1.1999988555908203,0.01000213623046875,0,0.004154761214898439,-1.1012680232165302,38.90999984741211,2.7647006024976193,38.790000915527344,1.3589733557650925,39.11000061035156,0.004154761214898439
9614,2011-06-07,38.7599983215332,38.86000061035156,38.400001525878906,38.58000183105469,2057100.0,0.0064918205893613745,1.4210410078803393,-0.5624828638525635,38.50415600279824,42.969997697489646,0.3906822636319447,0.6435647119796002,-0.4696266232458086,-1.2282838965615213,15.703132820260779,0.45999908447265625,-0.04656543018271009,-0.5555017471313448,-1.2951035756107672,0.18410008134807754,-0.925302661371056,-0.18570083289163364,0.9452973734238554,43.24317822530722,4.2494175944438695,0.3698009142397112,6,0.2350006103515625,0.4550018310546875,-0.502497673034668,-1.404998779296875,-0.30999755859375,1,0.0010320154091729705,-1.374980628702898,38.5099983215332,-1.1012680232165302,38.90999984741211,2.7647006024976193,38.790000915527344,0.0010320154091729705
9615,2011-06-08,38.86000061035156,38.900001525878906,38.599998474121094,38.65999984741211,2632300.0,0.0025800385229326483,1.1428590891132273,1.1111370138815302,43.69503106562829,41.40413330721203,0.2722833747696427,0.4882619087963036,-0.4936862415185175,-1.3274007508649674,14.813508106740025,0.3000030517578125,-0.1253547295700912,-0.40449943542480327,-1.120497074163751,0.31149820331414446,-0.7624982547942807,-0.04650061605532585,0.7597772696658822,68.2353257967089,25.970172837233342,0.35799881936947453,6,0.11499786376953125,0.3549995422363281,-0.5850009918212891,-1.4900016784667898,-0.29000091552734375,2,-0.0018013302553981925,1.4210410078803393,38.7599983215332,-1.374980628702898,38.5099983215332,-1.1012680232165302,38.90999984741211,-0.0018013302553981925
9616,2011-06-09,39.040000915527344,39.43000030517578,38.7400016784668,38.88999938964844,3103200.0,0.004632020132491421,-2.066681360415042,0.7500047683533922,49.850771762214116,41.56207577297592,0.027796087637035782,0.26016887171967795,-0.602468411875094,-1.5025858477835072,13.381077126634992,0.6899986267089844,-0.17615426481146557,-0.1854991912841797,-0.8577303597521251,0.4867319771837657,-0.5216147755181524,0.150616392949793,0.4993902184468695,66.08705459322091,18.57859860505588,0.33611558423397303,6,-0.06500244140625,0.17499923706054688,-0.6350011825561523,-1.5800018310546875,-1.1100006103515625,3,0.0002561045414635199,1.1428590891132273,38.86000061035156,1.4210410078803393,38.7599983215332,-1.374980628702898,38.5099983215332,0.0002561045414635199
9617,2011-06-10,39.0,39.06999969482422,38.810001373291016,39.0,2095000.0,-0.001024613590913992,2.714277929155313,0.0,36.76472650673037,39.65417280158929,0.010944116800388315,0.2682425033571789,-0.4970157459156752,-1.4622645798902667,12.335496104862067,0.2599983215332031,-0.19792294453407067,-0.1965000152587919,-0.8542247621685775,0.46122473165099365,-0.5253623887136811,0.13236235819609732,0.4638275926935762,58.252348078575444,14.029359191348377,0.3288623734548921,6,-0.04000091552734375,0.21500015258789062,-0.5950002670288086,-1.5400009155273438,-0.9500007629394531,4,-0.014359009571564663,-2.066681360415042,39.040000915527344,1.1428590891132273,38.86000061035156,1.4210410078803393,38.7599983215332,-0.014359009571564663
9618,2011-06-13,39.11999893188477,39.290000915527344,38.90999984741211,39.04999923706055,1966700.0,0.0030768956893532096,-1.1714441416893733,100.0,42.424233666926,39.90669355383193,-0.15690908481855104,0.12055837764378197,-0.5481742828085956,-1.5743762403703627,11.70285323685036,0.3800010681152344,-0.27831871864183455,-0.05500106811522443,-0.6918526092114021,0.5818504729809533,-0.3734268386633133,0.2634247024328644,0.3100013732910085,69.90274362241188,26.637645291495055,0.31842577054809,6,-0.2649993896484446,0.0950012207031179,-0.5849990844726634,-1.6599998474121165,-0.8099975585937571,0,-0.00766869236328227,2.714277929155313,39.0,-2.066681360415042,39.040000915527344,1.1428590891132273,38.86000061035156,-0.00766869236328227
9619,2011-06-14,39.11999893188477,39.349998474121094,38.77000045776367,39.310001373291016,1965700.0,0.0,3.296335019356297,-2.714332425067743,49.12278940587947,41.20301587693132,-0.21739492731172305,0.09137704153926052,-0.49274396218975625,-1.5676862969631173,10.788548976832743,0.5799980163574219,-0.3056411038447564,-0.033501052856436786,-0.6456001387823846,0.5785980330695111,-0.3395505958194107,0.27254849010653714,0.24100128173827784,62.650519349205744,16.92326940226061,0.3060495429629748,6,-0.2649993896484446,0.0950012207031179,-0.5424985885620188,-1.6599998474121165,0.02000045776366477,1,-0.015337384726564318,-1.1714441416893733,39.11999893188477,2.714277929155313,39.0,-2.066681360415042,39.040000915527344,-0.015337384726564318
9620,2011-06-15,38.709999084472656,39.15999984741211,38.59000015258789,38.9900016784668,2821900.0,-0.010480568982785599,-1.1923045886366137,1.4736789270800423,34.03360132328049,40.937176715341984,0.1451631720984281,0.455418660444991,-0.025777112616225395,-1.1483628795967036,9.821349799459977,0.5699996948242188,-0.3675561947161441,-0.39950084686279297,-1.0059748130196837,0.20697311929409778,-0.7027378299412348,-0.09626386378435114,0.6399993896484375,14.28558453413018,-28.833809883648755,0.3032369830784446,6,0.14500045776367188,0.5050010681152344,-0.042499542236328125,-1.25,0.5200004577636719,2,-0.00671656749373295,3.296335019356297,39.11999893188477,-1.1714441416893733,39.11999893188477,2.714277929155313,39.0,-0.00671656749373295
9621,2011-06-16,39.09000015258789,39.34000015258789,38.83000183105469,38.91999816894531,2444100.0,0.009816612686711856,-1.9143205920500497,-0.6071443168349205,44.73687229673132,41.537565789145376,-0.2098787868760681,0.06289019623292802,-0.34451054313818474,-1.521845518079303,9.531169733812686,0.6300010681152344,-0.3787051685555838,-0.00949974060058878,-0.6100083515282861,0.5910088703271086,-0.309754046064441,0.29075456486326345,-0.8100013732910085,65.78961898117241,22.304496270595486,0.30025430546384907,6,-0.17499923706054688,0.125,-0.28999996185302734,-1.5200004577636719,0.09999847412108664,3,-0.013302646603577606,-1.1923045886366137,38.709999084472656,3.296335019356297,39.11999893188477,-1.1714441416893733,39.11999893188477,-0.013302646603577606
9622,2011-06-17,39.2400016784668,39.61000061035156,39.22000122070313,39.41999816894531,2435500.0,0.0038373375618667716,-2.545490801269433,-1.0587905306855154,48.55076369798167,43.075882858685546,-0.3443599001746165,-0.07604588796461087,-0.4350739319786925,-1.661037099771903,9.595282160188946,0.5200004577636719,-0.3571952358466888,0.13100166320801065,-0.47221527452784073,0.734218600943862,-0.17060680565991504,0.43261013207593635,-0.9388028717040982,63.72561119276554,18.303678228906648,0.30160846886792664,6,-0.2350006103515625,-0.10000228881835938,-0.3750009536743164,-1.605001449584961,-0.37000274658202414,4,-0.0333843353021539,-1.9143205920500497,39.09000015258789,-1.1923045886366137,38.709999084472656,3.296335019356297,39.11999893188477,-0.0333843353021539
9623,2011-06-20,39.2400016784668,39.29999923706055,38.93000030517578,39.29999923706055,1931500.0,0.0,11.3337995930824,0.3333262689414009,47.794141365126166,44.10810345449977,-0.25693904431407333,-0.12000264783711145,-0.36925212387898654,-1.646923968970718,8.6465605150365,0.3699989318847656,-0.3048243747278647,0.15500164031982422,-0.38022181248348375,0.6902250931231322,-0.11261008608182976,0.4226133667214782,-0.8864507995605422,63.72561119276554,18.188163379267777,0.2676117264016524,6,-0.1400012969970703,-0.11500167846678977,-0.3750009536743164,-1.605001449584961,-0.3900032043457031,0,-0.03032625867748806,-2.545490801269433,39.2400016784668,-1.9143205920500497,39.09000015258789,-1.1923045886366137,38.709999084472656,-0.03032625867748806
9624,2011-06-21,39.16999816894531,39.459999084472656,39.06999969482422,39.459999084472656,1883000.0,-0.001783983346766771,1.6896424719160243,4.83354526958291,51.181050329805,44.93988337274162,-0.13707591417229992,-0.08175658192229207,-0.24416649623078968,-1.5608357252739609,7.755300100979234,0.3899993896484375,-0.26951779419489696,0.10249824523926065,-0.39435054529425884,0.5993470357727801,-0.1459261500274991,0.3509226405060204,-0.7661893007812424,56.862525104062655,8.133516961113578,0.24842439526675814,6,-0.06999778747558594,-0.044998168945305395,-0.30499744415283203,-1.5349979400634766,-0.5699996948242188,1,-0.021955497468879592,11.3337995930824,39.2400016784668,-2.545490801269433,39.2400016784668,-1.9143205920500497,39.09000015258789,-0.021955497468879592
9625,2011-06-22,39.0099983215332,39.27999877929688,38.88000106811523,39.13000106811523,1618900.0,-0.004084755039354571,-1.1052663280261772,0.4138012680539599,54.62177735392404,45.469995105153835,0.05189611836951258,0.07001925723737656,-0.014333881574714269,-1.3719461875455465,7.1351267482176395,0.39999771118165484,-0.17883865578470903,-0.05000152587890483,-0.5454978955268643,0.4454948437690547,-0.29774971070288814,0.19774665894507848,-0.5579417836816347,23.076509253100667,-27.41900315865142,0.24774818482398134,6,0.09000205993652344,0.11500167846680398,-0.14499759674072266,-1.3749980926513672,-0.9399986267089844,2,0.0033325063755123008,1.6896424719160243,39.16999816894531,11.3337995930824,39.2400016784668,-2.545490801269433,39.2400016784668,0.0033325063755123008
9626,2011-06-23,38.36000061035156,38.7400016784668,38.13000106811523,38.56999969482422,2276800.0,-0.01666233630219993,1.2181717297822425,1.749952317375652,40.54986556831638,45.89056611199673,0.6652500916947304,0.6667809173498114,0.6629546047433124,-0.6960661413061828,7.237776596646866,0.8799972534179759,-0.13104081382222432,-0.6444992065429673,-1.1925093556276067,-0.09648905745832792,-0.9185042810852906,-0.37049413200064407,1.25,15.54051441724078,-34.138201560874855,0.274005074542321,6,0.5100002288818359,0.6900005340576172,0.505000114440918,-0.7250003814697266,-0.42000198364258523,3,0.022679846664287906,-1.1052663280261772,39.0099983215332,1.6896424719160243,39.16999816894531,11.3337995930824,39.2400016784668,0.022679846664287906
9627,2011-06-24,38.70000076293945,38.9900016784668,38.36000061035156,38.36000061035156,6363100.0,0.0088634032111079,-2.7058869728146844,-1.61905540417802,53.333369026330715,47.1026922630417,0.3109159690730863,0.28882052824954485,0.34669925515976985,-1.0136922952438638,7.1693883732400865,0.6300010681152344,-0.10558415865225612,-0.27099914550781534,-0.8067095995298601,0.2647113085142294,-0.5388543725188342,-0.003143918496796516,0.8803998565673794,42.85718383139617,-10.513328287745551,0.2678552270110219,6,0.1700000762939453,0.35000038146972656,0.41499996185302734,-1.0650005340576172,-1.670001983642571,4,0.012661443258646266,1.2181717297822425,38.36000061035156,-1.1052663280261772,39.0099983215332,1.6896424719160243,39.16999816894531,0.012661443258646266
9628,2011-06-27,38.900001525878906,39.099998474121094,38.72000122070313,38.77999877929688,2355800.0,0.005167978268646012,-2.166671964904601,0.35294909625372367,52.50005108957022,47.47794356122956,0.08540838497089709,0.05875356215423011,0.17228966670625567,-1.1899289196001774,6.77084039269854,0.3999977111816406,-0.11454450988870235,-0.04999847412109659,-0.5604373000750087,0.4604403518328155,-0.30521788709805264,0.20522093885585946,0.651391102600094,57.89485760832488,3.109328242365656,0.25521941297695677,6,-0.030000686645507812,0.14999961853027344,0.3074989318847656,-1.2650012969970703,-2.020000457763679,0,-0.0007712748796211422,-2.7058869728146844,38.70000076293945,1.2181717297822425,38.36000061035156,-1.1052663280261772,39.0099983215332,-0.0007712748796211422
9629,2011-06-28,38.66999816894531,38.88000106811523,38.47999954223633,38.88000106811523,1343400.0,-0.0059126824655927335,2.8094857495778545,-1.749984105791894,46.75764629910272,48.891726336320914,0.2736427419549443,0.24708117271248398,0.40897543987467344,-0.9423671068734052,6.660350346881012,0.4200019836425781,-0.08231223427662826,-0.24550170898437784,-0.7319707014281178,0.24096728345936214,-0.4887362052062514,-0.0022672127625043004,0.8529666283264135,46.95636309355982,-5.874722007722596,0.24323449622187038,6,0.20000267028808594,0.3600025177001953,0.5100021362304688,-1.0349979400634766,-3.6199989318847585,1,0.004654779252623031,-2.166671964904601,38.900001525878906,-2.7058869728146844,38.70000076293945,1.2181717297822425,38.36000061035156,0.004654779252623031
9630,2011-06-29,38.7599983215332,38.81999969482422,38.599998474121094,38.7400016784668,2322000.0,0.0023273896263116267,2.1428882833787464,-0.09522079526257793,45.070390374094536,48.92878390047238,0.21398349073196954,0.13651444559614134,0.34424979701294944,-1.0107541136469393,7.176551968867573,0.220001220703125,-0.07712629019241746,-0.1380014419555664,-0.6201725192418124,0.34416963533067957,-0.37908698059869295,0.10308409668756013,0.7351072011553939,64.94834414167141,13.224232051564258,0.24108553864312418,6,0.11000251770019531,0.1600017547607422,0.5300025939941406,-1.1249980926513672,-3.709999084472649,2,-0.004127963218285791,2.8094857495778545,38.66999816894531,-2.166671964904601,38.900001525878906,-2.7058869728146844,38.70000076293945,-0.004127963218285791
9631,2011-06-30,38.75,38.900001525878906,38.59000015258789,38.900001525878906,1451300.0,-0.00025795464309008587,3.1333095976806877,-7.501335368180084,45.551609636369086,48.595544560293206,0.19073912272722282,0.15110982448526045,0.3799275525416874,-0.9797797103804413,7.2334317224219875,0.3100013732910156,-0.0963574343093967,-0.1459997177123995,-0.6303837926133085,0.33838435718850945,-0.38819175516285753,0.09619231973805853,0.7178034335971262,52.70277236501604,1.7298987407988022,0.24219203745045523,6,0.04500007629394531,0.1700000762939453,0.5025005340576172,-1.114999771118164,-5.459999084472656,3,-0.017548394972278225,2.1428882833787464,38.7599983215332,2.8094857495778545,38.66999816894531,-2.166671964904601,38.900001525878906,-0.017548394972278225
9632,2011-07-01,38.86999893188477,38.95000076293945,38.61000061035156,38.75,2487900.0,0.003096746629284386,1.4285500197544994,-0.7999847413662037,45.551609636369086,48.346374368209084,0.014232516854498556,0.029471489259442762,0.2694786269380387,-1.0802869159446757,6.908080393373909,0.3400001525878906,-0.036779672979527334,-0.024000740051263847,-0.5084717398141763,0.46047025971164857,-0.2662362399327165,0.2182347598301888,0.5710484544027139,62.903235730240056,13.733118021267408,0.24223549988145518,7,-0.07499885559082742,0.030000686645500707,0.3775014877319265,-1.2349987030029368,-4.25,4,-0.023925915377705942,3.1333095976806877,38.75,2.1428882833787464,38.7599983215332,2.8094857495778545,38.66999816894531,-0.023925915377705942
9633,2011-07-05,38.66999816894531,38.91999816894531,38.63000106811523,38.65999984741211,2029300.0,-0.005145376085292419,-7.286119134556262,0.08332008773881314,42.52491904873545,47.384582003645804,0.13955053056685784,0.25515559971238133,0.4807709093369823,-0.8638352838976289,6.565146674225176,0.28999710083008523,-0.039201619735841575,-0.23200149536133097,-0.6945624101153456,0.23055941939268365,-0.46328195273834183,-0.0007210379843201054,0.7448282909787309,40.425134731510944,-6.748995837821916,0.23128045737700798,7,0.03500175476074219,0.23000144958496094,0.6175022125244141,-1.0349979400634766,-4.789997100830078,1,-0.04241012328170901,1.4285500197544994,38.86999893188477,3.1333095976806877,38.75,2.1428882833787464,38.7599983215332,-0.04241012328170901
9634,2011-07-06,38.79999923706055,38.88000106811523,38.459999084472656,38.56999969482422,1119500.0,0.0033618069374421466,1.153838629850292,23.003815337657382,51.64835011283369,47.05420119908021,-0.05414862065342163,0.13523871263596732,0.3718642713963476,-0.9758238199965774,6.133387185443574,0.420001983642571,-0.0648534866888042,-0.10400047302245952,-0.5643166232982892,0.3563156772533702,-0.3341585481603744,0.12615760211545535,0.5891307150273235,69.38754855937283,17.307477461390732,0.23015807513791503,7,-0.1849994659423828,0.08500099182128906,0.4875011444091797,-1.164999008178711,-3.6599998474121023,2,-0.04948448986337606,-7.286119134556262,38.66999816894531,1.4285500197544994,38.86999893188477,3.1333095976806877,38.75,-0.04948448986337606
9635,2011-07-07,38.790000915527344,38.900001525878906,38.59000015258789,38.900001525878906,1898100.0,-0.0002576887043763687,4.636357331113885,-0.47826447514636855,43.644095878033404,47.39800456682654,-0.08788027405437049,0.1472748016926957,0.3903805455575764,-0.9473688891327896,5.75191114360242,0.3100013732910156,-0.09212496612235554,-0.1104988098144517,-0.5732814365164742,0.3522838168875708,-0.34189012316546297,0.12089250353655956,0.5739464588810748,67.34708176658803,16.298875218849346,0.2313913133510115,7,-0.060001373291015625,0.07999992370605469,0.4974994659423828,-1.1550006866455078,-4.010002136230469,3,-0.09641664321203192,1.153838629850292,38.79999923706055,-7.286119134556262,38.66999816894531,1.4285500197544994,38.86999893188477,-0.09641664321203192
9636,2011-07-08,39.04999923706055,39.13999938964844,38.38999938964844,38.540000915527344,4042400.0,0.006702715014093474,1.1739173701756422,-4.636322652240255,46.15379863350509,46.60027452317925,-0.26787970537871786,-0.11798522860165406,0.1282346856846175,-1.1843372569934587,6.139534747967193,0.75,-0.12267813989548415,0.14899959564208842,-0.3144386717761307,0.6124378630603076,-0.0827195380670176,0.38071872935119444,0.2892692112220061,87.99997965494791,36.96269657633008,0.23171913370910904,7,-0.2849998474121094,-0.17999839782714844,0.2800016403198242,-1.1899986267089844,-2.799999237060547,4,-0.10243278049039695,4.636357331113885,38.790000915527344,1.153838629850292,38.79999923706055,-7.286119134556262,38.66999816894531,-0.10243278049039695
9637,2011-07-11,38.43999862670898,38.7599983215332,38.38999938964844,38.7599983215332,1774700.0,-0.015621014654787602,1.3124955296473786,-0.6274524470241662,37.012945192245745,44.879484979032085,0.33677671038196877,0.47211600949041355,0.7205734143450329,-0.5579730987352818,6.548106013569754,0.6599998474121094,-0.16971153219407853,-0.43300094604492756,-0.9371358839692192,0.07113399187936409,-0.6850684150070734,-0.18093347708278174,0.8750844739702259,6.666564941405302,-40.99912177377347,0.25206746896214705,7,0.32500076293946023,0.43000221252442117,0.835002899169929,-0.45999717712401633,-2.0799980163574148,0,-0.1339749712582794,1.1739173701756422,39.04999923706055,4.636357331113885,38.790000915527344,1.153838629850292,38.79999923706055,-0.1339749712582794
9638,2011-07-12,38.81999969482422,39.040000915527344,38.2400016784668,38.31999969482422,2629900.0,0.00988556403982832,-1.4242546845919983,-1.5625014901175058,44.837779688252574,44.6661664667154,-0.06231961109011763,0.07218852085742355,0.3330871211472015,-0.9144446728658409,6.516404338477494,0.7999992370605469,-0.11089363691674237,-0.037999916076657314,-0.5288686402593186,0.45286880810600394,-0.28343427816798794,0.2074344460146733,0.47138176520370223,64.44438793026715,17.20087227806968,0.24543436209132888,7,-0.12999916076660156,0.05000114440917969,0.3400001525878906,-0.8399982452392578,-2.3400001525878906,1,-0.1081916742904927,1.3124955296473786,38.43999862670898,1.1739173701756422,39.04999923706055,4.636357331113885,38.790000915527344,-0.1081916742904927
9639,2011-07-13,38.52000045776367,38.97999954223633,38.5,38.95000076293945,2160800.0,-0.007727955677973464,-1.0425459385754172,-0.8600006103515625,43.059517943131866,44.44273619660844,0.23933332842993593,0.3424923940114226,0.6226055598329907,-0.5951359327248369,6.777518248776368,0.4799995422363281,-0.1283713995782918,-0.30799922943115376,-0.8047512846408509,0.18875282577854335,-0.5563752570360023,-0.059623201826305205,0.7481533944259979,31.111054596933823,-18.396729486458145,0.24837602760484778,7,0.1700000762939453,0.35000038146972656,0.5849990844726562,-0.5399990081787109,-2.6199989318847656,2,-0.12045688822709377,-1.4242546845919983,38.81999969482422,1.3124955296473786,38.43999862670898,1.1739173701756422,39.04999923706055,-0.12045688822709377
9640,2011-07-14,38.45000076293945,38.77999877929688,38.38000106811523,38.58000183105469,2272500.0,-0.001817229854422564,-1.962940985320454,0.3023278508188286,51.52542592053792,45.10649356151609,0.2913769003555231,0.41319992209998446,0.6798054159958795,-0.502205664157799,6.971286453635137,0.39999771118165484,-0.16137167916730277,-0.3649990081787138,-0.8876846757844135,0.1576866594269859,-0.6263418419815636,-0.10365617437586394,0.7953900335687294,23.333290947700366,-29.212393591561817,0.26134283380284884,7,0.23999977111816406,0.4200000762939453,0.654998779296875,-0.4699993133544922,-2.5900001525878906,3,-0.08608585975585725,-1.0425459385754172,38.52000045776367,-1.4242546845919983,38.81999969482422,1.3124955296473786,38.43999862670898,-0.08608585975585725
9641,2011-07-15,38.56999969482422,38.66999816894531,38.310001373291016,38.58000183105469,2143800.0,0.0031209084396282005,2.78954342850259,0.07693887731447518,47.6190276572585,45.336206674948244,0.15998379007695718,0.26587811582737686,0.5565190669305764,-0.5949903520379607,7.2244285154005095,0.3599967956542969,-0.15521811888483228,-0.21900005340576456,-0.7357879591209056,0.29778785230937643,-0.4773940062633386,0.03939389945180949,0.6530833071161055,41.249791383544334,-12.004176254317073,0.2583939528575706,7,0.12000083923339844,0.3000011444091797,0.5249996185302734,-0.5899982452392578,-3.489997863769524,4,-0.09826292314012985,-1.962940985320454,38.45000076293945,-1.0425459385754172,38.52000045776367,-1.4242546845919983,38.81999969482422,-0.09826292314012985
9642,2011-07-18,37.93000030517578,38.41999816894531,37.84000015258789,38.41999816894531,1855000.0,-0.016593191462594747,1.367349163098482,48.98932112890923,34.70028736600432,44.466803154644786,0.7293175545135284,0.8460825322783165,1.1937858914284902,0.07564387958963437,7.334593044582335,0.7299995422363281,-0.16682430510034862,-0.793499374389647,-1.394770551459814,-0.19222819731947993,-1.094134962924727,-0.492863785854567,1.271221058088038,7.500007947280918,-43.30111951595508,0.3006355885350822,7,0.5599994659423828,0.7950000762939453,1.164999008178711,0.05000114440917969,-2.240001678466797,0,-0.04429212474713673,2.78954342850259,38.56999969482422,-1.962940985320454,38.45000076293945,-1.0425459385754172,38.52000045776367,-0.04429212474713673
9643,2011-07-19,38.04999923706055,38.150001525878906,37.70000076293945,37.959999084472656,1812700.0,0.003163694461357336,2.1034029175381135,-0.18367458154924096,39.86927778657357,43.15801734061589,0.5723072079830516,0.6665340483839657,1.0495034354484574,-0.008879268921049288,8.160003346197223,0.4500007629394531,-0.17921229867873478,-0.6140003204345703,-1.2352514562701131,0.007250815400972499,-0.9246258883523453,-0.30337475251679535,1.0967732777762365,27.34365686765372,-22.954713444353132,0.310625567917773,7,0.37000083923339844,0.6050014495849609,1.0375003814697266,-0.06999778747558594,-1.7299995422363281,1,-0.04441520790000264,1.367349163098482,37.93000030517578,2.78954342850259,38.56999969482422,-1.962940985320454,38.45000076293945,-0.04441520790000264
9644,2011-07-20,38.310001373291016,38.5099983215332,37.959999084472656,38.08000183105469,1855700.0,0.006833170602989824,-1.3403972112426852,2.5555461365659307,43.03409375428126,43.09023932686566,0.26316386357437693,0.3571087972419775,0.7819231129891335,-0.23488665149305632,8.390794524547541,0.5499992370605469,-0.19715670806438368,-0.3109983444213853,-0.9031535553414756,0.28115686649870497,-0.607075949881434,-0.01492073896133661,0.7499648364319285,56.48164173569007,7.704419415558512,0.29607760546004624,7,0.10999870300292969,0.3449993133544922,0.7249984741210938,-0.06999969482421875,-2.229999542236328,2,-0.047768252817931955,2.1034029175381135,38.04999923706055,1.367349163098482,37.93000030517578,2.78954342850259,38.56999969482422,-0.047768252817931955
9645,2011-07-21,39.13999938964844,39.16999816894531,38.47999954223633,38.54999923706055,2170700.0,0.021665308969058827,1.123080173481305,2.5652231602341895,54.81481272170006,44.05257422555398,-0.5721315392820969,-0.48765270589841236,-0.07292221945608901,-1.0434419395917445,9.10622270529034,0.8599967956542969,-0.16833662664181048,0.5124996185302706,-0.10013451328409673,1.125133750344638,0.20618255262308338,0.8188166844374578,-1.4399986267089844,97.95926311336936,47.62642489725717,0.30631706590718516,7,-0.7049999237060547,-0.4849987030029297,-0.10499954223632812,-0.8999977111816406,-3.1599998474121094,3,-0.08277971165800346,-1.3403972112426852,38.310001373291016,2.1034029175381135,38.04999923706055,1.367349163098482,37.93000030517578,-0.08277971165800346
9646,2011-07-22,39.22999954223633,39.25,38.97999954223633,39.25,2739300.0,0.002299441849549222,25.99942780850658,-0.03389907218827789,54.477623270811364,45.99309401206127,-0.7084104340316628,-0.5366470051507832,-0.1853018567892093,-1.112695372433251,8.628484144735854,0.2700004577636719,-0.1796458991554033,0.5589998245239229,-0.09576056050514836,1.2137602095529942,0.23161963200939084,0.886380017038455,-1.5005988311767595,98.70964725107858,47.902799517765246,0.32738019251453476,7,-0.7549991607666016,-0.5749988555908203,-0.19499969482421875,-0.8849983215332031,-2.279998779296875,4,-0.08590361894489729,1.123080173481305,39.13999938964844,-1.3403972112426852,38.310001373291016,2.1034029175381135,38.04999923706055,-0.08590361894489729
9647,2011-07-25,39.18999862670898,39.25,38.95000076293945,39.02999877929688,2214800.0,-0.0010196511851672252,1.1428318415280445,-7.999809269501483,56.735762816553304,47.31509213742802,-0.6155674485427909,-0.4828083055217931,-0.16086962443966968,-1.0578776046177794,8.60623716327424,0.2999992370605469,-0.16684446591420254,0.4944990158080955,-0.20027727233023995,1.189275303946431,0.14711087173892423,0.8418871598772668,-1.3997739440917911,96.12894175323527,42.1909158275499,0.3473881440691688,7,-0.7149982452392507,-0.5349979400634695,-0.12499809265136008,-0.799997329711907,-2.2999992370605398,0,-0.10487361417903229,25.99942780850658,39.22999954223633,1.123080173481305,39.13999938964844,-1.3403972112426852,38.310001373291016,-0.10487361417903229
9648,2011-07-26,38.86999893188477,39.18000030517578,38.790000915527344,39.13999938964844,1074100.0,-0.008165340802184118,1.2285533672657518,-1.6875044703527269,50.86419474004466,48.18227844819611,-0.32154320560456284,-0.17409765463930427,0.14048919153157158,-0.7308388891685169,8.667841976721192,0.3999977111816335,-0.18939990511816518,0.175999450683598,-0.5170450762019314,0.8690439775691274,-0.1705228127591667,0.5225217141263627,-1.0213832365722766,70.54257376554764,17.79216331146121,0.34652226344276577,7,-0.39499855041504617,-0.28999900817871804,0.2025012969970632,-0.4799976348877024,-1.6800003051757955,1,-0.08181117552249939,1.1428318415280445,39.18999862670898,25.99942780850658,39.22999954223633,1.123080173481305,39.13999938964844,-0.08181117552249939
9649,2011-07-27,38.849998474121094,39.04999923706055,38.66999816894531,38.77000045776367,2203100.0,-0.0005145474225179969,-1.714268197980954,-0.2962884471382833,50.738886633894076,48.094885194124565,-0.279167227258192,-0.14748208169274335,0.14123202883487096,-0.6957010318902377,8.235607339760284,0.3800010681152344,-0.128642829176556,0.14699897766113423,-0.5494001092933303,0.8433980646155987,-0.20120056581609447,0.49519852113836293,-0.9453274066210966,48.05178076898306,-2.734425471278854,0.34819954347723114,7,-0.3749980926513672,-0.26999855041503906,0.26250171661376953,-0.45999717712402344,-1.9499969482421875,2,-0.06512223625908675,1.2285533672657518,38.86999893188477,1.1428318415280445,39.18999862670898,25.99942780850658,39.22999954223633,-0.06512223625908675
9650,2011-07-28,38.599998474121094,38.84000015258789,38.5099983215332,38.79999923706055,2085100.0,-0.006435006687748768,1.357134098990477,-2.500071527347289,44.44443397888073,47.742152563193706,-0.006316746799896578,0.09477573213621326,0.3673827897568671,-0.43409908338556846,7.7493630253205295,0.3400001525878906,-0.12896218039194451,-0.09500102996825888,-0.7923185769727681,0.6023165170362503,-0.44365980347051703,0.2536577435339993,-0.6415142493210979,12.16215519596674,-32.51569265704949,0.348658773502255,7,-0.12499809265136719,-0.10999870300292969,0.5125017166137695,-0.20999717712402344,-2.4099998474121165,3,-0.06528488970681978,-1.714268197980954,38.849998474121094,1.2285533672657518,38.86999893188477,1.1428318415280445,39.18999862670898,-0.06528488970681978
9651,2011-07-29,38.06999969482422,38.45000076293945,38.0,38.36999893188477,2121000.0,-0.013730538866528863,-1.0454643974926956,1.499990463293251,45.34006078536703,48.92434960978956,0.49762936786331124,0.602087900278093,0.8765533299430075,0.09751198913227199,7.765037524411508,0.5999984741210938,-0.11175874416098708,-0.5909997940063505,-1.341322609128511,0.1593230211158101,-0.9661612015674308,-0.2158383864452702,1.1800003051757812,5.5999755859375,-42.07315670960827,0.3751614075610801,7,0.4050006866455078,0.4050006866455078,1.0425004959106445,0.32000160217285156,-2.4000015258789062,4,-0.05489887494987389,1.357134098990477,38.599998474121094,-1.714268197980954,38.849998474121094,1.2285533672657518,38.86999893188477,-0.05489887494987389
9652,2011-08-01,37.93999862670898,38.400001525878906,37.7599983215332,38.2599983215332,1692000.0,-0.0034147903639966115,1.1333223132088908,1.0666683620919837,38.17202040659362,48.73576545645845,0.7031405920654166,0.6944480223852665,0.9915232571811075,0.2275873627546119,8.03738669018028,0.6400032043457031,-0.12908490365838077,-0.6745008468627987,-1.483280564493704,0.13427887076810663,-1.0788907056782548,-0.27011098804734246,1.2850013732910242,12.676060121693544,-31.5175631325124,0.4043898588154534,8,0.5650005340576243,0.5350017547607493,1.0200023651123118,0.45000267028809304,-1.5999984741210866,0,-0.026093777005900765,-1.0454643974926956,38.06999969482422,1.357134098990477,38.599998474121094,-1.714268197980954,38.849998474121094,-0.026093777005900765
9653,2011-08-02,37.02999877929688,38.0,37.02999877929688,37.790000915527344,2478600.0,-0.023985236698756074,-1.552627616322872,2.3750089407051678,32.79443001084506,47.598025040521094,1.6240207310833696,1.555009733076659,1.854008305334986,1.1429090419490677,8.692336080191925,0.9700012207031179,-0.16711263974182344,-1.5025007247924762,-2.5766147484770343,-0.4283867011079181,-2.0395577366347553,-0.9654437129501972,2.1364011535644494,0.0,-43.95452678031186,0.5370570118422782,8,1.1100006103515554,1.1100006103515554,1.930002212524407,1.660001754760735,-0.9599990844726634,1,-0.003780701978492007,1.1333223132088908,37.93999862670898,-1.0454643974926956,38.06999969482422,1.357134098990477,38.599998474121094,-0.003780701978492007
9654,2011-08-03,36.88000106811523,37.20000076293945,36.2599983215332,37.13000106811523,2911300.0,-0.004050707969926237,3.8205328846979736,0.32894644380866644,32.1995339318059,45.08521628608841,1.7319768563556153,1.6377595828027083,1.9602161873338915,1.2919815508254118,9.341480746346365,0.94000244140625,-0.11036805871008681,-1.5564985275268626,-2.8506188156584145,-0.2623782393953107,-2.2035586715926385,-0.9094383834610866,2.1582147955322384,24.031097153468732,-21.60110866554965,0.6470601440657746,8,0.8749980926513743,0.8749980926513743,2.079999923706062,1.9949989318847727,-1.5200004577636648,2,0.008405573471139682,-1.552627616322872,37.02999877929688,1.1333223132088908,37.93999862670898,-1.0454643974926956,38.06999969482422,0.008405573471139682
9655,2011-08-04,35.049999237060554,36.709999084472656,35.049999237060554,36.38999938964844,3368800.0,-0.04962043866741672,-1.4776114304259238,5.360000610351534,21.2418213063346,41.392349401146554,3.2640496115309077,3.3446874381652876,3.735866227898235,3.1260552138044773,10.40863793618259,1.8300018310546733,-0.13023270849128465,-3.199500274658199,-5.178287284206483,-1.2207132651099144,-4.188893779432341,-2.2101067698840566,3.76595922321777,0.0,-44.27863296034771,0.989393504774143,8,2.1000003814697195,2.1000003814697195,3.900001525878899,3.825000762939446,0.8100013732910085,3,0.05278180682133171,3.8205328846979736,36.88000106811523,-1.552627616322872,37.02999877929688,1.1333223132088908,37.93999862670898,0.05278180682133171
9656,2011-08-05,35.049999237060554,35.7599983215332,34.360000610351555,35.31999969482422,4697100.0,0.0,1.4347834740351408,0.20149285598380323,23.722615796607045,37.724221954485856,2.915341009277384,3.1933786401204642,3.670400021415915,3.145656476612828,12.271294468642788,1.3999977111816477,-0.18814998128780047,-2.999500274658196,-5.401038940893571,-0.5979616084228212,-4.200269607775887,-1.798730941540505,3.389363300895994,17.07917005803281,-30.535950264388447,1.2007693331176879,8,1.720001220703118,1.7550010681152273,3.845001220703118,4.045001983642571,1.0400009155273366,4,0.032524947630898415,-1.4776114304259238,35.049999237060554,3.8205328846979736,36.88000106811523,-1.552627616322872,37.02999877929688,0.032524947630898415
9657,2011-08-08,33.290000915527344,35.009998321533196,33.130001068115234,34.25,5639200.0,-0.05021393323376322,-1.9374985098824484,3.5555461365660244,16.573040480266172,33.91409370339935,4.191156840966208,4.79353672371446,5.346354896737509,4.920330235184451,14.435417651261767,1.9199981689453196,-0.4216920673550817,-4.501998710632321,-7.699672415813822,-1.3043250054508206,-6.100835563223072,-2.903161858041571,4.659838191116606,3.285418531913044,-44.9567667162352,1.5988368525907497,8,2.799999237060547,2.8999996185302734,5.567499160766602,5.805000305175781,3.25,0,0.07149285635218705,1.4347834740351408,35.049999237060554,-1.4776114304259238,35.049999237060554,3.8205328846979736,36.88000106811523,0.07149285635218705
9658,2011-08-09,34.61999893188477,34.639999389648445,32.639999389648445,33.47999954223633,5849100.0,0.03995187683329515,2.3898296317847842,-1.1875004967058542,27.472498297591358,31.328939443810164,2.452839585218072,3.3020497230833215,3.9476472049786153,3.6109744765911316,16.883652897598527,2.0,-0.6558177456427998,-2.9620006561279197,-6.416733802520305,0.49273249026446564,-4.689367229324112,-1.234634082931727,2.6550628493651587,43.42102951621128,-3.622816616875639,1.727366573196193,8,1.1200008392333913,1.325000762939446,4.227500915527337,4.480001449584954,2.6399993896484304,1,0.04968230137982488,-1.9374985098824484,33.290000915527344,1.4347834740351408,35.049999237060554,-1.4776114304259238,35.049999237060554,0.04968230137982488
9659,2011-08-10,33.880001068115234,34.81999969482422,33.580001831054695,34.130001068115234,4482400.0,-0.02137486674177813,-1.917647270018253,-0.21929836302552366,17.530853150541773,28.338541573994732,2.697360010349051,3.8752954703199123,4.607630362494987,4.3659244204166185,19.345633362105502,1.2399978637695241,-0.9447157810545193,-3.469998550415042,-7.26585717954422,0.32586007871413614,-5.3679278649796345,-1.5720692358504493,2.653450730478461,30.46687399126075,-9.717785369824643,1.8979293145645897,8,1.664999008178711,2.0649986267089844,4.92249870300293,5.260000228881836,3.8799972534179688,2,0.0646398629771594,2.3898296317847842,34.61999893188477,-1.9374985098824484,33.290000915527344,1.4347834740351408,35.049999237060554,0.0646398629771594
9660,2011-08-11,35.139999389648445,35.5099983215332,33.810001373291016,33.990001678466804,3153900.0,0.037190031930636636,-1.2516540899410404,-4.5999908447265625,27.93957218569163,26.405153951808572,1.0001198536082896,2.4818514055823186,3.288668375655078,3.117339432580245,21.777885780563565,1.6999969482421875,-1.181461950470215,-2.044500160217275,-5.926086136077785,1.8370858156432348,-3.9852931481475338,-0.10370717228701665,0.7705000235140105,80.12823255967515,45.39075174559497,1.9407929879302566,8,0.38000106811522727,0.8050003051757741,3.6100006103515554,4.000001907348626,2.5100021362304616,3,0.006260706446338915,-1.917647270018253,33.880001068115234,2.3898296317847842,34.61999893188477,-1.9374985098824484,33.290000915527344,0.006260706446338915
9661,2011-08-12,34.779998779296875,35.630001068115234,34.59000015258789,35.400001525878906,2099500.0,-0.01024475289141924,-1.0800018310546875,-0.5391338961405139,27.007282139446275,25.164627477681087,0.943583389554469,2.6808024336724614,3.5946225040207906,3.4848598202677294,24.09746454732065,1.0400009155273438,-1.453966213089842,-2.215000724792482,-6.180926089034003,1.750924639449039,-4.197963406913239,-0.232038042671725,-2.1399993896484304,71.57184576383841,42.757593044039126,1.9829626821207589,8,0.5400009155273438,1.1650009155273438,4.020001411437988,4.360002517700195,3.229999542236328,4,0.031052382661311828,-1.2516540899410404,35.139999389648445,-1.917647270018253,33.880001068115234,2.3898296317847842,34.61999893188477,0.031052382661311828
9662,2011-08-15,36.25,36.25,34.950000762939446,35.029998779296875,2310300.0,0.042265706506526834,1.1311441578907988,-1.9677351873500277,37.802605290497894,25.721091397642514,-0.884353802051038,1.136769247136229,2.082673506471778,2.0308430598640044,25.149202694416395,1.470001220703125,-1.669016286750633,-0.6609994888305692,-4.614688151247222,3.2926891735860835,-2.6378438200388956,1.3158448423777571,-3.550200576782217,100.0,73.30544618705781,1.9768443312083248,8,-1.3299999237060547,-0.30500030517578125,2.567500114440918,2.8900012969970703,1.0800018310546875,0,-0.004413788894127135,-1.0800018310546875,34.779998779296875,-1.2516540899410404,35.139999389648445,-1.917647270018253,33.880001068115234,-0.004413788894127135
9663,2011-08-16,36.36000061035156,36.61999893188477,35.86999893188477,36.0099983215332,3133300.0,0.0030344995959050713,-1.3809483442425954,0.2868868349300848,38.50415883238503,26.42160527548464,-1.228587383972794,0.9419613115368151,1.9440336813197092,1.9341160431826694,25.79405828409388,0.75,-1.8704476847775808,-0.4664989471435561,-4.389812027650969,3.4568141333638565,-2.4281554873972624,1.4951575931101502,-3.518193164062488,91.44741547739578,64.66793525614152,1.9616565402537067,8,-1.6850013732910156,-0.41500091552734375,2.4574995040893555,2.780000686645508,0.23999786376953125,1,0.004950503359577363,1.1311441578907988,36.25,-1.0800018310546875,34.779998779296875,-1.2516540899410404,35.139999389648445,0.004950503359577363
9664,2011-08-17,36.47999954223633,36.79999923706055,36.349998474121094,36.560001373291016,1620700.0,0.003300300601496664,-1.6470324245484125,-0.22857516539329273,40.093456577843604,28.516231416763418,-1.5771474226624278,0.7144647085545728,1.7881399738634656,1.8302989954362232,27.323176870044776,0.4500007629394531,-2.0495656938141025,-0.25499992370605185,-4.117523520486415,3.6075236730743114,-2.1862617220962335,1.6762618746841298,-3.411500606811515,89.29766142304896,58.16300632314227,1.9312617983901823,8,-1.760000228881836,-0.5349998474121094,2.3000011444091797,2.660001754760742,0.6300010681152344,2,0.021381545753414777,-1.3809483442425954,36.36000061035156,1.1311441578907988,36.25,-1.0800018310546875,34.779998779296875,0.021381545753414777
9665,2011-08-18,35.900001525878906,36.2400016784668,35.560001373291016,35.91999816894531,5318000.0,-0.015899068630357394,1.0605955518564758,0.24995231737554835,39.906978097589636,30.31449389465037,-0.9654210829547978,1.0954487871336838,2.321539648614248,2.4309347415229183,28.933094842682717,0.9199981689453125,-2.154799770003393,-0.6729980468750014,-4.379435921524639,3.033439827774636,-2.52621698419982,1.1802208904498173,-2.532982566323234,59.27610479547345,23.882416741341466,1.8532189373248185,8,-1.180002212524414,0.0449981689453125,2.8799991607666016,3.239999771118164,1.9699974060058665,3,0.05181049349854483,-1.6470324245484125,36.47999954223633,-1.3809483442425954,36.36000061035156,1.1311441578907988,36.25,0.05181049349854483
9666,2011-08-19,35.86000061035156,36.29999923706055,35.470001220703125,35.630001068115234,3099200.0,-0.001114231582929337,-2.0181787916409464,-11.501907668828691,40.24390462104754,32.94458991029275,-0.8922700742673371,0.9170504693456962,2.307713815906297,2.4873988089381243,30.50723052546307,0.8299980163574219,-2.259469018961582,-0.5444990158081069,-4.042915566072843,2.953917534456629,-2.2937072909404748,1.204709259324261,-2.2183432285955007,49.18922151243612,10.470733626501044,1.7492082751323694,8,-1.1400012969970703,0.08499908447265625,2.9200000762939453,3.280000686645508,1.9099998474121094,4,0.04991636600838856,1.0605955518564758,35.900001525878906,-1.6470324245484125,36.47999954223633,-1.3809483442425954,36.36000061035156,0.04991636600838856
9667,2011-08-22,35.080001831054695,36.36000061035156,34.950000762939446,36.36000061035156,3744400.0,-0.021751220469073518,1.2031268626469367,-5.565223160234159,40.74074744943986,34.41883981605369,0.18812598347616927,1.4475686552625504,3.0250019484179305,3.2761391358290055,32.36784734362735,1.4099998474121165,-2.1299124895741457,-1.118997955322257,-4.404870370124513,2.166874459479999,-2.761934162723385,0.5239382520788709,-1.1856771008742726,7.027090558926521,-35.07757074013511,1.6429362074011267,8,0.10999870300292258,0.8649978637695241,3.699998855590813,4.059999465942376,2.2999992370605327,0,0.08352327073953347,-2.0181787916409464,35.86000061035156,1.0605955518564758,35.900001525878906,-1.6470324245484125,36.47999954223633,0.08352327073953347
9668,2011-08-23,35.689998626708984,35.70000076293945,34.97999954223633,35.110000610351555,2430200.0,0.017388733290039093,1.3999949137563816,-0.4531238824118527,44.58597134288574,37.42496405964747,-0.28399481128211335,0.6188476670160981,2.354221248252216,2.678839085578616,34.70618284151917,0.720001220703125,-2.019746250103225,-0.35000114440917685,-3.390249537945351,2.6902472491269975,-1.870125341177264,1.1701230523589103,-1.5632199359781538,39.99991751999132,-4.209543381413852,1.5201241967680867,8,-0.3849983215332031,0.2550010681152344,2.917501449584961,3.305002212524414,2.5699996948242188,1,0.045951338398718455,1.2031268626469367,35.080001831054695,-2.0181787916409464,35.86000061035156,1.0605955518564758,35.900001525878906,0.045951338398718455
9669,2011-08-24,36.31999969482422,36.38999938964844,35.4900016784668,35.63999938964844,2408600.0,0.017652033969084213,1.1951171856827845,1.1724183290253272,56.48621973225389,40.596813787043274,-0.5939430522469991,-0.22178390694445227,1.669503710643042,2.0579822144174003,37.08757917917196,0.8999977111816406,-1.6274577231332756,0.40649986267089844,-2.337566902422644,3.150566627764441,-0.9655335198758692,1.778533245217666,-1.979363360387012,95.13890544575048,43.46441023926431,1.37203338254677,8,-0.625,-0.375,2.217500686645508,2.605001449584961,1.9300003051757812,2,0.00770921755643017,1.3999949137563816,35.689998626708984,1.2031268626469367,35.080001831054695,-2.0181787916409464,35.86000061035156,0.00770921755643017
9670,2011-08-25,36.08000183105469,36.47999954223633,35.58000183105469,36.459999084472656,2422100.0,-0.00660787075402236,3.285722070844687,-0.5588192395292217,55.13461562597812,43.72207306332459,-0.23086092561165117,-0.18999917350907225,1.8640857164344098,2.3083762743239262,39.6410900438211,0.8999977111816406,-1.38248140820086,0.2925018310546861,-2.1466509667279823,2.7316546288373544,-0.9270745678366481,1.5120782299460203,-1.5426164644076152,73.85633788770333,17.070228861275147,1.2195763988913335,8,-0.2050018310546875,-0.13500213623046875,2.457498550415039,2.844999313354492,1.029998779296875,3,0.028547636558331257,1.1951171856827845,36.31999969482422,1.3999949137563816,35.689998626708984,1.2031268626469367,35.080001831054695,0.028547636558331257
9671,2011-08-26,35.97999954223633,36.22000122070313,35.029998779296875,35.91999816894531,1919700.0,-0.0027716819219306688,3.4073778424542933,-0.1578994920392716,66.06930359598255,46.86281731948956,0.0639918063166931,-0.2683617194020087,1.9043232908814645,2.417660094517565,41.48056307914562,1.190002441406257,-0.9639517062378147,0.2969995498657241,-1.897194293076204,2.491193392807652,-0.80009737160524,1.3940964713366881,-1.261605065956175,67.32023536451595,3.6110524273595956,1.0970969214709625,8,-0.10499954223632812,-0.034999847412109375,2.565000534057617,2.9450016021728516,0.31999969482421875,4,0.052529166584057485,3.285722070844687,36.08000183105469,1.1951171856827845,36.31999969482422,1.3999949137563816,35.689998626708984,0.052529166584057485
9672,2011-08-29,36.95000076293945,36.959999084472656,36.31999969482422,36.400001525878906,1867300.0,0.02695945617132245,1.2456281245608047,9.166444147752559,64.54434100464235,49.75617089418481,-0.8898492582032915,-1.3874702509918535,0.8797608984399474,1.4602800462348213,42.65436713096563,0.9799995422363281,-0.6642392185937425,1.3165006637573242,-0.7008480275294744,3.333849355044123,0.3078263181139249,2.3251750094007235,-2.065077905796869,99.49503414925488,31.847271474460072,1.0086743456433993,8,-0.9950008392333984,-1.0050010681152344,1.614999771118164,1.9750003814697266,-0.6800003051757812,0,0.022192142838781015,3.4073778424542933,35.97999954223633,3.285722070844687,36.08000183105469,1.1951171856827845,36.31999969482422,0.022192142838781015
9673,2011-08-30,36.88999938964844,37.099998474121094,36.7400016784668,36.84000015258789,2027300.0,-0.0016238531001925294,-1.880018310826276,0.0909078298503943,70.53205413436794,53.13823728935417,-0.8345200426261243,-1.4108289899003879,0.8833789456256511,1.53523662179186,42.77539836713382,0.3599967956542969,-0.2967936965445048,1.2634992599487305,-0.7343235912438075,3.2613221111412685,0.26458783435246147,2.2624106855449995,-1.8600006103515625,89.85511519650301,16.781138880776368,0.9989114255962696,8,-0.8649997711181641,-0.9799995422363281,1.6750011444091797,2.035001754760742,0.5699996948242188,1,0.013282778166818998,1.2456281245608047,36.95000076293945,3.4073778424542933,35.97999954223633,3.285722070844687,36.08000183105469,0.013282778166818998
9674,2011-08-31,37.18999862670898,37.349998474121094,36.95000076293945,37.06999969482422,1918900.0,0.008132264625212215,-1.222229286539297,2.4000152590217545,66.09104851493264,56.04757844683673,-1.1434617783353147,-1.7775490734757327,0.5315766653789424,1.2465003574940496,41.95095998297658,0.45999908447265625,-0.12607360389819178,1.5479986190795856,-0.4950700074707868,3.591067245629958,0.5264643058043958,2.5695329323547753,-1.911599884033194,93.10345394574549,20.057535889755243,1.0215343132751877,8,-1.0399990081787038,-1.344999313354485,1.3375015258789134,1.6600017547607493,0.5500030517578196,2,0.028771167903614225,-1.880018310826276,36.88999938964844,1.2456281245608047,36.95000076293945,3.4073778424542933,35.97999954223633,0.028771167903614225
9675,2011-09-01,36.900001525878906,37.349998474121094,36.849998474121094,37.13999938964844,1853400.0,-0.007797717438521312,-1.9411421519129362,-2.0000000000001186,66.82543084917651,59.00108136107329,-0.7785724727906,-1.4143632528920733,0.7704909273000169,1.5538526800943515,40.165243344944656,0.5,0.028907459514741163,1.165501403808591,-0.9315186470407966,3.2625214546579784,0.11699137838390072,2.214011429233281,-1.3315788208007788,80.60357726571672,7.066702352243112,1.048510025424693,9,-0.7500019073486328,-1.1600017547607422,1.6274986267089844,1.9349994659423828,1.8499984741210938,3,0.036585322989060254,-1.222229286539297,37.18999862670898,-1.880018310826276,36.88999938964844,1.2456281245608047,36.95000076293945,0.036585322989060254
9676,2011-09-02,36.18999862670898,36.63000106811523,36.150001525878906,36.61000061035156,1976700.0,-0.019241270184555015,1.0869413784239101,1.750023842070157,49.458471076798645,59.9697173196687,-0.01881526256178745,-0.6477878521019278,1.44106204928881,2.259215528250678,38.10694543450619,0.75,0.1392649508233461,0.3984985351562429,-1.682090940557167,2.4790880108696527,-0.641796202700462,1.4387932730129478,-0.37215531396483215,3.333100212351429,-64.09459978121056,1.0402947378567031,9,-0.024999618530266332,-0.644998550415032,2.292501449584968,2.645002365112312,2.4000015258789134,4,0.025421442900072533,-1.9411421519129362,36.900001525878906,-1.222229286539297,37.18999862670898,-1.880018310826276,36.88999938964844,0.025421442900072533
9677,2011-09-06,35.66999816894531,35.709999084472656,35.060001373291016,35.61000061035156,2170300.0,-0.014368623307432049,8.285722070844686,-0.14285065530739716,44.201657182277195,59.927015746267756,0.6634458125454401,0.06288220673097555,1.9038143832017482,2.7675132638116864,35.66521168394813,1.1299972534179616,0.2879688547981658,-0.2405017852783189,-1.959503633589506,1.4785000630328682,-1.100002709433916,0.6189991388772782,1.6800003051757812,26.637448380750577,-36.19242630828122,0.859500924155595,9,0.5200004577636719,-0.14999771118164062,2.805002212524414,3.1650028228759766,2.160003662109375,1,0.017661931607939385,1.0869413784239101,36.18999862670898,-1.9411421519129362,36.900001525878906,-1.222229286539297,37.18999862670898,0.017661931607939385
9678,2011-09-07,36.34000015258789,36.34000015258789,35.86999893188477,36.0,2035900.0,0.0187833478563475,1.7647118221902667,5.6668997965412,48.92308161808894,59.08666706691609,0.1065474973330609,-0.49714344150901013,1.1767218161815691,2.0891067225883333,32.6220480726109,0.6700019836425781,0.45811213859512634,0.34350013732910156,-1.272684600394328,1.959684875052531,-0.4645922315326132,1.1515925061908163,0.9641983795166027,55.89521396480812,-3.4385023307331366,0.8080923688617158,9,-0.15000152587890625,-1.0200004577636719,2.1499996185302734,2.4950008392333984,1.5900001525878906,2,-0.0019262436579609021,8.285722070844686,35.66999816894531,1.0869413784239101,36.18999862670898,-1.9411421519129362,36.900001525878906,-0.0019262436579609021
9679,2011-09-08,36.06999969482422,36.4900016784668,36.02999877929688,36.290000915527344,1180300.0,-0.007429841954594618,-2.0666547988404416,-0.6470621234390602,51.373167220485726,58.668728355194716,0.3770018754115725,-0.05761541168840267,1.3927320075764342,2.340744333907736,29.690070358056488,0.46000289916991477,0.6852205110702414,-0.03600025177001953,-1.3086503641877556,1.2366498606477165,-0.6723253079788876,0.6003248044388485,1.1893148941040081,44.10478603519188,-14.606825289803403,0.6363250562088667,9,0.11999893188476562,-1.0750007629394531,2.0699996948242188,2.4300003051757884,2.1800003051757812,3,0.03853616305541285,1.7647118221902667,36.34000015258789,8.285722070844686,35.66999816894531,1.0869413784239101,36.18999862670898,0.03853616305541285
9680,2011-09-09,35.36000061035156,35.7400016784668,35.15999984741211,35.72999954223633,3425400.0,-0.019683922663701447,1.9743439263671665,1.6818039950062422,46.355685455439215,56.478326339578786,1.088606869805865,0.7059026909253916,2.036475994133653,3.0366878135811817,28.051737951438042,0.9099998474121094,0.8146512051301897,-0.7569993972778306,-1.9979005870185347,0.48390179246287346,-1.377449992148179,-0.13654880240748213,1.8553277142639217,19.108235374156358,-39.12216220422551,0.6204505948703518,9,0.8449993133544922,-0.3650016784667969,2.394998550415039,2.7549991607666016,2.549999237060547,4,0.06730772135276752,-2.0666547988404416,36.06999969482422,1.7647118221902667,36.34000015258789,8.285722070844686,35.66999816894531,0.06730772135276752
9681,2011-09-12,35.86000061035156,35.86000061035156,35.060001373291016,35.110000610351555,2560900.0,0.014140271249136305,1.133331298828125,-2.027032878661366,55.92704074652094,55.52084853312086,0.6367567186659358,0.30668624328774996,1.4749872284109102,2.5253969891139008,26.471567480187332,0.7999992370605469,0.7589373054413997,-0.3109994888305678,-1.3904122025156624,0.7684132248545268,-0.8507058456731116,0.22870686801197593,1.3122211752374326,55.94399065265988,-8.40127880645376,0.539706356842547,9,0.3449993133544922,-0.8650016784667969,1.289999008178711,1.6299991607666016,2.729999542236328,0,0.08059116956105661,1.9743439263671665,35.36000061035156,-2.0666547988404416,36.06999969482422,1.7647118221902667,36.34000015258789,0.08059116956105661
9682,2011-09-13,36.09000015258789,36.13999938964844,35.59000015258789,35.939998626708984,2225600.0,0.0064138186927396035,3.399993896484375,0.20000203450520643,53.225816375375786,53.59793322656618,0.3038948962953967,0.06754856380220531,1.1810352539814915,2.276387806635981,25.663635033971538,0.5499992370605469,0.7403737046687979,-0.07299995422363281,-1.1523190466117654,1.0063191381644998,-0.6126595004176991,0.4666595919704335,1.0399772247551482,72.02787129267524,4.412930118953099,0.5396595461940648,9,0.11499977111816406,-1.095001220703125,0.6975002288818359,0.9449996948242188,2.4300003051757812,1,0.06927126598586986,1.133331298828125,35.86000061035156,1.9743439263671665,35.36000061035156,-2.0666547988404416,36.06999969482422,0.06927126598586986
9683,2011-09-14,36.540000915527344,36.84000015258789,36.02000045776367,36.20000076293945,2303500.0,0.012468849017369221,-1.3428537174184336,2.2666446264177815,51.82725136682661,52.01306687677661,-0.2245925272968634,-0.3881776720286325,0.6774401552322971,1.8117172480180344,25.062980496106224,0.8199996948242188,0.6373877379882984,0.3680007934570284,-0.7211917124658811,1.457193299379938,-0.17659545950442634,0.9125970464184832,0.5485769417346518,83.14609871928951,18.227356664089,0.5445962529614539,9,-0.33500099182128906,-1.5450019836425781,-0.40000057220458984,-0.12000083923339844,2.1599998474121094,2,0.035303800854016076,3.399993896484375,36.09000015258789,1.133331298828125,35.86000061035156,1.9743439263671665,35.36000061035156,0.035303800854016076
9684,2011-09-15,37.2599983215332,37.27999877929688,36.709999084472656,36.84000015258789,2533000.0,0.019704362013299948,1.478264475146323,1.2352881778096916,59.0768907535901,51.15211797726702,-1.0433339755539848,-1.1033106642569024,-0.09308111710124223,1.085079652642655,24.520265834590756,0.7399978637695384,0.49730874541793924,1.0489982604980455,-0.13808778085478934,2.2360843018508803,0.4554552398216245,1.6425412811744664,-2.1999969482421875,99.09907742641632,33.85222505935856,0.5935430206764181,9,-1.0899982452392578,-1.7949981689453125,-1.4174985885620117,-1.1049995422363281,2.3000030517578125,3,0.017981803913699412,-1.3428537174184336,36.540000915527344,3.399993896484375,36.09000015258789,1.133331298828125,35.86000061035156,0.017981803913699412
9685,2011-09-16,37.7599983215332,37.77999877929688,37.290000915527344,37.45000076293945,2790200.0,0.013419216922268218,1.799999999999927,0.7380926430517711,62.898539026555845,52.64545886057337,-1.574041810705495,-1.535547994395401,-0.6385143073189852,0.5748926425142002,23.186608977078308,0.520000457763679,0.32455545452670975,1.455998420715332,0.09308597045192357,2.8189108709787405,0.7745421955836278,2.1374546458470363,-2.6555970001220714,99.26468835155808,32.864029212901286,0.6814562251317051,9,-1.3399982452392578,-1.9649982452392578,-2.014998435974121,-1.6049995422363281,1.8000030517578125,4,0.012976739943003857,1.478264475146323,37.2599983215332,-1.3428537174184336,36.540000915527344,3.399993896484375,36.09000015258789,0.012976739943003857
9686,2011-09-19,37.650001525878906,37.72999954223633,37.13999938964844,37.290000915527344,1929700.0,-0.002913050861857891,1.2692460055460189,1.1613014372908053,55.794711083911395,53.93357596075494,-1.3803194688329938,-1.3539928920770308,-0.5845474135954447,0.6670935026771758,21.723392427666283,0.6199989318847656,0.17829871959354193,1.2565015792846665,-0.21445578812481614,2.7274589466941492,0.5210228955799252,1.991980262989408,-2.438576306152342,94.06404863306565,30.53393101645335,0.7354786837047397,9,-1.230001449584961,-1.4650020599365234,-1.917501449584961,-1.5100021362304688,1.8799972534179759,0,0.006905665630703606,1.799999999999927,37.7599983215332,1.478264475146323,37.2599983215332,-1.3428537174184336,36.540000915527344,0.006905665630703606
9687,2011-09-20,38.0099983215332,38.52999877929688,37.75,37.79999923706055,2185400.0,0.009561667491748915,-4.032289820830918,0.583329801212224,58.832809563950725,55.03465684362848,-1.534890630037438,-1.563382261732798,-0.9778809806174138,0.28706203561674215,20.01326205530618,0.8799972534179759,0.051414584251666895,1.469998550415042,-0.033414739013231554,2.9734118398433154,0.7182919057009016,2.221705195129182,-2.695830159423828,79.28283643448648,18.29436921443859,0.7517066447141376,9,-1.2149982452392578,-1.269998550415039,-2.3774986267089844,-1.8849983215332031,1.970001220703125,1,0.015259191177761977,1.2692460055460189,37.650001525878906,1.799999999999927,37.7599983215332,1.478264475146323,37.2599983215332,0.015259191177761977
9688,2011-09-21,37.33000183105469,38.209999084472656,37.310001373291016,37.90999984741211,2144100.0,-0.01788993739821576,-1.9032234247426614,-2.761907356948229,51.041692093289974,54.99782627394006,-0.7819215356302536,-0.7949802260654906,-0.3520606565972457,0.9459000486586433,18.05242079571708,0.8999977111816406,0.09647018287569153,0.7080018997192354,-0.7790166998270607,2.1950204992655316,-0.03550740005391617,1.451511199492387,-1.8228838319140621,34.066090689202596,-21.915721747786023,0.7435092997731495,9,-0.5350017547607422,-0.5900020599365234,-1.8975019454956055,-1.2050018310546875,3.9699974060058594,2,0.03187780788478367,-4.032289820830918,38.0099983215332,1.2692460055460189,37.650001525878906,1.799999999999927,37.7599983215332,0.03187780788478367
9689,2011-09-22,36.599998474121094,36.7599983215332,36.22999954223633,36.45000076293945,3214300.0,-0.019555406405748044,1.2553264019089825,-0.2586176279078945,47.90500546098723,55.16997294122317,0.03483123821058598,-0.045244210786229644,0.3238381876326315,1.6506045394893931,17.20090861175805,1.1000022888183594,0.20988222650066746,-0.03600139617920206,-1.5163054512606564,1.4443026589022523,-0.7761534237199257,0.7041506313615216,-0.9115076281710941,16.08691541818213,-35.26104858834227,0.7401520275407268,9,0.19500160217285156,0.1400012969970703,-1.289999008178711,-0.47499847412109375,4.120002746582038,3,0.0573771141084396,-1.9032234247426614,37.33000183105469,-4.032289820830918,38.0099983215332,1.2692460055460189,37.650001525878906,0.0573771141084396
9690,2011-09-23,37.11000061035156,37.54999923706055,36.36000061035156,36.59000015258789,3847100.0,0.013934485177399036,-1.4285697603356935,3.4667226164136213,56.60921414442482,55.24576998543472,-0.22442902651494023,-0.4997472360949118,-0.23320106512837668,1.1173736350456238,16.1726372016495,1.1899986267089844,0.2590741329599453,0.4225008010864286,-1.0479930981286572,1.8929947003015144,-0.31274614852111426,1.1577477506939715,-1.251019288400748,38.26092869665008,-18.36908834242019,0.7352469496075442,9,-0.05000114440917969,-0.37000083923339844,-1.777501106262207,-0.9850006103515625,3.4899978637695312,4,0.06601996018981593,1.2553264019089825,36.599998474121094,-1.9032234247426614,37.33000183105469,-4.032289820830918,38.0099983215332,0.06601996018981593
9691,2011-09-26,37.86999893188477,37.88999938964844,37.08000183105469,37.45000076293945,2061000.0,0.020479609513162078,2.5217355248536313,0.8076880754135778,65.27779764601169,56.58487901550537,-0.7479835638599113,-1.1709255381782455,-1.0362435758413326,0.34248156819756304,14.717849795599102,0.80999755859375,0.33513372403285757,1.0879991531372113,-0.43310267215041165,2.6091009784248342,0.32744824049339627,1.8485500657810263,-1.8507565624931956,71.30434494162691,10.431008700286974,0.7605509126438126,9,-0.5949993133544993,-1.1299991607666087,-2.5374994277954173,-1.7449989318847727,2.1300010681152273,0,0.04462641904072884,-1.4285697603356935,37.11000061035156,1.2553264019089825,36.599998474121094,-1.9032234247426614,37.33000183105469,0.04462641904072884
9692,2011-09-27,37.77000045776367,38.56999969482422,37.650001525878906,38.38999938964844,2743700.0,-0.0026405724040543532,-1.1395385973394605,-1.4761943687556516,60.78433290449086,57.58011029746807,-0.4298154681634685,-1.060729046684827,-0.9607065100146599,0.4308453936916834,14.385048401957217,0.9199981689453125,0.5184775880153651,0.9470006942749052,-0.6361086486132947,2.530110037163105,0.15544602283080167,1.7385553657190087,-1.600112703777775,65.81200064556411,4.130966499557374,0.7915546714441004,9,-0.37000083923339844,-1.010000228881836,-2.4375009536743164,-1.6450004577636719,2.25,1,0.04659778396087999,2.5217355248536313,37.86999893188477,-1.4285697603356935,37.11000061035156,1.2553264019089825,36.599998474121094,0.04659778396087999
9693,2011-09-28,37.38000106811523,38.18999862670898,37.31999969482422,37.63999938964844,3339700.0,-0.01032563899713379,-3.57892887617323,0.4193528539522292,59.7037303281379,57.649759139084495,0.10266488595696899,-0.6662992485555819,-0.6040732129893698,0.7954874681529773,14.10249385342571,0.8699989318847585,0.5918681222349846,0.5325012207031179,-1.0700213684155813,2.135023809821817,-0.26876007385622813,1.333762515262464,-1.0181043588622671,49.14536114910381,-14.149273168039741,0.8012612945593494,9,0.019998550415046168,-0.6050014495849538,-1.8125009536743093,-1.2550010681152273,3.75,2,0.06955586944428616,-1.1395385973394605,37.77000045776367,2.5217355248536313,37.86999893188477,-1.4285697603356935,37.11000061035156,0.06955586944428616
9694,2011-09-29,38.2599983215332,38.27999877929688,37.79999923706055,37.959999084472656,2653800.0,0.023541926920077172,1.8235254518730515,-1.1538506683099,70.95378088491215,58.54478601223519,-0.6934931645687996,-1.5410342982611311,-1.5162807789644646,-0.09798180740530427,14.148930526909734,0.8999977111816548,0.7064232093158793,1.3589984893798857,-0.35895470765724014,3.0769516864170114,0.5000218908613263,2.217975087898445,-1.7214533734345423,85.97278272787216,16.382942683943497,0.8589765985185615,9,-0.8599987030029297,-1.4599990844726562,-2.634998321533203,-2.134998321533203,2.5,3,0.07945637869556288,-3.57892887617323,37.38000106811523,-1.1395385973394605,37.77000045776367,2.5217355248536313,37.86999893188477,0.07945637869556288
9695,2011-09-30,38.25,38.77000045776367,37.81999969482422,38.77000045776367,3663100.0,-0.0002613257180300588,2.6538458716942377,-1.7333392673219485,68.58479741715317,59.965906715928725,-0.6779748428060657,-1.5017049861753335,-1.5660304687905366,-0.11490318107025388,14.238694150402143,0.9500007629394531,0.8120234254722334,1.2815002441406236,-0.5392948858984283,3.1022953741796755,0.37110267912109407,2.191897809160153,-1.5489386721632954,69.2307171410965,-1.9990923322000782,0.9103975650195274,9,-0.75,-1.3500003814697266,-2.4300003051757812,-2.125,2.770000457763672,4,0.06457519531250022,1.8235254518730515,38.2599983215332,-3.57892887617323,37.38000106811523,-1.1395385973394605,37.77000045776367,0.06457519531250022
9696,2011-10-03,37.11000061035156,38.459999084472656,37.060001373291016,38.11000061035156,2632600.0,-0.029803905611723858,-1.5454539149251971,1.9230752301654257,56.94824630106128,59.7565107978299,0.4217181683690683,-0.30487868318817135,-0.5031592753917877,0.9922322293315347,13.401636608583164,1.3999977111816406,0.7830576474717361,0.09550075531005575,-1.6885979617318014,1.879599472351913,-0.7965486032108728,0.9875501138309843,-0.20204536952216046,2.9239335573074916,-65.38745130577368,0.8920493585209283,10,0.3899993896484375,-0.21000099182128906,-1.2000007629394531,-0.9850006103515625,4.029998779296875,0,0.09404467276661865,2.6538458716942377,38.25,1.8235254518730515,38.2599983215332,-3.57892887617323,37.38000106811523,0.09404467276661865
9697,2011-10-04,36.29999923706055,36.900001525878906,35.630001068115234,36.72000122070313,5300000.0,-0.021827037455371845,2.2564006005682904,0.42000198364258523,48.441544608509766,59.46760552174321,1.076894345758184,0.584719665074175,0.22000094495527378,1.768157944881139,11.872617225068582,1.4799995422363281,0.655176577362127,-0.7460006713867173,-2.4506241293974753,0.9586227866240407,-1.5983124003920963,0.10631105761866166,2.470001220703125,21.337525451567913,-43.234442129945066,0.8523117290053805,10,0.9000015258789062,0.6150016784667969,-0.3899993896484375,-0.17499923706054688,3.69000244140625,1,0.10192839781555518,-1.5454539149251971,37.11000061035156,2.6538458716942377,38.25,1.8235254518730515,38.2599983215332,0.10192839781555518
9698,2011-10-05,36.27000045776367,36.400001525878906,35.75,36.29999923706055,3962000.0,-0.0008264126701756913,4.652104687033535,0.07142532765369858,42.93866107684591,58.915789479060834,1.0512719201723897,0.6421275706756404,0.17133563133295127,1.7640397380712542,11.066547112927646,0.6500015258789062,0.5935423666580206,-0.7724994659423814,-2.4835019347293468,0.938503002844584,-1.6280007003358605,0.08300176845109775,2.437200012207029,20.382150129019404,-38.17734922768918,0.855501234393482,10,0.9300003051757812,0.6450004577636719,-0.32000064849853516,-0.14500045776367188,4.20000076293946,2,0.10339123111858983,2.2564006005682904,36.29999923706055,-1.5454539149251971,37.11000061035156,2.6538458716942377,38.25,0.10339123111858983
9699,2011-10-06,37.459999084472656,37.52000045776367,36.63000106811523,36.81999969482422,2688100.0,0.03280944614529946,1.3420970737338942,-21.33418107833164,48.051949338743285,57.96498227842956,-0.0043657351861199345,-0.4620879368584241,-1.0844763102927075,0.5464975468354822,10.110640615169102,1.25,0.5003262789107623,0.3479991912841811,-1.308738809654379,2.0047371922227413,-0.480369809185099,1.1763681917534612,1.1856573974609361,58.280202932215005,4.668476575368288,0.828369000469279,10,-0.2599983215332031,-0.5449981689453125,-1.4924993515014648,-1.3349990844726562,3.3100013732910156,3,0.09797122459524576,4.652104687033535,36.27000045776367,2.2564006005682904,36.29999923706055,-1.5454539149251971,37.11000061035156,0.09797122459524576
9700,2011-10-07,37.7400016784668,38.06999969482422,37.459999084472656,37.68000030517578,2986300.0,0.0074747090453133325,-1.439983825806993,0.0937522351763107,50.57179321506628,56.33098178610229,-0.20741677862541508,-0.5846183179316427,-1.420336012307132,0.23966126146457611,8.57870322783416,0.6100006103515625,0.5223876020394727,0.5090017318725586,-0.947697732769555,1.9657011965146722,-0.21934800044849823,1.2373514641936154,0.8453416951904273,74.55837771460384,24.986937716634415,0.7283497323210577,10,-0.5400009155273438,-0.8250007629394531,-1.742502212524414,-1.69000244140625,2.759998321533203,4,0.08002110516040384,1.3420970737338942,37.459999084472656,4.652104687033535,36.27000045776367,2.2564006005682904,36.29999923706055,0.08002110516040384
9701,2011-10-10,38.75,38.75,38.18999862670898,38.20000076293945,1770900.0,0.02676201050911642,1.036371454927581,9.166444147752559,54.3427365103102,55.61524885341555,-1.2063166925169924,-1.4408785035643632,-2.4585207668579514,-0.7867799489774967,7.287587682713349,1.0099983215332031,0.65880874701012,1.374500083923337,-0.08293027750996629,2.8319304453566403,0.6457849032066889,2.103215264639985,-3.1199989318847656,100.0,51.94844887601529,0.7287151807166503,10,-1.5499992370605469,-1.8349990844726562,-2.8050003051757812,-2.700000762939453,1.8699989318847727,0,0.0585806569745464,-1.439983825806993,37.7400016784668,1.3420970737338942,37.459999084472656,4.652104687033535,36.27000045776367,0.0585806569745464
9702,2011-10-11,38.59000015258789,38.83000183105469,38.25,38.7400016784668,1765200.0,-0.004129028320312478,2.515143108151847,-0.27273042537401426,57.8749932646719,55.41205584636377,-1.0256228051827634,-1.14256151578725,-2.3249567436821366,-0.6404881707435948,6.300381979866461,0.5800018310546875,0.6882542217333381,1.0895002365112276,-0.3320994302901852,2.5110999033126404,0.3787004031105212,1.800300069911934,-2.8975991058349635,92.20774234460072,40.63615614218293,0.7107998334007077,10,-1.3599987030029297,-1.644998550415039,-2.7350006103515625,-2.6300010681152273,1.1399993896484375,1,0.06607927512250966,1.036371454927581,38.75,-1.439983825806993,37.7400016784668,1.3420970737338942,37.459999084472656,0.06607927512250966
9703,2011-10-12,37.83000183105469,38.72999954223633,37.810001373291016,38.72999954223633,3299400.0,-0.01969417772811899,1.0444455747279902,5.999923706830781,57.65880892003566,53.93483673915527,-0.21800453147468346,-0.29614800272970854,-1.5714340394294481,0.09054554010470639,5.944859042723332,0.9199981689453125,0.5635398487744041,0.2650018692016616,-1.088535385464347,1.61853912386767,-0.41176675813134267,0.9417704965346658,-2.0120967529296934,54.54547030866107,-1.4521178964053405,0.6767686273330034,10,-0.6000003814697266,-0.8850002288818359,-1.9750022888183594,-1.8850021362304688,1.6899986267089844,2,0.05709753483646307,2.515143108151847,38.59000015258789,1.036371454927581,38.75,-1.439983825806993,37.7400016784668,0.05709753483646307
9704,2011-10-13,37.93000030517578,38.02999877929688,37.47999954223633,37.68999862670898,1353600.0,0.0026433642421610504,1.5000043348967376,-0.26666920980465253,55.380584260393036,52.4677019439597,-0.4131869661653269,-0.3619345329360186,-1.6720440386472646,-0.034936670974545336,5.942947312343462,0.549999237060554,0.4916079748568265,0.33150024414062784,-1.023417025893572,1.6864175141748277,-0.3459583908764685,1.0089588791577242,-1.9916113569335963,34.30658966748158,-22.945854418766693,0.6774586350170985,10,-0.6999988555908203,-0.9849987030029297,-2.1750011444091797,-1.9850006103515625,1.6800003051757812,3,0.06696548629293719,1.0444455747279902,37.83000183105469,2.515143108151847,38.59000015258789,1.036371454927581,38.75,0.06696548629293719
9705,2011-10-14,38.25,38.5,38.060001373291016,38.20000076293945,1891000.0,0.008436585611641956,-1.6666743731721132,0.20832869744893287,52.6462510977897,51.98970247692953,-0.8193500746030011,-0.6781093282040658,-1.929953987838374,-0.3730698527875944,6.455708819860645,0.5699996948242188,0.46343415442174773,0.6269998550415039,-0.7576087152283577,2.0116084253113655,-0.0653044300934269,1.3193041401764347,-2.1959465364453123,57.036974243772875,1.4974764564146241,0.6923042851349324,10,-1.019998550415039,-1.3049983978271484,-2.657501220703125,-2.3050003051757812,0.8699989318847727,4,0.06588236490885424,1.5000043348967376,37.93000030517578,1.0444455747279902,37.83000183105469,2.515143108151847,38.59000015258789,0.06588236490885424
9706,2011-10-17,37.90999984741211,38.27000045776367,37.86000061035156,38.099998474121094,1351900.0,-0.008888892878114785,-1.8276134226069112,-3.800030518043793,50.94339331635397,52.26768566668999,-0.39553034905631534,-0.33479726382253716,-1.530534765044159,-0.058314204262096325,6.904312270809607,0.4099998474121094,0.25781884925329734,0.27399978637695455,-1.116545660514447,1.6645452332683561,-0.4212729370687427,0.9692725098226518,-1.7449084491574212,31.85182045521977,-21.463438268963326,0.6952727234457003,10,-0.6199989318847656,-0.9649982452392578,-2.310000419616699,-1.9650001525878906,0.5200004577636719,0,0.06831970886343042,-1.6666743731721132,38.25,1.5000043348967376,37.93000030517578,1.0444455747279902,37.83000183105469,0.06831970886343042
9707,2011-10-18,38.59000015258789,38.75,37.72000122070313,37.97999954223633,2249600.0,0.017937227853146442,1.2150504114128988,-3.2105527335515087,57.846954769811745,53.924162743686196,-0.8007394292331966,-1.0214896584249331,-2.0852505575224924,-0.7582643806719531,6.918238474717999,1.029998779296868,0.09036609523411698,0.9249999999999972,-0.521454861049854,2.3714548610498483,0.20177256947506805,1.6482274305249263,-2.3183123370212044,87.40159135896289,32.17258638911007,0.7232274305249272,10,-0.8599987030029297,-1.3799991607666016,-2.9900007247924805,-2.645000457763672,-0.8199996948242188,1,0.05260426979191779,-1.8276134226069112,37.90999984741211,-1.6666743731721132,38.25,1.5000043348967376,37.93000030517578,0.05260426979191779
9708,2011-10-19,38.52000045776367,39.13000106811523,38.43000030517578,38.59000015258789,1482400.0,-0.0018139335202755902,-4.600006103515568,-0.1147534832528704,51.884075117537,54.349954496885495,-0.42243678514635974,-0.9041219682239046,-1.931073028431996,-0.7080257916711901,7.488453763935538,0.700000762939446,0.08963415118309115,0.7955003738403335,-0.6902988772347172,2.281299624915384,0.05260074830280814,1.5383999993778588,-2.145980081577463,63.03030022795713,11.20726725268743,0.7428996255375253,10,-0.22500038146972656,-1.1399993896484375,-2.9200010299682617,-2.575000762939453,-0.6700019836425781,2,0.031412229233989564,1.2150504114128988,38.59000015258789,-1.8276134226069112,37.90999984741211,-1.6666743731721132,38.25,0.031412229233989564
9709,2011-10-20,38.70000076293945,38.88999938964844,38.36000061035156,38.5099983215332,1061100.0,0.004672905063257904,-1.1632697547683923,-2.71433242506812,53.18246835337175,54.64002951225277,-0.45599832436507626,-0.9683779699451236,-1.9992123227325607,-0.9075798288935033,7.536391421922922,0.529998779296875,0.24393644402877612,0.8705005645751953,-0.5770159614653849,2.3180170906157755,0.14674230155490164,1.594258827595489,-2.160621545237504,69.50352115533956,19.061119935906063,0.7237582630202903,10,-0.3950004577636719,-1.3199996948242188,-3.100001335144043,-2.7550010681152344,-0.5800018310546804,3,0.021188622187560346,-4.600006103515568,38.52000045776367,1.2150504114128988,38.59000015258789,-1.8276134226069112,37.90999984741211,0.021188622187560346
9710,2011-10-21,39.560001373291016,39.599998474121094,38.97000122070313,39.18000030517578,1615200.0,0.0222222375554868,1.7391466600323113,1.9999799229039512,68.04125043470151,56.16208661496292,-1.1518071040029199,-1.7237997011070263,-2.7756720347305617,-1.7783400358659236,8.51402427543481,0.8999977111816406,0.4897703854157811,1.6080011367797837,0.01000740022234936,3.205994873337218,0.809004268501063,2.4069980050585045,-2.8651848445642685,97.87249152851896,39.70833419214184,0.7989968682787182,10,-1.0200023651123047,-1.9450016021728516,-3.7425012588500977,-3.615001678466797,-1.3600006103515625,4,0.0012638836027518696,-1.1632697547683923,38.70000076293945,-4.600006103515568,38.52000045776367,1.2150504114128988,38.59000015258789,0.0012638836027518696
9711,2011-10-24,39.560001373291016,39.59000015258789,39.18000030517578,39.5,2002400.0,0.0,5.833391613949201,0.15789790694172565,77.2575624194639,58.315705409939795,-1.145261792804476,-1.676660484023273,-2.6788030327529526,-1.7840993833183845,9.281796243247564,0.4099998474121094,0.6236844401661301,1.523501014709474,-0.22762866242626956,3.2746306918452177,0.6479361761416058,2.3990658532773423,-2.6327702889327185,97.87249152851896,33.60213305314039,0.8755648385678714,10,-1.0200023651123047,-1.9450016021728516,-3.4525012969970703,-3.615001678466797,-0.25,0,-0.011122407131747725,1.7391466600323113,39.560001373291016,-1.1632697547683923,38.70000076293945,-4.600006103515568,38.52000045776367,-0.011122407131747725
9712,2011-10-25,39.52999877929688,39.91999816894531,39.349998474121094,39.47999954223633,3575100.0,-0.0007584073041612127,-2.677401095182428,0.8333015449171507,77.25751313614717,60.49333921172998,-1.0816445177579865,-1.5895391280226008,-2.5976726239369086,-1.7620051112219173,9.61723265152867,0.5699996948242188,0.7245922822842488,1.405498504638679,-0.4622497921161042,3.273246801393462,0.4716243562612874,2.3393726530160706,-2.388946303757564,75.00000000000045,4.96417725986305,0.933874148377391,10,-0.8299999237060618,-1.7549991607666087,-3.227499008178718,-3.5849990844726634,-0.39999771118165484,1,-0.027826929119390886,5.833391613949201,39.560001373291016,1.7391466600323113,39.560001373291016,-1.1632697547683923,38.70000076293945,-0.027826929119390886
9713,2011-10-26,39.97999954223633,40.18000030517578,39.52000045776367,39.88000106811523,2349800.0,0.01138377882205055,1.6399993896484375,1.999999999999858,74.04579819238742,62.56725187084045,-1.3349834642461502,-1.9339203765210655,-2.9938085700852923,-2.2109908665683946,10.352323454217427,0.6599998474121094,0.7272290781192297,1.7254993438720732,-0.2808535366348366,3.731852224378983,0.7223229036186183,2.728675784125528,-2.561052497356414,89.01094524860513,16.765699645296948,1.0031764402534558,10,-1.029998779296875,-2.0749988555908203,-3.2124996185302734,-4.034999847412109,-1.5200004577636719,2,-0.05527761655269492,-2.677401095182428,39.52999877929688,5.833391613949201,39.560001373291016,1.7391466600323113,39.560001373291016,-0.05527761655269492
9714,2011-10-27,41.29999923706055,41.56999969482422,40.599998474121094,40.79999923706055,4116500.0,0.033016500998948706,-1.155554613656593,5.000076295109128,78.34393511611754,65.4225500950991,-2.3766022439529166,-3.1774003831965203,-4.247362876598935,-3.5262813025923307,11.362744140181244,1.5900001525878906,0.7461510970862975,2.8934989929199233,0.4684607263815508,5.318537259458296,1.6809798596507406,4.106018126189106,-3.549725800945126,89.61536091458885,16.93308259605439,1.212519133269185,10,-1.654998779296875,-2.6999988555908203,-4.532499313354492,-5.354999542236328,-2.0200004577636648,3,-0.08353512897510162,1.6399993896484375,39.97999954223633,-2.677401095182428,39.52999877929688,5.833391613949201,39.560001373291016,-0.08353512897510162
9715,2011-10-28,40.72000122070313,41.310001373291016,40.54999923706055,41.310001373291016,2794700.0,-0.014043535764449944,1.5762777616138104,-1.180000305175767,66.83762166279124,67.18857546692547,-1.57501853978129,-2.532722151339186,-3.587591209297706,-2.9464956296977434,11.997231361681706,0.7600021362304688,0.8206756935748771,2.1900009155273494,-0.4440513743647969,4.824053205419496,0.8729747705812727,3.507027060473426,-2.434966108368478,64.4352012053811,-4.593634268491741,1.3170261449460736,10,-1.0750007629394602,-2.1200008392334055,-3.9525012969970774,-4.775001525878913,-1.1399993896484446,4,-0.06385074191737616,-1.155554613656593,41.29999923706055,1.6399993896484375,39.97999954223633,-2.677401095182428,39.52999877929688,-0.06385074191737616
9716,2011-10-31,40.599998474121094,41.16999816894531,40.43000030517578,40.560001373291016,1924100.0,-0.002947022175456726,-3.9333316379080148,-0.06779167878964294,67.2977439452365,68.23866315308378,-1.154745477784914,-2.2533837060389743,-3.3862749479418213,-2.8302792840912687,13.355837003910864,0.7399978637695312,0.9250456057185872,1.895498275756836,-0.8040567945869199,4.595053346100592,0.5457207405849616,3.2452758109287103,-1.8550683202378977,56.30627534538456,-9.386145358660372,1.349777535171877,10,-0.6349983215332031,-1.9999980926513672,-3.6999988555908203,-4.654998779296875,-1.2999992370605469,0,-0.05911324633944082,1.5762777616138104,40.72000122070313,-1.155554613656593,41.29999923706055,1.6399993896484375,39.97999954223633,-0.05911324633944082
9717,2011-11-01,40.0,40.040000915527344,39.38999938964844,39.63000106811523,3462300.0,-0.014778288095344094,1.8888907726868138,9.250643776824212,69.2035184327473,70.16304574366269,-0.3729216655187244,-1.4355807874601254,-2.6851129461055976,-2.23695591252563,13.725672808419867,1.2099990844726562,1.03238647767175,1.110499763488768,-1.3954209340206276,3.616420460998164,-0.14246058526592975,2.363460112243466,-0.8595601103850612,27.981675456801185,-37.50472128332733,1.2529603487546985,11,-0.034999847412109375,-1.3999996185302734,-2.9925003051757812,-4.055000305175781,-1.5,1,-0.01724996566772463,-3.9333316379080148,40.599998474121094,1.5762777616138104,40.72000122070313,-1.155554613656593,41.29999923706055,-0.01724996566772463
9718,2011-11-02,40.02000045776367,41.040000915527344,39.91999816894531,40.31999969482422,4251700.0,0.0005000114440918413,-3.479976806817575,-0.8108110894600485,68.76121037460035,71.89401707935475,-0.17631209706991768,-1.2229365425798164,-2.6212967248625176,-2.265498978910017,14.350790797935542,1.1200027465820312,1.196220607280587,0.94300022125244,-1.2832266899075364,3.1692271324124164,-0.17011323432755177,2.0561136768324317,-0.6300010681152344,28.89912751936221,-38.85699871323327,1.11311345557999,11,0.25,-1.4200000762939453,-2.940000534057617,-4.075000762939453,-0.970001220703125,2,-0.02223886505418038,1.8888907726868138,40.0,-3.9333316379080148,40.599998474121094,1.5762777616138104,40.72000122070313,-0.02223886505418038
9719,2011-11-03,41.13000106811523,41.2400016784668,40.36000061035156,40.38000106811523,2826700.0,0.027736146867940015,-1.2278482235120685,-2.5000063578449447,72.64150207798893,72.40515615083113,-1.0117658189140712,-2.154346886328838,-3.653164158509888,-3.377674324733455,15.883681103375508,1.220001220703125,1.2861015765338522,1.8695007324218693,-0.40011939325864176,4.13912085810238,0.7346906695816173,3.0043107952621213,-1.7400016784667898,90.62499379118888,20.624288450106363,1.1348100628402538,11,-0.7550010681152273,-2.5300006866455007,-4.042501449584954,-5.1850013732910085,-2.159999847412095,3,-0.06491616616349682,-3.479976806817575,40.02000045776367,1.8888907726868138,40.0,-3.9333316379080148,40.599998474121094,-0.06491616616349682
9720,2011-11-04,40.7599983215332,41.09000015258789,40.22000122070313,41.0,1706200.0,-0.008995933308371784,3.1428324901680846,-0.3200022379557292,72.30043304825627,71.85436399847474,-0.5069543110016923,-1.6300673961660834,-3.1999797304235784,-3.0054734113486603,17.01637586021386,0.9099998474120952,1.4472519030376816,1.3484981536865206,-0.8969014826436066,3.5938977900166478,0.22579833552145345,2.4711979718515877,-1.0647988891601585,74.05390469867021,-0.7404718749300372,1.1226998181650647,11,-0.2999992370605469,-2.1599979400634766,-3.659998893737793,-4.814998626708984,-1.5099983215332031,4,-0.03631009821348419,-1.2278482235120685,41.13000106811523,-3.479976806817575,40.02000045776367,1.8888907726868138,40.0,-0.03631009821348419
9721,2011-11-07,41.02000045776367,41.08000183105469,40.52000045776367,40.56999969482422,1570800.0,0.006378855420440699,-1.0363714549275553,-1.8749900659620122,70.35173117989635,71.08705489222464,-0.6013103699922908,-1.8037672280969943,-3.3688400456353094,-3.2678106983839115,17.716611662705674,0.5600013732910156,1.6075264927416484,1.4950002670288072,-0.8374115571809355,3.82741209123855,0.3287943549239358,2.6612061791336785,-1.0623289886474652,88.10805683685695,14.292557182913015,1.1662059121048722,11,-0.5400009155273438,-2.4200000762939453,-3.820000648498535,-5.075000762939453,-2.2099990844726562,0,-0.03510479304337599,3.1428324901680846,40.7599983215332,-1.2278482235120685,41.13000106811523,-3.479976806817575,40.02000045776367,-0.03510479304337599
9722,2011-11-08,41.13999938964844,41.15999984741211,40.599998474121094,41.0099983215332,1922300.0,0.0029253761712733084,5.588174576461348,0.2888907726868139,71.76075923779673,70.8331616750479,-0.5240199604818514,-1.8160407742147697,-3.4256944343360374,-3.391865796723053,18.417849790375122,0.5600013732910156,1.594941595780469,1.4874992370605469,-0.9076520446067633,3.882650518727857,0.2899235962268918,2.685074877894202,-0.9566019689331071,92.42408917120143,16.531988661599613,1.1975756408336562,11,-0.6599998474121094,-2.539999008178711,-3.939999580383301,-5.194999694824219,-1.9399986267089844,1,-0.044725332520322514,-1.0363714549275553,41.02000045776367,3.1428324901680846,40.7599983215332,-1.2278482235120685,41.13000106811523,-0.044725332520322514
9723,2011-11-09,39.9900016784668,40.63999938964844,39.91999816894531,40.599998474121094,1570500.0,-0.027953274872215994,1.0869642136455864,-4.692244490742099,59.22746710849453,68.7091096742009,0.7012943530508053,-0.5227245442725561,-2.222679030618295,-2.252652611587621,19.273138442426003,1.220001220703125,1.5085394772406673,0.22950153350829794,-2.009327487291486,2.468330554308082,-0.8899129768915941,1.34891604390819,1.5799980163574219,5.3032820758833745,-68.44759719420227,1.1194145103998907,11,0.3599987030029297,-1.3300018310546875,-2.9325008392333984,-4.045001983642578,-0.69000244140625,2,-0.0372593552370144,5.588174576461348,41.13999938964844,-1.0363714549275553,41.02000045776367,3.1428324901680846,40.7599983215332,-0.0372593552370144
9724,2011-11-10,40.47000122070313,40.68000030517578,39.93000030517578,40.27000045776367,2348300.0,0.012002988799442837,1.4193590067003428,-0.3278718254985827,56.88350407122002,67.60309660847078,0.10189333799439737,-0.8460544529324423,-2.6526614854652664,-2.7396372361392523,20.480377640121976,0.75,1.4386491384116553,0.5825010299682702,-1.5019663363681275,2.666968396304668,-0.4597326531999286,1.624734713136469,1.0669984436035094,44.35502478011741,-25.256363162226044,1.0422336831682004,11,-0.15500068664551492,-1.3700008392334055,-3.4125003814697337,-4.525001525878913,-1.490001678466804,3,-0.03508776725502438,1.0869642136455864,39.9900016784668,5.588174576461348,41.13999938964844,-1.0363714549275553,41.02000045776367,-0.03508776725502438
9725,2011-11-11,40.77000045776367,41.15999984741211,40.650001525878906,40.84000015258789,1534400.0,0.007412879367719727,-2.2903376648946643,-0.34999713898795226,58.75541565272697,66.65394902041416,-0.21262772455551016,-0.998790103606666,-2.88877747014417,-3.042393247162856,21.514971908723602,0.6899986267089773,1.3915026106626982,0.756500244140625,-1.212664670370316,2.725665158651566,-0.22808221311484544,1.7410827013960954,0.7346591766357449,68.54847889152431,2.4081652283548607,0.9845824572554699,11,-0.4549999237060547,-1.2550010681152344,-3.7124996185302734,-4.8600006103515625,-0.8199996948242188,4,-0.04415009116630442,1.4193590067003428,40.47000122070313,1.0869642136455864,39.9900016784668,5.588174576461348,41.13999938964844,-0.04415009116630442
9726,2011-11-14,40.5,40.77000045776367,40.22999954223633,40.52000045776367,1607500.0,-0.006622527709887693,1.0769247698345743,0.28572207084468665,56.783223871996896,65.27391629144189,0.04659633282366116,-0.5531655697486144,-2.533825037188521,-2.7663689800425004,22.614409063345605,0.5400009155273438,1.1691546410686158,0.3569997787475572,-1.3533533949716414,2.0673529524667558,-0.4981768081120421,1.2121763656071565,0.9729664050903324,46.77427790031963,-17.491648643608343,0.8551765868596004,11,0.07999992370605469,-0.9750003814697266,-3.4424991607666016,-4.655000686645508,0.1699981689453125,0,-0.030864197530864224,-2.2903376648946643,40.77000045776367,1.4193590067003428,40.47000122070313,1.0869642136455864,39.9900016784668,-0.030864197530864224
9727,2011-11-15,40.61999893188477,40.72000122070313,40.33000183105469,40.45000076293945,1129400.0,0.0029629365897474447,1.1080891601541938,-8.499713904253646,54.69207784667607,63.71067934389474,0.026589167598118024,-0.5410228684901099,-2.548962336380221,-2.885013992735402,23.389092340016365,0.3899993896484446,1.0823962295778955,0.3754987716674876,-1.1808049941097565,1.9318025374447316,-0.40265311122113445,1.1536506545561096,0.8219081084826598,56.45159801759123,-4.490748541429909,0.7781518828886238,11,-0.03999900817871804,-1.0949993133544993,-3.5624980926513743,-4.879999160766609,0.0800018310546804,1,-0.04455927144727212,1.0769247698345743,40.5,-2.2903376648946643,40.77000045776367,1.4193590067003428,40.47000122070313,-0.04455927144727212
9728,2011-11-16,39.72999954223633,40.40999984741211,39.68999862670898,40.25,1995800.0,-0.02191037452120259,-1.3999949137563485,-3.0588591688357036,37.71518118321295,59.82997702225297,0.9734997626643178,0.4682836786381799,-1.5838806360822701,-2.0020156835994385,23.6512782827246,0.9300003051757955,0.9752286370404022,-0.575000572204587,-1.9301073636411346,0.7801062192319606,-1.2525539679228643,0.10255282351369033,1.6814693207026608,2.721148456476627,-52.339022280680105,0.677553395718274,11,0.6949996948242188,-0.2049999237060547,-2.642498016357422,-3.9949989318847656,1.4599990844726491,2,-0.013340014734544381,1.1080891601541938,40.61999893188477,1.0769247698345743,40.5,-2.2903376648946643,40.77000045776367,-0.013340014734544381
9729,2011-11-17,39.52000045776367,40.06999969482422,39.25,39.72000122070313,1608000.0,-0.00528565534589065,-1.2162103646120617,0.3846165132230632,40.033217012534585,56.24473079606167,1.0405255906829396,0.7830102530971104,-1.2909871606179877,-1.7966373926161623,23.834543787687767,0.8199996948242188,0.8938095852433676,-0.8259996414184556,-2.0162296098766106,0.3642303270396994,-1.421114625647533,-0.23088465718937812,1.8226095957261137,14.136150750456867,-38.09660004110691,0.5951149842290764,11,0.6849994659423828,0.0049991607666015625,-2.4324989318847656,-3.7849998474121094,1.8699989318847656,3,-0.005566832443189007,-1.3999949137563485,39.72999954223633,1.1080891601541938,40.61999893188477,1.0769247698345743,40.5,-0.005566832443189007
9730,2011-11-18,39.61000061035156,39.90999984741211,39.540000915527344,39.650001525878906,1960700.0,0.0022773317698736584,-3.1110922731318613,0.20000381468270667,41.736241929587926,53.065231990471844,0.8607615377328415,0.7346119124250663,-1.272449115341722,-1.892218949226276,23.489029784984783,0.3899993896484375,0.8162612554323374,-0.7384994506835909,-1.9219690419498434,0.4449701405826616,-1.3302342463167136,-0.1467646550504682,1.6070528399288335,23.68424354826971,-26.875209812610155,0.5917347956331259,11,0.5949993133544922,0.034999847412109375,-2.5224990844726562,-3.875,1.529998779296875,4,-0.01590510119685762,-1.2162103646120617,39.52000045776367,-1.3999949137563485,39.72999954223633,1.1080891601541938,40.61999893188477,-0.01590510119685762
9731,2011-11-21,39.11999893188477,39.4900016784668,38.81999969482422,39.36000061035156,1143300.0,-0.012370655665648544,1.6799874878884287,5.999904634750919,42.51699907941256,49.81592530620694,1.1766412843822351,1.254266443403914,-0.6934842393582059,-1.4105450294667818,23.285943523545,0.7900009155273438,0.5856570351639192,-1.206501007080071,-2.4656281930996045,0.05262617893946242,-1.8360646000898413,-0.5769374140703007,1.9790313113787974,15.78942084911109,-36.07167958101885,0.6295635930097669,11,0.8700008392333913,0.5250015258788991,-2.0324974060058665,-3.3849983215332102,2.400001525878899,0,0.021216816301551145,-3.1110922731318613,39.61000061035156,-1.2162103646120617,39.52000045776367,-1.3999949137563485,39.72999954223633,0.021216816301551145
9732,2011-11-22,38.43000030517578,39.18999862670898,38.25,39.15999984741211,1586800.0,-0.017638002186820323,1.379752092055285,3.041643487244785,37.862592841297506,47.44205038762949,1.611239386910988,1.958019234697204,0.07187926185962112,-0.7348870556615239,23.008529650510607,0.9399986267089773,0.351248415514398,-1.8414997100830064,-3.3234935993154053,-0.35950582085060745,-2.582496654699206,-1.100502765466807,2.486707494212638,8.333348050530613,-44.514217622626035,0.7409969446161996,11,1.2749996185302734,1.2150001525878906,-1.3124990463256836,-2.6949996948242188,2.970001220703125,1,0.05828773994227232,1.6799874878884287,39.11999893188477,-3.1110922731318613,39.61000061035156,-1.2162103646120617,39.52000045776367,0.05828773994227232
9733,2011-11-23,37.77000045776367,38.310001373291016,37.5099983215332,38.16999816894531,2432700.0,-0.017174078640931456,1.3529358966447698,0.5479424137120164,22.459004501343983,43.617105990976604,2.1492298551965874,2.576037087973347,0.7866214992515665,-0.09001787528252692,22.738674289589444,0.9200019836425781,0.08805637156007151,-2.3909996032714815,-4.246902032614031,-0.5350971739289321,-3.3189508179427563,-1.4630483886002068,2.8800365616859054,10.156327998223782,-36.346514742889795,0.9279512146712756,11,1.5649986267089844,1.769998550415039,-0.2999992370605469,-2.0349998474121094,3.5900001525878906,2,0.07757480195035349,1.379752092055285,38.43000030517578,1.6799874878884287,39.11999893188477,-3.1110922731318613,39.61000061035156,0.07757480195035349
9734,2011-11-25,37.849998474121094,38.099998474121094,37.83000183105469,37.83000183105469,830700.0,0.0021180305900942997,-26.004196871423122,-0.04999189372192605,24.95694508734097,39.86172037260038,1.8534062398691304,2.3445264291854926,0.7402129067416539,-0.18691073001937752,21.56107825379312,0.3299980163574219,-0.2177561297255295,-2.1385015487670884,-4.180639727911014,-0.0963633696231625,-3.159570638339055,-1.117432459195122,2.42323390157852,14.166664017573027,-27.65934323866577,1.0210690895719639,11,1.2900009155273438,1.6900005340576172,-0.012497901916503906,-1.9649982452392578,3.170001983642578,4,0.08824307231799544,1.3529358966447698,37.77000045776367,1.379752092055285,38.43000030517578,1.6799874878884287,39.11999893188477,0.08824307231799544
9735,2011-11-28,38.11999893188477,38.61999893188477,37.900001525878906,38.38000106811523,2042400.0,0.007133433781993048,-1.0571444141689577,-13.002289202593719,25.085863577850233,36.339791451028525,1.3052308538686646,1.9707968315653233,0.49151288234085655,-0.4722478617214989,20.162878839833304,0.770000457763679,-0.36713862211121295,-1.7385009765624915,-3.911408868499038,0.43440691537405485,-2.8249549225307646,-0.6520470305942183,1.8216453573148712,30.808059401286563,-4.950277691111587,1.0864539459682725,11,0.9950008392333913,1.4200000762939382,-0.2774982452392649,-2.234998703002937,2.4099998474121094,0,0.08578175627986528,-26.004196871423122,37.849998474121094,1.3529358966447698,37.77000045776367,1.379752092055285,38.43000030517578,0.08578175627986528
9736,2011-11-29,38.20000076293945,38.43000030517578,37.97000122070313,38.29999923706055,2922700.0,0.0020986839794416845,1.5555461365658911,0.38460635582032093,24.567463771894168,32.992612109386094,0.9662785989463956,1.7937401838600948,0.4377263497285071,-0.5714282927802685,18.841742080731354,0.45999908447264914,-0.5409731123730097,-1.538499259948729,-3.8021740180431536,0.7251754981456955,-2.6703366389959413,-0.4066618809015168,1.4498460101402202,41.071566432486854,11.965485921264616,1.131837379047212,11,0.7599983215332031,1.3399982452392578,-0.12250137329101562,-1.6100006103515625,2.1899986267089844,1,0.07696331329818418,-1.0571444141689577,38.11999893188477,-26.004196871423122,37.849998474121094,1.3529358966447698,37.77000045776367,0.07696331329818418
9737,2011-11-30,39.310001373291016,39.33000183105469,38.65999984741211,38.83000183105469,2939000.0,0.02905760702048088,1.5769284378094854,-4.800068665598535,44.07665018947225,33.699441998970464,-0.39011131888489103,0.6634094972572626,-0.6442257037383925,-1.684607638206046,18.320463064525057,1.1300010681152344,-0.7462363215040355,-0.39399871826172017,-2.661920797541157,1.8739233610177166,-1.527959757901435,0.7399623213779947,0.08306358560307814,98.90107586831355,64.0253190971747,1.133961039639717,11,-0.5200023651123047,0.2299976348876953,-1.2325019836425781,-2.605001449584961,1.059997558593757,2,0.05621976614771196,1.5555461365658911,38.20000076293945,-1.0571444141689577,38.11999893188477,-26.004196871423122,37.849998474121094,0.05621976614771196
9738,2011-12-01,39.13000106811523,39.47000122070313,38.9900016784668,39.18000030517578,1313100.0,-0.004578995138323494,-1.9091056215104412,-0.104165176549141,37.683819017813285,33.43839777733476,-0.33991714434447573,0.8151054472581549,-0.41576848726067084,-1.5149325658134813,17.071114118068902,0.47999954223633523,-0.9381227383176167,-0.5294990539550852,-2.8062233328850326,1.747225224974862,-1.667861193420059,0.6088630855098884,-1.6200027465820241,79.26827566315202,43.708241297110675,1.138362139464972,12,-0.420001983642571,0.40999794006348367,-0.8925018310546804,-1.8750019073486257,1.3600006103515696,3,0.0580117658011865,1.5769284378094854,39.310001373291016,1.5555461365658911,38.20000076293945,-1.0571444141689577,38.11999893188477,0.0580117658011865
9739,2011-12-02,38.459999084472656,39.22999954223633,38.38000106811523,39.20000076293945,1947900.0,-0.01712246269751616,1.1249982118589692,14.800259403370141,30.120474808231123,32.14775698607289,0.18317384808228354,1.3437143584345108,0.3194377932595671,-0.8544665351713121,15.817085819966037,0.8499984741211009,-1.1536912040277585,-1.0660009384155273,-3.2922313151084737,1.160229438277419,-2.179116126761997,0.047114249930942265,-0.9108007049560527,35.66864123858612,4.104562066680678,1.1131151883464732,12,0.04000091552734375,1.0799999237060547,-0.03249835968017578,-0.8949985504150391,2.1800003051757812,4,0.07540305759002774,-1.9091056215104412,39.13000106811523,1.5769284378094854,39.310001373291016,1.5555461365658911,38.20000076293945,0.07540305759002774
9740,2011-12-05,39.27999877929688,39.34000015258789,38.86999893188477,38.9900016784668,2494600.0,0.02132084540676149,1.2926897347388446,-0.3918870852170602,40.40879635516516,31.913512238934292,-0.7694782389956529,0.429154743381325,-0.44092617386710486,-1.6782130401139952,14.613121478319163,0.8800010681152344,-1.1593837302529977,-0.17200126647948366,-2.322630447688084,1.9786279147291168,-1.247315857083784,0.9033133241248166,-1.6923843429565508,87.33317057291666,55.30983765350067,1.0753145906042991,12,-0.789999008178718,0.13000106811522727,-0.1574983596801829,-1.0199985504150462,1.2600021362304616,0,0.04429739644961206,1.1249982118589692,38.459999084472656,-1.9091056215104412,39.13000106811523,1.5769284378094854,39.310001373291016,0.04429739644961206
9741,2011-12-06,39.58000183105469,39.90999984741211,39.27000045776367,39.38999938964844,1654400.0,0.007637552471511988,-1.976739234577101,0.6551873824337852,42.048957579313814,32.378663876491665,-1.1145775619155884,0.01658977274297513,-0.7010786426618978,-1.9821724780279624,13.240488114287658,0.6399993896484375,-1.1696392559462723,0.20000171661376953,-1.8221809118901504,2.2221843451176895,-0.811089597638194,1.211093030865733,-1.9547396590270978,78.43148499052568,47.45344524799858,1.0110913142519609,12,-0.8700027465820312,-0.2050018310546875,-0.4575014114379883,-1.3200016021728516,0.9899978637695312,1,0.024001943008926885,1.2926897347388446,39.27999877929688,1.1249982118589692,38.459999084472656,-1.9091056215104412,39.13000106811523,0.024001943008926885
9742,2011-12-07,39.29999923706055,39.61999893188477,39.27000045776367,39.43999862670898,2187200.0,-0.007074345150091643,-2.500038147554813,-0.7368294249919317,46.374369900341975,35.035926698602545,-0.7802378244979238,0.1598730370009065,-0.3804337446982231,-1.6975756721912774,11.736417553748478,0.34999847412110086,-1.211689983632148,0.011999130249023438,-1.8326705696350345,1.8566688301330814,-0.910335719693002,0.9343339801910489,-1.5833475580175786,60.130647252418655,24.52168757957528,0.9223348499420274,12,-0.42999839782714844,0.07500076293945312,-0.01749897003173828,-1.039999008178711,1.1800003051757812,2,0.027735373377819394,-1.976739234577101,39.58000183105469,1.2926897347388446,39.27999877929688,1.1249982118589692,38.459999084472656,0.027735373377819394
9743,2011-12-08,38.5,39.22999954223633,38.41999816894531,39.22999954223633,1608600.0,-0.02035621507865415,1.2191832362239698,5.2143051771119815,42.17792030217982,36.9493683891402,0.1499727977060772,0.8880525260698136,0.46432246111977094,-0.8995035792703447,11.167582112201464,0.8800010681152344,-1.2492263130172603,-0.7135000228881836,-2.559147114921423,1.1321470691450557,-1.6363235689047997,0.2093235231284325,-0.6956143942222681,7.843073701007707,-29.222869766713362,0.9228235460166185,12,0.4050006866455078,0.875,0.7825002670288086,-0.23999977111816406,1.9399986267089773,3,0.048571400828175904,-2.500038147554813,39.29999923706055,-1.976739234577101,39.58000183105469,1.2926897347388446,39.27999877929688,0.048571400828175904
9744,2011-12-09,39.04999923706055,39.11000061035156,38.56999969482422,38.65999984741211,1866500.0,0.014285694469105215,1.117641778987838,-0.5342460742560029,45.988532966219196,39.27188721007009,-0.2368083457367618,0.23844069267156698,-0.06197525827869299,-1.4524027992634885,10.535229866810228,0.6100006103515625,-1.1781949593280956,-0.09250068664550781,-1.841339676541054,1.6563383032500383,-0.9669201815932809,0.7819188083022652,-1.1613890616174416,42.28190325016961,3.377722307839825,0.8744194949477722,12,-0.10999870300292969,0.3250007629394531,0.38500118255615234,-0.7899990081787109,0.9300003051757812,4,0.0368758634965507,1.2191832362239698,38.5,-2.500038147554813,39.29999923706055,-1.976739234577101,39.58000183105469,0.0368758634965507
9745,2011-12-12,38.97000122070313,39.41999816894531,38.72999954223633,38.97000122070313,1606900.0,-0.0020486048123015133,-1.8749741715011468,0.0,48.858465517071195,41.970887403978644,-0.026326140281440757,0.1862206574116172,0.041605690852385635,-1.389052093367141,9.354504342607523,0.6899986267089844,-0.9395240292530929,-0.08249874114989808,-1.6550647006909003,1.4900672183911041,-0.8687817209203956,0.7037842386205995,-1.0005354583812647,36.912914911865705,-4.712088869936231,0.7862829797705007,12,0.17499923706053977,0.36499786376952414,0.5174989700317312,-0.6950016021728587,1.5200004577636648,0,0.04285342870500353,1.117641778987838,39.04999923706055,1.2191832362239698,38.5,-2.500038147554813,39.29999923706055,0.04285342870500353
9746,2011-12-13,39.25,39.72000122070313,39.09000015258789,39.13999938964844,1954100.0,0.007184982564180986,-5.000036330608605,100.0,56.65583772188398,43.36857490757994,-0.15837396475930632,-0.2026147153962512,-0.17431910602888934,-1.68567605648812,8.499465363805431,0.75,-0.7114038910100646,0.2600000381469698,-1.162540496167125,1.6825405724610647,-0.45127022901007763,0.9712703053040173,-1.2029128742745243,63.84614481730543,17.265997182126867,0.7112702671570469,12,-0.10499954223632812,0.08499908447265625,0.2799997329711914,-0.9500007629394531,1.0600013732910156,1,0.03286626536375392,-1.8749741715011468,38.97000122070313,1.117641778987838,39.04999923706055,1.2191832362239698,38.5,0.03286626536375392
9747,2011-12-14,38.810001373291016,39.22000122070313,38.7400016784668,39.13999938964844,1931100.0,-0.011210156094496382,-1.0425625167401504,-2.99996532112637,58.75421286258877,45.70972977922166,0.22712564054718598,0.0999555473884044,0.35207450768914583,-1.2643912657351137,7.730665970073805,0.5099983215332031,-0.4995197432490954,-0.08949871063232706,-1.28808566440798,1.1090882431433258,-0.688792187520157,0.5097947662555029,-0.6883977386980717,30.00017606253725,-20.312112640347408,0.5992934768878265,12,0.33499908447265625,0.5249977111816406,0.7299985885620117,-0.5100021362304688,1.309997558593757,2,0.045349091967423316,-5.000036330608605,39.25,-1.8749741715011468,38.97000122070313,1.117641778987838,39.04999923706055,0.045349091967423316
9748,2011-12-15,39.20000076293945,39.34000015258789,38.709999084472656,38.84000015258789,1626200.0,0.010048940372283433,-1.0322525072294346,-1.0909174980059417,60.80001171874287,49.11856721372297,-0.16975123336470688,-0.3497160024504282,0.05575030778868495,-1.6659171677548557,7.621979315286284,0.6300010681152344,-0.26718934787156456,0.32700061798095703,-0.8164408292018734,1.4704420651637875,-0.24472010561045465,0.8987213415723687,-1.0068612798337426,54.782628886839305,-0.09763141210126491,0.5717207235914148,12,-0.03500175476074219,0.13499832153320312,0.3399991989135742,-0.9000015258789062,1.7099990844726562,3,0.0326530294485865,-1.0425625167401504,38.810001373291016,-5.000036330608605,39.25,-1.8749741715011468,38.97000122070313,0.0326530294485865
9749,2011-12-16,39.29999923706055,39.75,39.16999816894531,39.27999877929688,1857700.0,0.002550981433031785,-3.833314789795756,0.05555673292923894,59.70394695564661,51.26247283599869,-0.15429032896289385,-0.492280999514243,0.014157312072654804,-1.7766583371451077,7.969311873327993,0.5800018310546875,-0.24790782733309413,0.4379991531372056,-0.6832525837433963,1.5592508900178075,-0.12262671530309888,0.9986250215775101,-1.0381853393825793,56.7307339617797,-1.1451543812714746,0.5606258684403009,12,-0.13500022888183594,0.034999847412109375,0.2050008773803711,-0.9849987030029297,2.0800018310546804,4,0.02900761862034318,-1.0322525072294346,39.20000076293945,-1.0425625167401504,38.810001373291016,-5.000036330608605,39.25,0.02900761862034318
9750,2011-12-19,38.97999954223633,39.650001525878906,38.86000061035156,39.27000045776367,1430700.0,-0.008142486031461615,-1.9811423964991075,-14.499713904258442,56.17087671646296,52.83157496234859,0.13262633623322273,-0.23389111760766923,0.38102155379993974,-1.4653793949880622,8.308374140893735,0.7900009155273438,-0.18122448038982952,0.14949951171875142,-0.9173502473736193,1.216349270811122,-0.38392536782743747,0.6829243912649403,-0.6522582065689946,25.961559622932178,-32.63380669114985,0.5334248795461863,12,0.10499954223632812,0.3549995422363281,0.7275009155273438,-0.6649990081787109,2.0800018310546875,0,0.025654181932877274,-3.833314789795756,39.29999923706055,-1.0322525072294346,39.20000076293945,-1.0425625167401504,38.810001373291016,0.025654181932877274
9751,2011-12-20,39.95000076293945,40.02000045776367,39.36999893188477,39.5,1560600.0,0.024884587791030865,1.2033944331296433,-1.5517218699850044,55.17798833369342,53.809754788276535,-0.8709620740412802,-1.200049602583384,-0.5624376218312506,-2.4300868240524096,8.254063696932604,1.0400009155273438,0.027422503318724978,1.078000640869142,-0.0955075556156686,2.2515088373539527,0.4912465426267403,1.6647547391115438,-1.5589690868023283,94.65651744712574,39.4592936702695,0.5867540982424051,12,-0.7300014495849609,-0.8100013732910156,-0.03500080108642578,-1.635000228881836,0.770000457763679,1,0.013516918778842424,-1.9811423964991075,38.97999954223633,-3.833314789795756,39.29999923706055,-1.0322525072294346,39.20000076293945,0.013516918778842424
9752,2011-12-21,40.66999816894531,40.7400016784668,39.93999862670898,40.0,2329500.0,0.018022462885001644,-1.0253218345292292,1.4888822955961514,61.4583161851651,55.95202099749712,-1.5379166506898443,-1.837855388667876,-1.2418212480729593,-3.1384741986210827,7.931942135574897,0.8000030517578196,0.13554579678417156,1.6859981536865263,0.2846543864607085,3.087341920912344,0.985326270073621,2.3866700372994316,-2.1812283659105915,96.55155566162364,42.565074640116244,0.7006718836129083,12,-1.0149974822998047,-1.5449981689453125,-0.6174983978271484,-2.3549976348876953,0.37000274658203125,2,-0.008851655074063491,1.2033944331296433,39.95000076293945,-1.9811423964991075,38.97999954223633,-3.833314789795756,39.29999923706055,-0.008851655074063491
9753,2011-12-22,40.70000076293945,40.86000061035156,40.52999877929688,40.68000030517578,1920300.0,0.0007377082700990023,-1.062488824251719,0.029851511079733085,68.42107244476378,58.44452538400208,-1.3667602471197995,-1.7255654738400565,-1.2055232954561177,-3.142044327324406,7.02067417682122,0.3300018310546804,0.21651347591921422,1.5695007324218722,0.09198509123630316,3.047016373607441,0.8307429118290912,2.308258553014653,-2.0311324098701675,92.00000762939453,34.22185982856568,0.738757820592783,12,-0.9150009155273438,-1.5150012969970703,-0.6475009918212891,-2.385000228881836,0.22999954223632812,3,-0.014250658972537855,-1.0253218345292292,40.66999816894531,1.2033944331296433,39.95000076293945,-1.9811423964991075,38.97999954223633,-0.014250658972537855
9754,2011-12-23,41.18999862670898,41.5,40.84000015258789,40.900001525878906,1028100.0,0.012039259326395602,-2.219512648982592,14.499523173755128,66.60870534396315,60.41677425365674,-1.7000548632148522,-2.058025134905229,-1.625383563899483,-3.6000970287587464,6.267236090519576,0.7999992370605469,0.29849954450095595,1.892498588562006,0.27590246264487206,3.50909471447914,1.0842005256034426,2.7007966515205695,-2.3020170479114626,88.25752102418839,32.804379308638204,0.8082980629585659,12,-1.0849990844726491,-1.6849994659423757,-1.2149991989135671,-2.87499809265136,-0.509998321533196,4,-0.006797737038896301,-1.062488824251719,40.70000076293945,-1.0253218345292292,40.66999816894531,1.2033944331296433,39.95000076293945,-0.006797737038896301
9755,2011-12-27,41.38999938964844,41.560001373291016,41.13000106811523,41.22999954223633,1069100.0,0.004855566147306867,-1.3889118479193272,0.5517291274779472,66.01769481308642,61.45698059712368,-1.6993875139389445,-2.108593446932389,-1.7617927448083464,-3.7374454096872824,6.117835415371176,0.43000030517578836,0.49506676615799705,1.9289993286132798,0.15961234323253848,3.698386313994021,1.0443058359229127,2.813692821303647,-2.1885756003066277,92.23736099885731,38.05123812324421,0.8846934926903705,12,-1.2549991607666016,-1.8549995422363281,-1.5249996185302734,-3.0749988555908203,-0.30999755859375,1,-0.00024156370332562016,-2.219512648982592,41.18999862670898,-1.062488824251719,40.70000076293945,-1.0253218345292292,40.66999816894531,-0.00024156370332562016
9756,2011-12-28,41.13999938964844,41.22999954223633,40.91999816894531,41.15999984741211,1280900.0,-0.00604010639494057,2.8750208616455666,-0.12500298023508094,66.37013345352142,62.3031939961162,-1.2886080977828271,-1.7149702607672097,-1.4388341658623105,-3.4256107061238765,5.857997625925818,0.470001220703125,0.6319395738153943,1.5319993972778292,-0.2841682777773684,3.348167072333027,0.6239155597502304,2.440083234805428,-1.6083747385537421,74.07399558249398,19.78720559147377,0.9080838375275991,12,-1.0049991607666016,-1.6049995422363281,-1.2149991989135742,-2.8249988555908203,-0.20999908447265625,2,-0.0019445312966521744,-1.3889118479193272,41.38999938964844,-2.219512648982592,41.18999862670898,-1.062488824251719,40.70000076293945,-0.0019445312966521744
9757,2011-12-29,41.52000045776367,41.54999923706055,41.20000076293945,41.27999877929688,1104200.0,0.009236778652234268,1.3333290947700367,-11.999809269501839,79.038504284571,64.32969317009709,-1.3899362529604602,-2.0247231842272484,-1.7618785577553453,-3.712837469928239,6.695454046478417,0.4099998474121094,0.7728188133408906,1.8015005111694364,-0.19799661869620166,3.8009976410350745,0.8017519462366209,2.801249076102252,-1.7044030655614932,96.1164257487713,34.469561556235476,0.9997485649328187,12,-1.3099994659423828,-1.9850006103515625,-1.702500343322754,-3.2049999237060547,-0.43000030517578125,3,-0.019267804148372814,2.8750208616455666,41.13999938964844,-1.3889118479193272,41.38999938964844,-2.219512648982592,41.18999862670898,-0.019267804148372814
9758,2011-12-30,41.400001525878906,41.56999969482422,41.400001525878906,41.45000076293945,1170000.0,-0.0028901476532215975,-5.800030518043793,-0.20832869744894522,74.63318471719623,65.98849736582483,-1.0337597653471562,-1.819213907318641,-1.5828863798022326,-3.521056434734227,7.658522121789793,0.1699981689453125,0.8431249266891996,1.5680015563964815,-0.5453105457872738,3.681313658580237,0.5113455053046039,2.624657607488359,-1.3401875763242899,76.71256499359862,12.095002779489306,1.0566560510918774,12,-1.1850013732910156,-1.8600025177001953,-1.725001335144043,-3.085000991821289,-0.3900032043457031,4,-0.008695666596208462,1.3333290947700367,41.52000045776367,2.8750208616455666,41.13999938964844,-1.3889118479193272,41.38999938964844,-0.008695666596208462
9759,2012-01-03,41.36000061035156,41.900001525878906,41.15999984741211,41.810001373291016,2867300.0,-0.0009662056534548435,1.3492076947762957,9.000152590218967,75.2642869816281,68.10998739528762,-0.7496516314495736,-1.6346203451511485,-1.4889435550372525,-3.39696161723473,8.244402989458264,0.7400016784667969,0.9456190539938376,1.3830005645751982,-0.7318998204570875,3.4979009496074838,0.32555037205905535,2.440450757091341,-1.0585569415538103,44.898054511058696,-22.264601460848944,1.0574501925161428,1,-0.7250003814697266,-1.4949989318847656,-1.922501564025879,-2.780000686645508,-0.2700004577636719,1,-0.01039652560034443,-5.800030518043793,41.400001525878906,1.3333290947700367,41.52000045776367,2.8750208616455666,41.13999938964844,-0.01039652560034443
9760,2012-01-04,41.02000045776367,41.75,40.959999084472656,41.22999954223633,2207700.0,-0.008220506469305944,-3.787857770379618,0.4666638409697792,68.47600761028582,69.58754509268678,-0.10040439798344636,-1.2201368965872064,-1.1255647911962186,-2.9941094896633444,8.874526850486374,0.7900009155273438,1.0058057166075614,0.9560003280639648,-1.1812126177716138,3.0932132738995435,-0.11260614485382803,2.0246068009817577,-0.43081637469131095,10.204280231372275,-55.00767056073722,1.0686064729177904,1,-0.10000038146972656,-1.1199989318847656,-1.6800012588500977,-2.4200000762939453,0.06999969482421875,2,-0.008288643315301103,1.3492076947762957,41.36000061035156,-5.800030518043793,41.400001525878906,1.3333290947700367,41.52000045776367,-0.008288643315301103
9761,2012-01-05,40.52999877929688,40.83000183105469,40.31999969482422,40.79999923706055,3742700.0,-0.011945433276416506,2.0908691581222763,1.2857220708446528,67.76856768368289,70.28868414807765,0.5369925782697109,-0.6907286683791796,-0.6173963474714483,-2.437718903119695,9.5124137290208,0.7000007629394531,1.0689586928494563,0.41849880218506286,-1.7156472374844327,2.5526448418545584,-0.6485742176496885,1.4855718220198142,1.3700027465820241,13.291065892783438,-54.04614706948587,1.0670730198347482,1,0.5800018310546804,-0.5949974060058665,-1.2024993896484446,-1.9299983978271555,0.13000106811522727,3,0.013570270622331071,-3.787857770379618,41.02000045776367,1.3492076947762957,41.36000061035156,-5.800030518043793,41.400001525878906,0.013570270622331071
9762,2012-01-06,40.38999938964844,40.61999893188477,40.349998474121094,40.52999877929688,1783800.0,-0.0034542164782881413,-1.4545359966708926,0.5185153788553502,62.96294757243147,69.6822258289296,0.7074982853199501,-0.4900050478729412,-0.4595152171009147,-2.254942429821469,10.184772807104233,0.270000457763679,1.1913689233744549,0.22399940490722514,-1.8783238822943673,2.3263226921088176,-0.8271622386935675,1.2751610485080178,1.4784020996093759,4.430355297594329,-61.83070916306045,1.0511616436007953,1,0.720001220703125,-0.2499980926513672,-1.140000343322754,-1.789999008178711,0.4099998474121094,4,0.013369668821181957,2.0908691581222763,40.52999877929688,-3.787857770379618,41.02000045776367,1.3492076947762957,41.36000061035156,0.013369668821181957
9763,2012-01-09,40.36999893188477,40.560001373291016,40.310001373291016,40.41999816894531,1893800.0,-0.000495183413367184,-1.9412741512016696,0.3571389645775878,61.86251871399944,69.15487175893364,0.7551805060878394,-0.3401663247666846,-0.43600383201494,-2.1936033047972927,10.313821043355395,0.25,1.2617210460806376,0.11049900054932493,-1.8407537705583579,2.0617517716570077,-0.8651273850045129,1.0861253861031628,1.4674345214843711,3.7734309959722228,-61.0620575966674,0.9756263855538406,1,0.7350025177001882,-0.22999763488770242,-1.2049999237060618,-1.7699985504150462,0.21000289916991477,0,0.01783505671917296,-1.4545359966708926,40.38999938964844,2.0908691581222763,40.52999877929688,-3.787857770379618,41.02000045776367,0.01783505671917296
9764,2012-01-10,40.4900016784668,40.7400016784668,40.25,40.72999954223633,2125100.0,0.00297257244877569,2.7692127116406,4.800030518044475,67.51740508849916,69.3215062339795,0.5871903877543048,-0.3654954263110426,-0.5935828671715768,-2.2730659364789148,10.525198459068474,0.4900016784667969,1.2294797723186974,0.15850162506103516,-1.7093228236946132,2.0263260738166835,-0.7754105993167855,1.0924138494388558,1.2863344916992219,16.00011189778646,-51.53220002903429,0.9339122243778228,1,0.5849990844726562,-0.35000038146972656,-1.3650026321411133,-1.8900012969970703,0.8299980163574219,1,0.012842593764152532,-1.9412741512016696,40.36999893188477,-1.4545359966708926,40.38999938964844,2.0908691581222763,40.52999877929688,0.012842593764152532
9765,2012-01-11,40.63999938964844,40.68000030517578,40.290000915527344,40.36000061035156,3746100.0,0.003704561742742918,1.166659602424448,-1.1666719649044728,59.88536239060081,68.6009761158772,0.35717821866989397,-0.4047161862740012,-0.761490691799807,-2.3719788175478556,11.108044465411526,0.3899993896484375,1.1544595868960812,0.22499942779541016,-1.5326124022202094,1.9826112578110298,-0.6538064872123996,1.10380534280322,1.0447566103076227,67.2410617979006,3.0100783980076784,0.8788059150078115,1,0.4350013732910156,-0.4799995422363281,-1.619999885559082,-2.039999008178711,0.5200004577636719,2,0.011072853585083253,2.7692127116406,40.4900016784668,-1.9412741512016696,40.36999893188477,-1.4545359966708926,40.38999938964844,0.011072853585083253
9766,2012-01-12,40.540000915527344,40.849998474121094,40.43000030517578,40.790000915527344,1798000.0,-0.002460592411981266,1.2702903332233586,-0.8928610354223433,47.735241654859266,65.12283582368701,0.4057895920064212,-0.21409565404567843,-0.6770649507965203,-2.220319675710577,12.135077413175932,0.4199981689453125,1.056865480071444,0.06050090789794638,-1.6096010176396192,1.730602833435512,-0.7745500548708364,0.8955518706667291,1.058669724431354,48.33360883994761,-11.321220295592461,0.835050962768782,1,0.5349998474121094,-0.3800010681152344,-1.590001106262207,-1.9400005340576172,1.1399993896484375,3,0.013566828432159506,1.166659602424448,40.63999938964844,2.7692127116406,40.4900016784668,-1.9412741512016696,40.36999893188477,0.013566828432159506
9767,2012-01-13,40.56999969482422,40.58000183105469,40.15999984741211,40.40999984741211,2333300.0,0.0007399797390084117,3.6665818975565303,-0.6399993896484375,47.73517218646033,62.134167764716366,0.25352221552292775,-0.11117939932281473,-0.7032662473286848,-2.185504520038833,12.681644345353599,0.4200019836425781,0.9439369243235092,0.0024997711181669047,-1.471126397054448,1.4761259392907817,-0.7343133129681405,0.7393128552044743,0.9477507067369544,59.42038600390316,3.6976755398292767,0.7368130840863076,1,0.46000099182128906,-0.4099998474121094,-1.5275001525878906,-1.9699993133544922,1.1500015258789134,4,0.002218391749196247,1.2702903332233586,40.540000915527344,1.166659602424448,40.63999938964844,2.7692127116406,40.4900016784668,0.002218391749196247
9768,2012-01-17,40.47999954223633,41.02000045776367,40.38000106811523,40.90999984741211,2193400.0,-0.002218391749196247,-1.0317529518619204,-2.6875044703526214,35.62755600034605,57.730086544573915,0.2227171168741151,0.08393525536876467,-0.6110808989234755,-2.040295684666468,13.593352062145215,0.6399993896484446,0.8381188253428888,-0.15150032043457173,-1.4789957394013484,1.175995098532205,-0.8152480299179601,0.5122473890488166,0.9291308149929165,37.20924043221376,-13.803267319028194,0.66374770948339,1,0.47500038146972656,-0.31999969482421875,-1.357499122619629,-1.8799991607666016,1.4200019836425781,1,0.007905130890387913,3.6665818975565303,40.56999969482422,1.2702903332233586,40.540000915527344,1.166659602424448,40.63999938964844,0.007905130890387913
9769,2012-01-18,40.43999862670898,40.58000183105469,40.15999984741211,40.38999938964844,1838200.0,-0.0009881649204470655,1.545423019570218,-0.11627721296639643,29.43722514792242,53.392444048755756,0.13241673088189287,0.22527084594117497,-0.6050986598044759,-1.9548175210251841,14.463468346961022,0.4200019836425781,0.6192064773888006,-0.24850120544434162,-1.4245300532822966,0.9275276423936134,-0.8365156293633191,0.3395132184746359,0.869201289734896,32.55797448590255,-12.692941351801608,0.5880144239189781,1,0.15000152587891336,-0.20499801635741477,-1.2999982833862234,-1.8399982452392507,1.7900009155273509,2,0.0034619982467862798,-1.0317529518619204,40.47999954223633,3.6665818975565303,40.56999969482422,1.2702903332233586,40.540000915527344,0.0034619982467862798
9770,2012-01-19,39.97999954223633,40.52000045776367,39.599998474121094,40.52000045776367,2669100.0,-0.011374854107162102,2.4074089772390117,-10.800183108264296,26.984134192548197,48.86084032751857,0.4798376079192934,0.8053177347853051,-0.1732367533546224,-1.4477222850853622,15.16001653839208,0.9200019836425781,0.4252740906192187,-0.758500289916995,-1.6878416200127262,0.17084104017873614,-1.223170954964857,-0.293829624869133,1.237264368685004,26.760601216940454,-14.231182487470203,0.464670665047865,1,0.3299999237060547,0.3250007629394531,-0.8224992752075195,-1.3799991607666016,2.3199996948242188,3,0.03351676257955605,1.545423019570218,40.43999862670898,-1.0317529518619204,40.47999954223633,3.6665818975565303,40.56999969482422,0.03351676257955605
9771,2012-01-20,40.4900016784668,40.540000915527344,39.97999954223633,39.97999954223633,2913400.0,0.012756431767631415,-1.196074618157883,-0.9444467991918507,30.566071958104473,45.26118748148223,-0.04071655083285464,0.35610297800334934,-0.7144118542379232,-1.9055877514568778,15.761041887648549,0.5600013732910156,0.23031277488186674,-0.2754981994628878,-1.1373075828272192,0.5863111839014437,-0.7064028911450535,0.15540649221927794,0.56553568877451,62.67619444183266,27.473503420100784,0.4309046916821675,1,-0.18000221252441406,-0.18500137329101562,-1.2500019073486328,-1.8900012969970703,1.5,4,0.016547249720209933,2.4074089772390117,39.97999954223633,1.545423019570218,40.43999862670898,-1.0317529518619204,40.47999954223633,0.016547249720209933
9772,2012-01-23,40.310001373291016,40.83000183105469,40.22000122070313,40.38999938964844,2204600.0,-0.004445549461943088,-3.692342679402171,-0.1568581985728604,29.889317592210602,41.70860957906125,0.14163735265414346,0.5351898490727294,-0.5721873680877394,-1.6894563213977065,15.787179506394173,0.6100006103515554,0.08315763105105134,-0.43749866485595845,-1.3224341831283937,0.44743685341647677,-0.8799664239921725,0.004969094280255604,0.5999821046382721,50.00013432013862,19.219994244263543,0.4424677591362169,1,-1.9073486328125e-06,-0.005001068115234375,-1.0700016021728516,-1.710000991821289,1.559997558593757,0,0.03398657616500378,-1.196074618157883,40.4900016784668,2.4074089772390117,39.97999954223633,1.545423019570218,40.43999862670898,0.03398657616500378
9773,2012-01-24,40.11999893188477,40.27000045776367,39.900001525878906,40.150001525878906,1726600.0,-0.004713531008017635,1.7407281820879075,0.3750417242858298,28.321682518976715,37.353529293558765,0.3268161491113304,0.7162337507932577,-0.3858739107551088,-1.4631027488689128,15.527830199087889,0.4099998474121094,-0.0368415523985135,-0.5985010147094627,-1.526935802900887,0.3299337734819616,-1.0627184088051749,-0.13428362061375054,0.7100028991699148,42.27634459958251,12.733358968050617,0.4642173940957119,1,0.19000053405761008,0.18500137329100852,-0.8799991607666087,-1.5199985504150462,2.6599998474121094,1,0.03988041703427814,-3.692342679402171,40.310001373291016,-1.196074618157883,40.4900016784668,2.4074089772390117,39.97999954223633,0.03988041703427814
9774,2012-01-25,40.90999984741211,41.0,39.79999923706055,40.0,2896900.0,0.019690950562301524,1.2018359540416537,-30.33070565798557,48.33836196464667,36.07052924623052,-0.44403808650012877,-0.10099772307206933,-1.1859341769263878,-2.2165798050614285,14.993267733740334,1.2000007629394531,-0.09812918121627234,0.20549983978271769,-0.7011886672212597,1.112188346786695,-0.24784441371927102,0.6588440932847064,-1.3100013732910156,93.57142467888458,59.038324771187945,0.45334425350198776,1,-0.6000003814697266,-0.529998779296875,-1.6600008010864258,-2.309999465942383,1.9000015258789062,2,0.024199503352709595,1.7407281820879075,40.11999893188477,-3.692342679402171,40.310001373291016,-1.196074618157883,40.4900016784668,0.024199503352709595
9775,2012-01-26,41.38000106811523,41.709999084472656,40.88999938964844,40.900001525878906,2136000.0,0.011488663467517757,-2.2799737550830455,0.5274721128815144,62.91794934228442,37.757496767055535,-0.8918150330015067,-0.6026864465357491,-1.6704120467784023,-2.642322907988259,14.645171219982641,0.8199996948242188,-0.13905892443708723,0.6760009765624915,-0.22910576481690725,1.5811077179418902,0.2234476058727921,1.1285543472521908,-1.7520025634765588,82.72261556436517,43.62287817421425,0.4525533706896981,1,-0.7250022888183523,-0.9999999999999929,-2.1300020217895437,-2.720001220703118,1.7199974060058665,3,0.020541286906250456,1.2018359540416537,40.90999984741211,1.7407281820879075,40.11999893188477,-3.692342679402171,40.310001373291016,0.020541286906250456
9776,2012-01-27,41.060001373291016,41.290000915527344,40.95000076293945,41.27999877929688,1561700.0,-0.007733196872021897,1.8333147897957562,-0.45832836627488666,59.65419324766595,39.08183244052283,-0.547915363030377,-0.30460452763193757,-1.3602016492060827,-2.2681398389649345,14.571552582648305,0.43000030517577414,-0.2242463964624264,0.36000118255615376,-0.5376692590997507,1.2576716242120582,-0.08883403827179848,0.808836403384106,-1.3487228454589868,65.96870350213203,21.554751322861662,0.4488352208279515,1,-0.4050025939941406,-0.4250011444091797,-1.8500022888183594,-1.960000991821289,1.9599990844726562,4,0.030199654707662393,-2.2799737550830455,41.38000106811523,1.2018359540416537,40.90999984741211,1.7407281820879075,40.11999893188477,0.030199654707662393
9777,2012-01-30,40.72000122070313,40.90999984741211,40.540000915527344,40.90999984741211,1842100.0,-0.008280568466055849,2.8947537494729656,0.8636403044857299,54.61743868057944,41.191819404993204,-0.20607035820848552,-0.029103460810624426,-1.0380119755498143,-1.8670803915173622,13.966314535129488,0.5200004577636719,-0.28036602336215566,0.06000099182129759,-0.7509254073265268,0.870927390969122,-0.34546220775261105,0.46546419139520623,-0.9287738706054753,48.16764697071109,-1.3297598869475777,0.40546319957391047,1,-0.0650024414062571,0.029998779296867895,-1.5400018692016673,-1.2050018310546946,2.259998321533196,0,0.03118861541482376,1.8333147897957562,41.060001373291016,-2.2799737550830455,41.38000106811523,1.2018359540416537,40.90999984741211,0.03118861541482376
9778,2012-01-31,41.040000915527344,41.2400016784668,40.84000015258789,40.88000106811523,1722300.0,0.007858538438881846,-2.3333227370261462,-0.8421105467103707,56.892218116458245,44.24237417927497,-0.48978635103171797,-0.39785456232196736,-1.3437792082852695,-2.134238144163483,13.436538890788926,0.5200004577636648,-0.271045361381276,0.39800071716308594,-0.357878178495767,1.1538796128219388,0.02006126933365948,0.7759401649925124,-1.1720226960546896,64.9215590329442,10.724847469110571,0.3779394478294262,1,-0.38500213623046875,-0.29000091552734375,-1.6500005722045898,-1.5150012969970703,1.6499977111816335,1,0.020224122754427087,2.8947537494729656,40.72000122070313,1.8333147897957562,41.060001373291016,-2.2799737550830455,41.38000106811523,0.020224122754427087
9779,2012-02-01,40.93000030517578,41.290000915527344,40.86000061035156,41.13999938964844,1758100.0,-0.002680326703159097,-1.4571553133514987,-1.3124955296473202,53.67089341072175,47.207569647960916,-0.33857412957338795,-0.33910639785709407,-1.213760976094889,-1.9671876405188868,12.584552749550651,0.43000030517578125,-0.2653163221182453,0.3095001220703111,-0.3821189935331617,1.0011192376737839,-0.03630943573142531,0.6553096798720475,-0.9883412511031295,33.33333333333333,-18.41967175127042,0.3458095578017362,2,-0.1750011444091797,-0.18000030517578125,-1.4450006484985352,-1.4050006866455078,1.8899993896484375,2,0.04519908283233409,-2.3333227370261462,41.040000915527344,2.8947537494729656,40.72000122070313,1.8333147897957562,41.060001373291016,0.04519908283233409
9780,2012-02-02,40.68000030517578,41.06999969482422,40.650001525878906,40.91999816894531,1728700.0,-0.006107989204397479,-1.8000305180437934,1.142851952770209,51.70730708825524,49.556595773533225,0.02365026003772641,-0.12214691936642907,-0.9491370739176332,-1.64967564227085,11.878961385741402,0.4199981689453125,-0.22110935058726966,0.07650012969970987,-0.5900322235182927,0.7430324829177124,-0.2567660469092914,0.40976630630871114,-0.6676076498871311,18.666585286458336,-32.13431715969224,0.3332661766090019,2,0.07499885559082031,0.06999969482421875,-0.8750009536743164,-1.1550006866455078,2.9300003051757812,3,0.05235990786962286,-1.4571553133514987,40.93000030517578,-2.3333227370261462,41.040000915527344,2.8947537494729656,40.72000122070313,0.05235990786962286
9781,2012-02-03,41.08000183105469,41.40999984741211,40.81999969482422,41.34000015258789,1615700.0,0.009832879126798089,1.950017643075808,1.0833359824522364,55.70471058708677,52.42497277296391,-0.31721724788742023,-0.5047075115005839,-1.3137684963083984,-1.9871373597633664,12.197770835916021,0.7299995422363281,-0.14540588519722064,0.4490015029907255,-0.24938562380353346,1.1473886297849845,0.09980793959359602,0.798195066387855,-0.9997049185986739,62.06914695371933,11.848032205851112,0.34919356339712954,2,-0.32500267028808594,-0.3300018310546875,-1.2450017929077148,-1.555002212524414,2.729999542236328,4,0.04917226273196951,-1.8000305180437934,40.68000030517578,-1.4571553133514987,40.93000030517578,-2.3333227370261462,41.040000915527344,0.04917226273196951
9782,2012-02-06,40.93000030517578,41.06999969482422,40.790000915527344,41.0,1357700.0,-0.00365144886058677,1.6666666666666667,0.26923133353874146,54.96688462882579,55.385550785169364,-0.07824878619381792,-0.32904658029355005,-1.1071665215785487,-1.7785057974636018,12.515963704053581,0.29000091552734375,-0.01788770621880076,0.27199993133545064,-0.4289056834829523,0.9729055461538536,-0.0784528760737544,0.6224527387446557,-0.7845153058391006,36.84202601026959,-14.404335939582708,0.350452807409202,2,-0.1750011444091797,-0.18000030517578125,-1.0950002670288086,-1.3900012969970703,2.200000762939446,0,0.051062793476783774,1.950017643075808,41.08000183105469,-1.8000305180437934,40.68000030517578,-1.4571553133514987,40.93000030517578,0.051062793476783774
9783,2012-02-07,41.09000015258789,41.18999862670898,40.61999893188477,40.77000045776367,963900.0,0.00390910936279365,1.1923206713910584,-4.571444141689374,56.989249958161615,56.34676056222658,-0.09631231584607036,-0.45570422761611695,-1.1862627062840332,-1.885535222545073,12.806480402768766,0.5699996948242045,0.07574872449945502,0.3959997177123995,-0.3164881583916497,1.1084875938164487,0.03975577966037491,0.7522436557644241,-0.8819345898457698,59.49375645841949,5.640400377574892,0.35624393805202587,2,0.034999847412109375,-0.3400001525878906,-1.2174997329711914,-1.5500011444091797,1.9099998474121094,1,0.045996577820148765,1.6666666666666667,40.93000030517578,1.950017643075808,41.08000183105469,-1.8000305180437934,40.68000030517578,0.045996577820148765
9784,2012-02-08,41.0099983215332,41.08000183105469,40.72999954223633,41.02999877929688,936300.0,-0.001946990283708927,4.833052544581837,-0.06250149011756267,62.06084201837136,56.25152641512513,-0.0007084872124991648,-0.35283831736507665,-1.0271977522628575,-1.7639867153764541,12.896790535621141,0.3600006103515625,0.19224985401286432,0.28999805450439453,-0.42906631870543066,1.0090624277142197,-0.06953413210051451,0.6495302411093036,-0.7418554179218617,49.366954136768356,-7.586556634927973,0.3595321866049116,2,-0.03499794006347656,-0.2599983215332031,-1.1324987411499023,-1.4699993133544922,1.6300010681152344,2,0.04096562726006381,1.1923206713910584,41.09000015258789,1.6666666666666667,40.93000030517578,1.950017643075808,41.08000183105469,0.04096562726006381
9785,2012-02-09,41.09000015258789,41.22999954223633,40.7599983215332,40.91999816894531,1503500.0,0.001950788449866403,1.0888907726868138,-8.499904634748077,57.81245653841119,56.04688900298571,-0.14100074795711492,-0.41887456992908767,-1.0342809752151112,-1.8095384478719865,13.06097090871203,0.470001220703125,0.3446321685075091,0.3474998474121094,-0.3889752869082628,1.0839749817324815,-0.0207377197480767,0.7157374145722954,-0.7641830017420972,59.49375645841949,3.129288977373129,0.36823756716018763,2,-0.11499977111816406,-0.41500091552734375,-0.8399991989135742,-1.385000228881836,1.1500015258789062,3,0.0421026900903374,4.833052544581837,41.0099983215332,1.1923206713910584,41.09000015258789,1.6666666666666667,40.93000030517578,0.0421026900903374
9786,2012-02-10,41.09000015258789,41.13000106811523,40.84000015258789,40.849998474121094,1150400.0,0.0,-1.23079067447212,1.4117581061371032,60.65568815467207,56.717805611218225,-0.15231552104004464,-0.395852904311937,-0.9624380360923155,-1.7729822699129443,13.021073839125242,0.29000091552733664,0.37501884973708854,0.3199998855590849,-0.42565481011347117,1.065654581231641,-0.05282746227719315,0.6928272333953629,-0.7088157243970201,77.04930334942566,19.05857688600289,0.3728273478362794,2,-0.07500076293945312,-0.4350013732910156,-0.6799993515014648,-1.385000228881836,1.25,4,0.061328801372734,1.0888907726868138,41.09000015258789,4.833052544581837,41.0099983215332,1.1923206713910584,41.09000015258789,0.061328801372734
9787,2012-02-13,40.65999984741211,41.209999084472656,40.63999938964844,41.20000076293945,1052100.0,-0.01046484068091924,1.0357220708446866,-2.2499880791544147,56.923072408652864,56.72123386590652,0.29980636605434086,0.04346412842878067,-0.49989429923155626,-1.314303214412604,13.290280031808818,0.5699996948242188,0.29817598475747786,-0.11450042724609233,-0.85614855727151,0.6271477027793253,-0.4853244922587976,0.25632363776661293,-0.2256628329699666,6.557520574329151,-51.21420436380759,0.3708240650127079,2,0.3549995422363281,-0.005001068115234375,-0.1374988555908203,-0.9549999237060547,1.9399986267089844,0,0.07747175449336341,-1.23079067447212,41.09000015258789,1.0888907726868138,41.09000015258789,4.833052544581837,41.0099983215332,0.07747175449336341
9788,2012-02-14,40.79999923706055,40.93000030517578,40.43999862670898,40.560001373291016,1255600.0,0.0034431724095873584,-1.0416593817054447,-0.44443973494963196,48.307686890383444,56.12532203031337,0.13654131048342322,-0.07518738296128902,-0.5992496413561241,-1.4136610066837036,12.884792576390025,0.490001678466804,0.2550569503861624,0.009498977661131391,-0.7190899660275463,0.738087921349809,-0.35479549418320744,0.3737934495054702,0.9099998474121094,45.56964470240616,-7.356668048666798,0.3642944718443404,2,0.125,-0.14500045776367188,-0.17499828338623047,-1.0949993133544922,1.8899993896484304,1,0.05710788908393494,1.0357220708446866,40.65999984741211,-1.23079067447212,41.09000015258789,1.0888907726868138,41.09000015258789,0.05710788908393494
9789,2012-02-15,40.58000183105469,40.88000106811523,40.310001373291016,40.77000045776367,1450100.0,-0.005392093385286789,1.7804873510174697,-0.7916679912261182,36.66669633649659,54.45414305789574,0.33712237915443666,0.1642580978532564,-0.318727113606343,-1.142232603792479,12.737118406898723,0.5699996948242116,0.2506802847773244,-0.21749858856200888,-0.9345065428695207,0.499509365745503,-0.5760025657157684,0.1410053885917506,1.104597244262692,29.347934254391056,-18.99104290928382,0.3585039771537564,2,0.279998779296875,0.0749969482421875,0.042499542236328125,-0.8750019073486328,2.089996337890625,2,0.05963524050640534,-1.0416593817054447,40.79999923706055,1.0357220708446866,40.65999984741211,-1.23079067447212,41.09000015258789,0.05963524050640534
9790,2012-02-16,41.31999969482422,41.52000045776367,40.63999938964844,40.63999938964844,1684200.0,0.01823553056627092,-1.588237274063436,-3.5789748428935693,53.80114284694486,54.24263553121331,-0.33809917286958324,-0.49561339140852567,-1.014788204368351,-1.8341175615185819,13.769695572038804,0.9399986267089844,0.22762719407336363,0.4554992675781264,-0.18635572812924295,1.0973542632854958,0.13457176972443818,0.7764267654318147,0.30961547241210496,83.47099882091086,35.81867516982554,0.32092749785368574,2,-0.404998779296875,-0.6650009155273438,-0.712498664855957,-1.614999771118164,1.4799995422363281,3,0.03194578181445551,1.7804873510174697,40.58000183105469,-1.0416593817054447,40.79999923706055,1.0357220708446866,40.65999984741211,0.03194578181445551
9791,2012-02-17,41.15999984741211,41.5,41.150001525878906,41.5,1774400.0,-0.003872213179908379,1.0588136296828192,-0.5,56.79009874644865,54.445214877615854,-0.1850144935387661,-0.2981306418494114,-0.8214763897862412,-1.6385817538742202,14.830106754036462,0.34999847412109375,0.2249136327878034,0.2619995117187486,-0.3673728466218975,0.8913718700593947,-0.052686667451574465,0.5766856908890716,0.4168307680664043,70.24786093053463,21.72463115400194,0.31468617917032393,2,-0.24499893188476562,-0.5050010681152344,-0.5424995422363281,-1.4549999237060547,2.1399993896484375,4,0.026239111638932444,-1.588237274063436,41.31999969482422,1.7804873510174697,40.58000183105469,-1.0416593817054447,40.79999923706055,0.026239111638932444
9792,2012-02-21,41.68000030517578,41.790000915527344,41.22000122070313,41.40999984741211,1627200.0,0.012633636046924579,1.3265213972642975,-0.794118637031718,59.30231010805344,54.70222156093717,-0.6564747177142394,-0.7486135063337898,-1.2924089074956697,-2.1180650155163647,15.6823268276552,0.6300010681152344,0.2656713501893364,0.7135000228881836,0.055999691942282936,1.3710003538340843,0.3847498574152368,1.0422501883611304,-1.3699989318847656,92.56752402873396,44.21346195526689,0.32875016547294983,2,-0.6299991607666016,-0.9850006103515625,-1.0625,-1.9750003814697266,0.7399978637695312,1,0.015834929044617807,1.0588136296828192,41.15999984741211,-1.588237274063436,41.31999969482422,1.7804873510174697,40.58000183105469,0.015834929044617807
9793,2012-02-22,41.72000122070313,41.93000030517578,41.47000122070313,41.540000915527344,1356500.0,0.0009597148568729619,-1.8749970197650023,0.6666666666666929,61.72107227996467,54.66446936778087,-0.6679545492817667,-0.6984079898243678,-1.2560750819223472,-2.110677614716188,17.13152789170342,0.45999908447264914,0.2577006594941835,0.6735008239746136,0.061918662447006056,1.2850829855022212,0.36770974321080985,0.9792919047384174,-1.3803998565673865,87.03708500422722,35.26353390506241,0.3057910807638054,2,-0.6000003814697337,-0.9550018310546946,-1.1250009536743235,-2.0150012969970774,0.7799987792968679,2,0.021092934507903838,1.3265213972642975,41.68000030517578,1.0588136296828192,41.15999984741211,-1.588237274063436,41.31999969482422,0.021092934507903838
9794,2012-02-23,41.900001525878906,42.09000015258789,41.75,41.7599983215332,1693600.0,0.004314484657456097,-3.250005960470162,0.7777942610095908,68.48484988602158,55.85029085084869,-0.7916855427683203,-0.8436936152641294,-1.3738060017338896,-2.2558128620447633,17.780355585247282,0.3699989318847585,0.2712441549531732,0.8040010452270536,0.08765327203481377,1.5203488184192935,0.4458271586309337,1.1621749318231736,-1.4967842041015587,86.89665332838739,29.657388638699985,0.3581738865961211,2,-0.7000007629394531,-1.055002212524414,-1.3425016403198242,-2.1950016021728516,0.6099967956542969,3,0.018854345395241667,-1.8749970197650023,41.72000122070313,1.3265213972642975,41.68000030517578,1.0588136296828192,41.15999984741211,0.018854345395241667
9795,2012-02-24,42.22999954223633,42.36000061035156,41.72999954223633,41.959999084472656,1070600.0,0.007875847358945975,1.3773508856532097,1.92853055775047,67.80182467743364,56.64430602004441,-1.0537856134913,-1.1665567915368058,-1.6338371973720598,-2.5485132965483075,17.81277793246303,0.6300010681152344,0.271554672786003,1.0914991378784151,0.22012335992211973,1.9628749158347105,0.655811248900271,1.5271870268565593,-1.7255752506103477,89.25610194392075,31.279964740702475,0.4356878889781473,2,-0.8949985504150391,-1.25,-1.8174991607666016,-2.5249996185302734,0.5600013732910156,4,0.01041910091116427,-3.250005960470162,41.900001525878906,-1.8749970197650023,41.72000122070313,1.3265213972642975,41.68000030517578,0.01041910091116427
9796,2012-02-27,42.29999923706055,42.43999862670898,41.72999954223633,42.04999923706055,1241900.0,0.0016575821828794801,1.6792479990787574,0.9259243560943218,71.74603059268328,58.29130137382557,-1.0438710712351522,-1.200443155139837,-1.6406406831859357,-2.562227172492669,17.88115201091998,0.7099990844726491,0.25917669515108344,1.099498939514163,0.08666627802764992,2.112331601000676,0.5930826087709065,1.6059152702574195,-1.6471288399365207,88.52461579350607,26.72366173324849,0.5064163307432553,2,-0.9249992370605469,-1.1800003051757812,-1.9924993515014648,-2.594999313354492,0.3500022888183594,0,0.011820331182463395,1.3773508856532097,42.22999954223633,-3.250005960470162,41.900001525878906,-1.8749970197650023,41.72000122070313,0.011820331182463395
9797,2012-02-28,41.9900016784668,42.40999984741211,41.88000106811523,42.40999984741211,1040300.0,-0.007328547616666348,1.5238147138964917,-1.67999267578125,63.63640567165352,59.99449234952225,-0.5871138538083898,-0.833137338449788,-1.2555615043556756,-2.184241578556545,18.597817357330122,0.5299987792968821,0.26317336080291653,0.726001358032228,-0.3187328575075412,1.7707355735719972,0.20363425026233983,1.2483684658021161,-1.1584184583842756,53.608437975609526,-8.133880860681337,0.5223671077698849,2,-0.6150016784667969,-0.8700027465820312,-1.6825017929077148,-2.285001754760742,0.8299980163574219,1,0.031197844873284142,1.6792479990787574,42.29999923706055,1.3773508856532097,42.22999954223633,-3.250005960470162,41.900001525878906,0.031197844873284142
9798,2012-02-29,41.86999893188477,42.150001525878906,41.38999938964844,42.099998474121094,2176800.0,-0.0028578885874054327,3.605994751991122,0.5476203451407642,62.8742747498745,62.90644550656424,-0.3345517036740375,-0.6827710143879813,-1.0728963291269125,-1.9957793838158935,18.590630235775922,0.7600021362304688,0.2559926979001972,0.5644987106323285,-0.5083326891436784,1.6373301104083353,0.028083010744325065,1.100914410520332,-0.8775741711396066,45.71427533415054,-16.86667688755334,0.5364156998880045,2,-0.3299999237060618,-0.7500000000000071,-1.5624990463256907,-2.164999008178718,0.920001983642571,2,0.013135878936975764,1.5238147138964917,41.9900016784668,1.6792479990787574,42.29999923706055,1.3773508856532097,42.22999954223633,0.013135878936975764
9799,2012-03-01,42.77999877929688,44.5,42.27000045776367,42.27000045776367,4541600.0,0.021733935290815687,-7.745125025244403,-2.2173884198830045,70.26379993761098,64.73562962774936,-1.0053913516081536,-1.5252686182375044,-1.9115912495432283,-2.8503340495634433,19.342148747489308,2.6300010681152273,0.3247560096930684,1.3819986343383874,0.13983453367593057,2.6241627350008443,0.7609165840071626,2.0030806846696123,-1.6428166319553341,44.69450536510716,-17.521954143947646,0.6210820503312275,3,0.04500198364257102,-0.6299991607666087,-2.4724988937378,-3.0749988555908274,-0.00999832153321023,3,-0.00654508619183003,3.605994751991122,41.86999893188477,1.5238147138964917,41.9900016784668,1.6792479990787574,42.29999923706055,-0.00654508619183003
9800,2012-03-02,42.810001373291016,43.43999862670898,42.56999969482422,42.849998474121094,2367900.0,0.0007013229277756938,-2.346146792355913,-0.07842594601063521,70.47621988657632,66.2563097544302,-0.8960382213783689,-1.4624980352393564,-1.8581540057356776,-2.828624950898515,20.476383774664274,0.8699989318847585,0.43603357568910894,1.3055011749267607,-0.03852998252887829,2.6495323323823996,0.6334855961989447,1.9775167536545766,-1.4200019836425781,45.65921880902967,-14.074529335055367,0.6720155787278194,3,0.049999237060546875,-0.4050006866455078,-2.465001106262207,-3.105001449584961,-0.8700027465820384,4,-0.007007779540623482,-7.745125025244403,42.77999877929688,3.605994751991122,41.86999893188477,1.5238147138964917,41.9900016784668,-0.007007779540623482
9801,2012-03-05,43.099998474121094,43.18000030517578,42.61999893188477,42.72000122070313,1640600.0,0.006774050257587927,1.074075643905652,-9.50061993323778,80.04929047461118,68.56152979515885,-0.9855476064478736,-1.679512198575786,-2.0908919512323934,-3.0808258461674853,21.280289548414466,0.5600013732910085,0.6295242005682695,1.4944984436035185,-0.009313581687656836,2.9983104688946938,0.7425924309579344,2.2464044562491026,-1.3367990112304682,54.98388260056816,-11.00222655583432,0.751906012645587,3,-0.154998779296875,-0.6949977874755859,-2.582498550415039,-3.394998550415039,-1.4399986267089844,0,-0.007192519015514209,-2.346146792355913,42.810001373291016,-7.745125025244403,42.77999877929688,3.605994751991122,41.86999893188477,-0.007192519015514209
9802,2012-03-06,43.02000045776367,43.099998474121094,42.5099983215332,42.91999816894531,1890400.0,-0.0018561025334016268,3.5384920110920377,0.2631658200654576,77.75006818784378,70.34252934047875,-0.777213532267865,-1.5124526249354346,-1.9765950233031901,-2.960558352908393,22.10045056743596,0.5900001525878906,0.7149135298642264,1.3100004196166992,-0.28393525451629387,2.9039360937496923,0.5130325825502027,2.1069682566831958,-0.9283849304199236,52.411599621228845,-15.489623704849834,0.7969678370664954,3,-0.07500076293945312,-0.6149997711181641,-2.3750009536743164,-3.315000534057617,-1.3100013732910156,1,-0.008600625940207163,1.074075643905652,43.099998474121094,-2.346146792355913,42.810001373291016,-7.745125025244403,42.77999877929688,-0.008600625940207163
9803,2012-03-07,42.97999954223633,43.06999969482422,42.58000183105469,43.0099983215332,1288500.0,-0.0009298213645212439,5.533238390722751,-0.29998092695021933,81.41361648670009,71.77905896277636,-0.6031093216640926,-1.3951265947073352,-1.9030200623393867,-2.8679767339400684,23.259348149234228,0.48999786376953125,0.8117356319265099,1.175499534606935,-0.48632513983034187,2.837324209044212,0.3445871973883001,2.00641187182557,-0.5993778781738328,31.838530503044062,-39.24825920380086,0.8309123372186368,3,-0.034999847412109375,-0.5749988555908203,-2.2775001525878906,-3.2749996185302734,-1.4099998474121094,2,-0.003722658192559458,3.5384920110920377,43.02000045776367,1.074075643905652,43.099998474121094,-2.346146792355913,42.810001373291016,-0.003722658192559458
9804,2012-03-08,42.68999862670898,43.29999923706055,42.66999816894531,43.04999923706055,1865100.0,-0.00674734571000557,-2.149993324305251,12.00050864699922,70.32640009055658,72.05956734201224,-0.2115045650813201,-1.0253828761893402,-1.5979192257355948,-2.52814433697003,24.547615849398387,0.6300010681152344,0.8600671425623361,0.8014986038207965,-0.8610704769513617,2.4640676845929548,-0.02978593656528261,1.6327831442068756,-0.18000030517577414,19.354865173055323,-48.09312422049178,0.8312845403860796,3,0.2550010681152415,-0.28499794006346946,-1.9874992370605398,-2.9849987030029226,-0.25,3,0.0023425226525024545,5.533238390722751,42.97999954223633,3.5384920110920377,43.02000045776367,1.074075643905652,43.099998474121094,0.0023425226525024545
9805,2012-03-09,42.81999969482422,43.04999923706055,42.560001373291016,42.83000183105469,1834200.0,0.003045234769202043,1.1777830524566817,0.027783664646292845,74.85029598166204,72.40448571856544,-0.278276588944685,-1.0742064754561227,-1.717446030158115,-2.6121615574502073,25.62224015077484,0.48999786376953125,0.9065048153044515,0.8449996948242173,-0.8226548465666923,2.512654236215127,0.011172424128758962,1.6788269655196757,1.6800003051757812,39.24063468762977,-26.702603247816008,0.8338272706954564,3,0.125,-0.41499900817871094,-2.067500114440918,-3.114999771118164,0.13000106811523438,4,-0.0011676608457937832,-2.149993324305251,42.68999862670898,5.533238390722751,42.97999954223633,3.5384920110920377,43.02000045776367,-0.0011676608457937832
9806,2012-03-12,43.61000061035156,43.7400016784668,42.88000106811523,42.90999984741211,2257600.0,0.01844934425870237,-1.2631644991441773,-69.98512585812357,76.73130164634276,73.85947416019758,-0.9643205831147412,-1.7557537229705815,-2.479517365430574,-3.3456891384529115,26.948928150631644,0.9200019836425781,0.9396654484531055,1.509000587463376,-0.2551197438141486,3.2731209187409007,0.6269404218246137,2.3910607531021384,0.851199417114259,89.43083631581885,25.746022990742148,0.8820601656387632,3,-0.6650009155273438,-1.2049999237060547,-2.8575010299682617,-3.905000686645508,-0.75,0,-0.03829401422310874,1.1777830524566817,42.81999969482422,-2.149993324305251,42.68999862670898,5.533238390722751,42.97999954223633,-0.03829401422310874
9807,2012-03-13,43.810001373291016,43.900001525878906,43.560001373291016,43.900001525878906,1777000.0,0.004586121534976062,6.555546136565931,-0.12857150642230833,77.71883154926267,75.5088693601296,-0.9823045063718752,-1.7999486195257859,-2.660939118785514,-3.498337909746162,28.780718834835927,0.3400001525878906,0.9645374987131987,1.5515012741088867,-0.2332676898355217,3.336270238053295,0.659116792136679,2.4438857560810945,0.6131746810913086,93.28357146720641,31.20794650756868,0.8923844819722044,3,-0.4250011444091797,-1.4050006866455078,-3.057501792907715,-4.105001449584961,-1.2900009155273438,1,-0.049075586817709294,-1.2631644991441773,43.61000061035156,1.1777830524566817,42.81999969482422,-2.149993324305251,42.68999862670898,-0.049075586817709294
9808,2012-03-14,43.13000106811523,43.88000106811523,43.06999969482422,43.72999954223633,1293800.0,-0.015521576897058798,-1.2499999999999802,6.666638409697871,64.4028034001723,74.85764752263641,-0.11709020583785446,-0.9870466905279187,-1.9660098919538385,-2.7733413592162393,30.730171623985093,0.8100013732910085,0.9592380036101105,0.7550008773803611,-0.9303224529622938,2.440324207723016,-0.08766078779096631,1.5976625425516886,1.255911492645268,42.53728581473616,-15.721234837406556,0.8426616651713265,3,0.07499885559082742,-0.7250003814697195,-2.3775014877319265,-3.4250011444091726,-0.24000167846678977,2,-0.032923764165921576,6.555546136565931,43.810001373291016,-1.2631644991441773,43.61000061035156,1.1777830524566817,42.81999969482422,-0.032923764165921576
9809,2012-03-15,43.0,43.310001373291016,42.849998474121094,43.09000015258789,1325900.0,-0.00301416797810683,-1.3589698445768166,0.15000063578449271,59.459456926293925,73.6335627492717,0.05297027598476234,-0.7024653675235726,-1.8209931775691857,-2.601517276488906,32.8771467525297,0.4600028991699219,1.0090001779626903,0.5039999008178739,-0.9733577012241241,1.981357502859872,-0.23467890020312865,1.2426787018388765,1.3493943370111054,32.83571467206418,-20.613602395931686,0.7386788010209997,3,0.2049999237060547,-0.5949993133544922,-2.0625,-3.2950000762939453,-0.6199989318847727,3,-0.03325582105059954,-1.2499999999999802,43.13000106811523,6.555546136565931,43.810001373291016,-1.2631644991441773,43.61000061035156,-0.03325582105059954
9810,2012-03-16,42.63999938964844,42.97999954223633,42.47999954223633,42.97000122070313,1908100.0,-0.008372107217478164,1.8571553133514986,3.666680795151183,53.89908036141595,70.72798384780558,0.43172009440132797,-0.25139224864376786,-1.4388896713025048,-2.2150941996542883,33.941144215553834,0.5200004577636719,1.0702195519557307,0.0779993057251005,-1.2922039012840685,1.4482025127342695,-0.607102297779484,0.763100909229685,1.6736070880882679,11.26757914814168,-36.18574363758579,0.6851016035045828,3,0.5500011444091797,-0.2349987030029297,-1.7774991989135742,-2.934999465942383,0.45999908447265625,4,-0.004690449479415659,-1.3589698445768166,43.0,-1.2499999999999802,43.13000106811523,6.555546136565931,43.810001373291016,-0.004690449479415659
9811,2012-03-19,42.2400016784668,42.77000045776367,42.209999084472656,42.59000015258789,1446900.0,-0.009380809495948217,-1.7316896166728695,1.060595551856453,52.808985874490595,67.95675247965521,0.7787971711378319,0.24629260148109466,-1.0051847232753843,-1.7907317430682212,34.896727739151224,0.5600013732910156,1.0054411273766064,-0.37599849700927734,-1.589751098832167,0.8377541048136123,-0.9828747979207222,0.2308778039021675,2.0002605218498957,1.7752988551410307,-43.04469356856496,0.6068763009114465,3,0.8149986267089844,0.16499900817871094,-1.4150018692016602,-2.375,1.4299964904785156,0,0.016808689778878616,1.8571553133514986,42.63999938964844,-1.3589698445768166,43.0,-1.2499999999999802,43.13000106811523,0.016808689778878616
9812,2012-03-20,42.34000015258789,42.459999084472656,41.93999862670898,42.08000183105469,1370300.0,0.0023673880243255674,1.0800177003303837,-0.7428555858310627,55.30475381857189,65.05576773875208,0.6394408406924086,0.20898990856128563,-1.0651057100627668,-1.8650575739483202,35.347511759338566,0.520000457763679,0.9360471170832056,-0.30900001525878906,-1.4492657564976312,0.8312657259800531,-0.8791328858782066,0.26113285536062847,1.7784462607781606,20.618609406953333,-23.09320097729222,0.5701328706194204,3,0.5799999237060547,0.06500053405761719,-1.5050010681152344,-2.4399986267089844,1.3100013732910156,1,0.012281541234994364,-1.7316896166728695,42.2400016784668,1.8571553133514986,42.63999938964844,-1.3589698445768166,43.0,0.012281541234994364
9813,2012-03-21,42.599998474121094,42.81999969482422,42.27000045776367,42.33000183105469,1789000.0,0.006140725569111938,-1.8205133221174536,1.0384553310738442,47.61904281343088,62.53272804129366,0.35746164357687604,0.019287970923613784,-1.2805342569007152,-2.1047959700469505,35.7887604985423,0.5499992370605469,0.8015838193856553,-0.09300155639648722,-1.1469785537432955,0.9609754409503211,-0.6199900550698914,0.4339869422769169,1.344172116312393,48.17507476234789,4.398060953997003,0.5269884986734054,3,0.32000160217285156,-0.19499778747558594,-1.7649993896484375,-2.664997100830078,1.2100028991699219,2,-0.0018778877751842726,1.0800177003303837,42.34000015258789,-1.7316896166728695,42.2400016784668,1.8571553133514986,42.63999938964844,-0.0018778877751842726
9814,2012-03-22,42.68999862670898,42.7599983215332,42.18999862670898,42.29999923706055,1875800.0,0.0021126797138868447,1.1509471987102242,1.4444601429822563,48.4374627470614,59.5979687930047,0.29889331633432903,-0.008951973503592114,-1.3278685320289725,-2.194883799379838,35.99681904003697,0.5699996948242259,0.6824047483268814,-0.04250125885010192,-1.0283568355524153,0.9433543178522115,-0.5354290472012551,0.4504265295010512,1.0938382066265504,72.11532113120298,27.395932254532354,0.49292778835115664,3,0.23000144958496804,-0.28499794006346946,-1.8999996185302663,-2.549997329711907,1.3199996948242259,3,0.004684955946902436,-1.8205133221174536,42.599998474121094,1.0800177003303837,42.34000015258789,-1.7316896166728695,42.2400016784668,0.004684955946902436
9815,2012-03-23,42.66999816894531,42.790000915527344,42.58000183105469,42.61999893188477,1489800.0,-0.00046850453050029106,-2.23091821463157,0.12820337258889605,43.97758624742748,55.95866708201412,0.330091019315077,0.04817202903583251,-1.2693905402830339,-2.1658272955731377,35.89068606868956,0.20999908447265625,0.5485194035964085,-0.08450164794921733,-1.0423828861665143,0.8733795902680797,-0.5634422670578658,0.39443897115943116,0.9663316078600914,82.95439274861623,37.900309597709835,0.4789406191086476,3,0.2500019073486328,-0.09999847412109375,-1.9124984741210938,-2.529996871948242,1.6000022888183594,4,-0.006796276383277178,1.1509471987102242,42.68999862670898,-1.8205133221174536,42.599998474121094,1.0800177003303837,42.34000015258789,-0.006796276383277178
9816,2012-03-26,42.79999923706055,43.0,42.5,42.790000915527344,1680300.0,0.0030466621442193365,1.4390252979651839,0.199969481956235,46.96131141183735,52.54116484452241,0.08169972649831436,-0.04474369912078657,-1.3553863843296838,-2.2840083273063954,35.7731145222929,0.5,0.4997728475966312,0.020499420166018467,-0.9132308052910219,0.9542296456230588,-0.4463656925625017,0.4873645328945386,0.7006240477371435,81.13202794082201,35.47983317701362,0.4668651127285197,3,0.1100006103515554,0.02500152587890625,-2.0149993896484375,-2.6599979400634766,0.8699989318847656,0,0.007009328093650513,-2.23091821463157,42.66999816894531,1.1509471987102242,42.68999862670898,-1.8205133221174536,42.599998474121094,0.007009328093650513
9817,2012-03-27,43.29999923706055,43.52999877929688,42.79999923706055,42.86999893188477,2115900.0,0.011682243198898323,-1.561403273948975,43.007249141548314,53.92156312760157,51.37658259201456,-0.5568061015432733,-0.4654329229629184,-1.8056309224634646,-2.759580551103099,35.862797418115626,0.7299995422363352,0.43469917530866553,0.45499954223632955,-0.4279506908266413,1.3379497752993004,0.013524425704844134,0.896474658767815,-1.3600006103515696,82.83585701149782,33.972488521732245,0.4414751165314853,3,-0.5650005340576172,-0.4399986267089844,-2.5149993896484375,-3.1399993896484375,0.42000198364258523,1,0.008545010124805685,1.4390252979651839,42.79999923706055,-2.23091821463157,42.66999816894531,1.1509471987102242,42.68999862670898,0.008545010124805685
9818,2012-03-28,42.41999816894531,43.18999862670898,42.099998474121094,43.18999862670898,1392400.0,-0.02032335066098656,1.8311675443768265,-1.7906974681073924,47.10920403557232,50.00433227082326,0.2367907191967049,0.4826300907215426,-0.8821728141205227,-1.8603402247405398,36.66998350744447,1.2000007629394531,0.26576435085419803,-0.45250148773193644,-1.2362818198795438,0.3312788444156709,-0.8443916538057437,-0.060611321658129214,-0.44819953918457855,22.377596261063843,-28.970108531762982,0.3918901660738046,3,0.3150005340576172,0.5250015258789062,-1.5474977493286133,-2.259998321533203,1.3400001525878906,2,0.028995837105765032,-1.561403273948975,43.29999923706055,1.4390252979651839,42.79999923706055,-2.23091821463157,42.66999816894531,0.028995837105765032
9819,2012-03-29,42.5,42.560001373291016,41.83000183105469,42.150001525878906,2589500.0,0.0018859461222997531,2.106372962794624,-0.4545432026593916,46.53680189843003,49.186301330491496,0.08761928285598941,0.40114270202854385,-0.9156024402924814,-1.9381658148809606,35.04208221307384,0.7299995422363281,0.05950393047908875,-0.3584997177124052,-1.1590600161258138,0.4420605807010034,-0.758779866919113,0.04178043149430266,1.029998779296882,39.411727746811195,-12.91111393542272,0.400280149206706,3,0.18000030517578125,0.44499969482421875,-1.557499885559082,-2.325000762939453,1.0699996948242188,3,0.03082356172449452,1.8311675443768265,42.41999816894531,-1.561403273948975,43.29999923706055,1.4390252979651839,42.79999923706055,0.03082356172449452
9820,2012-03-30,42.5099983215332,42.68999862670898,42.2599983215332,42.599998474121094,1267800.0,0.0002352546243107323,2.185182045522092,-0.25714441416893735,35.677054100153626,47.28275335556517,0.06396794204206913,0.3873775657622076,-0.8631227434056257,-1.939999773237993,33.38473667092568,0.43000030517577414,-0.054419095807325846,-0.3335012435913072,-1.148990867431067,0.4819883802484526,-0.7412460555111906,0.07424356832857626,0.9860005187988321,39.99986536338406,-7.313915776222153,0.4077448119198804,3,0.17000198364257812,0.4350013732910156,-1.4874982833862305,-2.2549991607666016,0.9200019836425781,4,0.03528581649555562,2.106372962794624,42.5,1.8311675443768265,42.41999816894531,-1.561403273948975,43.29999923706055,0.03528581649555562
9821,2012-04-02,42.790000915527344,42.849998474121094,42.18999862670898,42.40999984741211,1487100.0,0.006586746766637841,1.640019531399041,-4.222226931717035,36.989796663114674,45.247758116069924,-0.14506815837474107,0.08744321193437798,-1.0925469116064903,-2.214278409181425,31.709912216590137,0.6599998474121165,-0.13008190820421106,-0.03799877166748189,-0.844697866703882,0.7687003233689182,-0.4413483191856855,0.36535077585072173,0.672677984619142,56.470635754099455,14.353257453988405,0.4033495475182017,4,-0.1100006103515625,0.154998779296875,-1.6325006484985352,-2.325000762939453,1.1699981689453125,0,0.03458750901076235,2.185182045522092,42.5099983215332,2.106372962794624,42.5,1.8311675443768265,42.41999816894531,0.03458750901076235
9822,2012-04-03,42.650001525878906,42.900001525878906,42.41999816894531,42.810001373291016,2414200.0,-0.0032717781409916658,1.8235478912587373,-0.42105104652913716,42.89941729953383,44.72335528119247,0.0486448743148955,0.2090184337064045,-0.8967502480947331,-2.0712270811426166,30.191820959091274,0.48000335693359375,-0.15883618683408685,-0.1594982147216797,-0.9646265642454566,0.6456301348020972,-0.5620623894835717,0.2430659600402123,0.7800238328857461,60.29423726911942,17.47691300582538,0.4025641747618897,4,0.029998779296875,0.2949981689453125,-1.4025020599365234,-2.075002670288086,1.4599990844726562,1,0.023915512463639654,1.640019531399041,42.790000915527344,2.185182045522092,42.5099983215332,2.106372962794624,42.5,0.023915512463639654
9823,2012-04-04,42.81999969482422,42.86999893188477,42.31999969482422,42.38999938964844,1893800.0,0.003985888929972425,1.07547359935507,-2.6875044703526214,47.36841518205707,44.60457221841421,-0.09707247960824361,0.0278465864907389,-1.0017000469712158,-2.2187916122721845,28.529743024803828,0.549999237060554,-0.14680491276932628,0.018499946594239702,-0.7826650538703817,0.8196649470588611,-0.382082553638071,0.4190824468265504,0.5780251933862317,92.5231912269068,46.44211936044526,0.4005825002323101,4,-0.1399993896484375,0.125,-1.572500228881836,-2.2450008392333984,1.5699996948242188,2,0.02101825157153603,1.8235478912587373,42.650001525878906,1.640019531399041,42.790000915527344,2.185182045522092,42.5099983215332,0.02101825157153603
9824,2012-04-05,42.790000915527344,42.91999816894531,42.5,42.63999938964844,1983300.0,-0.0007005786901138622,1.0487913805616034,0.3488405102819325,52.427212033223725,45.54341952794714,-0.057436680247697325,0.06927308782124442,-0.93112831674636,-2.1739701099533946,26.6115914832192,0.4199981689453125,-0.1536070178842337,-0.016498947143553266,-0.8159803778248005,0.782982483537694,-0.4162396624841733,0.3832417681970668,0.5766635115399907,82.19214589919804,30.397601296102863,0.399740715340623,4,-0.1100006103515625,0.375,-1.4600019454956055,-2.2150020599365234,1.5200004577636719,3,0.022668786755128956,1.07547359935507,42.81999969482422,1.8235478912587373,42.650001525878906,1.640019531399041,42.790000915527344,0.022668786755128956
9825,2012-04-09,42.77000045776367,42.79999923706055,42.290000915527344,42.43000030517578,1736800.0,-0.0004674096128942651,1.5500061989185272,2.2666446264177815,59.778578567306255,46.96756032299923,-0.02431623362625146,0.0899473139632363,-0.8851026510346642,-2.143902880077036,24.69973590981299,0.5099983215332031,-0.13820520044505713,-0.03399944305419922,-0.8336158136278726,0.7656169275194742,-0.4338076283410359,0.3658087422326375,0.5659307173834094,79.45235544639844,20.449562918907134,0.39980818528683665,4,-0.09000015258789062,0.095001220703125,-0.2825002670288086,-1.1650009155273438,1.3299980163574219,0,0.018704681517377253,1.0487913805616034,42.790000915527344,1.07547359935507,42.81999969482422,1.8235478912587373,42.650001525878906,0.018704681517377253
9826,2012-04-10,41.93999862670898,42.56999969482422,41.88999938964844,42.56999969482422,1646800.0,-0.019406168393061862,1.158727467590266,-1.852943486407363,44.18602845939556,45.885834248754115,0.7497050138246806,0.8310291823426823,-0.027867597501639807,-1.30424735974335,21.903673190439306,0.8800010681152344,-0.15360826313663267,-0.7805011749267621,-1.5744918738049947,0.013489523951470517,-1.1774965243658784,-0.3835058254876458,1.3658139615562561,4.854300613314471,-56.5664454553203,0.3969953494391167,4,0.5700016021728587,0.9250030517578196,0.6925020217895579,-0.259998321533196,2.240001678466804,1,0.03552698443623492,1.5500061989185272,42.77000045776367,1.0487913805616034,42.790000915527344,1.07547359935507,42.81999969482422,0.03552698443623492
9827,2012-04-11,41.65999984741211,42.16999816894531,41.65999984741211,42.15999984741211,1668800.0,-0.006676175213762514,-1.0399932861328125,0.7936494480808383,36.41621619833757,44.69772448906136,0.8634011816336198,0.9925869900545976,0.28763318214065947,-1.0180411050413056,18.968374867142852,0.5099983215332031,-0.15746963367779188,-0.9529998779296847,-1.7070795878382086,-0.19892016802116075,-1.3300397328839466,-0.5759600229754227,1.6162965257089112,0.0,-60.489794048229065,0.37703985495426245,4,0.6299991607666016,1.1200008392333984,1.015000343322754,0.020000457763671875,2.240001678466797,2,0.055208815302082215,1.158727467590266,41.93999862670898,1.5500061989185272,42.77000045776367,1.0487913805616034,42.790000915527344,0.055208815302082215
9828,2012-04-12,41.709999084472656,41.72999954223633,41.41999816894531,41.63999938964844,1557900.0,0.0012001737216438269,4.636357331113885,-0.1399993896484375,35.67252962244565,43.490583125063104,0.7846070330423132,0.875644950279657,0.2641327903553261,-1.047268351438646,17.040476228903696,0.3100013732910156,-0.18639126723484623,-0.8320005416870089,-1.646128616385461,-0.017872466988556823,-1.2390645790362385,-0.4249365043377793,1.501645427620005,19.333394368489586,-38.04646721747995,0.40706403734922675,4,0.45999908447265625,0.9500007629394531,0.965001106262207,0.22500038146972656,2.1100006103515625,3,0.057540196081479866,-1.0399932861328125,41.65999984741211,1.158727467590266,41.93999862670898,1.5500061989185272,42.77000045776367,0.057540196081479866
9829,2012-04-13,41.56999969482422,42.41999816894531,41.56999969482422,42.02999877929688,2779500.0,-0.0033564946708558585,-2.6956528950292737,-6.571444141689475,34.46330240627593,43.35572182574336,0.8703380166723989,0.9518195956307807,0.4330967599229041,-0.8837470927829116,15.303058283608967,0.8499984741210938,-0.297923627621671,-0.9004999160766616,-1.7926995585919911,-0.008300273561332006,-1.34659973733433,-0.45440009481899324,1.5341460366796014,10.869667375241528,-41.48753463988197,0.44609982125766573,4,0.5999984741210938,1.0900001525878906,1.1050004959106445,0.4799995422363281,2.8899993896484375,4,0.06783737588468952,4.636357331113885,41.709999084472656,-1.0399932861328125,41.65999984741211,1.158727467590266,41.93999862670898,0.06783737588468952
9830,2012-04-16,42.43999862670898,42.65999984741211,41.63000106811523,41.72000122070313,2148700.0,0.0209285287051153,-1.2888919971686195,-1.5652148673974868,45.7943841936012,44.33400932913076,-0.01188435333731519,0.06963929758492782,-0.38917146127555924,-1.726363401475119,14.283135461432323,1.0900001525878906,-0.2919737048844766,-0.020500946044926138,-0.9091777956991223,0.86817590360927,-0.46483937087202776,0.4238374787821755,0.5630982510413318,82.25799008795269,32.15508202772439,0.4443384248270987,4,-0.27000045776366477,0.2200012207031321,0.235001564025886,-0.3899993896484304,2.4500007629394602,0,0.04406227160915077,-2.6956528950292737,41.56999969482422,4.636357331113885,41.709999084472656,-1.0399932861328125,41.65999984741211,0.04406227160915077
9831,2012-04-17,42.95000076293945,43.02000045776367,42.349998474121094,42.650001525878906,2306400.0,0.012017015851398138,2.045473067286268,0.4166671081841528,45.92076457543051,44.66971458200816,-0.5551876379316525,-0.40522004390668087,-0.8574277312123257,-2.1979153534976916,13.852769041263901,0.6700019836425781,-0.2757629696021553,0.4540012359619112,-0.45410068720577357,1.362103159129596,-4.9725621934726405e-05,0.9080521975457572,-1.5300025939941406,95.62502533193779,47.611103767170604,0.4540509615838426,4,-0.7300014495849609,-0.29000091552734375,-0.27500057220458984,-0.9000015258789062,1.7299995422363281,1,0.02677526637377725,-1.2888919971686195,42.43999862670898,-2.6956528950292737,41.56999969482422,4.636357331113885,41.709999084472656,0.02677526637377725
9832,2012-04-18,42.86000061035156,43.040000915527344,42.63000106811523,42.68000030517578,1705500.0,-0.002095463352483784,-1.928583106266932,0.600002543137978,56.28574916294642,45.660529468773646,-0.48306602425147105,-0.2890869457070977,-0.7210310752808695,-2.0585806986434463,13.863953093813125,0.4099998474121165,-0.21195629795916204,0.338001060485837,-0.5810057487979918,1.2570078697696658,-0.12150234415607741,0.7975044651277514,-1.408002395629886,88.88888888888889,36.077599513189654,0.45950340464191586,4,-0.6300010681152344,-0.20000076293945312,-0.18500041961669922,-0.8100013732910156,1.9899978637695312,2,0.030797939244672223,2.045473067286268,42.95000076293945,-1.2888919971686195,42.43999862670898,-2.6956528950292737,41.56999969482422,0.030797939244672223
9833,2012-04-19,42.52000045776367,42.810001373291016,42.349998474121094,42.790000915527344,1756800.0,-0.007932807926880336,1.9677474927705654,-1.5,50.26596365281774,45.42039075983964,-0.2124358796561694,0.047023587251302956,-0.34278671789314785,-1.6601839587586085,13.270731520076948,0.5100021362304688,-0.18123854836095177,0.0020008087158203125,-0.916272671787091,0.9202742892187317,-0.4571359315356389,0.46113754896727954,-1.0044821350097664,64.62584857480952,9.701574335989193,0.459136740251456,4,-0.29000091552734375,0.12999916076660156,0.375,-0.470001220703125,2.479999542236328,3,0.03245533991670646,-1.928583106266932,42.86000061035156,2.045473067286268,42.95000076293945,-1.2888919971686195,42.43999862670898,0.03245533991670646
9834,2012-04-20,42.88999938964844,43.02000045776367,42.33000183105469,42.58000183105469,1986300.0,0.008701762180183703,1.4210491092342492,-1.148137159326919,54.61166464358034,44.84628921275899,-0.6333632176337574,-0.3238262770843505,-0.6668744196900747,-1.9703192641443366,12.887951516993231,0.6899986267089844,-0.1649937639004051,0.3619997024536161,-0.5684359082779196,1.2924353131851518,-0.10321810291215172,0.827217507819384,-1.313501763183595,89.36159275802648,31.204895677475562,0.46521780536576923,4,-0.6599998474121094,-0.41500091552734375,-0.08499908447265625,-0.8400001525878906,2.25,4,0.02168338350222121,1.9677474927705654,42.52000045776367,-1.928583106266932,42.86000061035156,2.045473067286268,42.95000076293945,0.02168338350222121
9835,2012-04-23,42.38000106811523,42.75,42.13000106811523,42.650001525878906,1652400.0,-0.011890844690855773,1.6383078883505298,-0.8709760779681269,45.28735228991728,44.968658527261404,-0.206186842617349,0.17215891365309943,-0.11852359573239113,-1.4071263215765129,12.323309017855099,0.7599983215332102,-0.19442183268913737,-0.13349876403809446,-1.0636554716799722,0.7966579436037833,-0.5985771178590298,0.33157958978284086,-0.7449633100878827,27.47253207909398,-29.621099027445155,0.46507835382093815,4,-0.15000152587889914,0.09499740600586648,0.424999237060554,-0.3300018310546804,2.30999755859375,0,0.049079706558155856,1.4210491092342492,42.88999938964844,1.9677474927705654,42.52000045776367,-1.928583106266932,42.86000061035156,0.049079706558155856
9836,2012-04-24,43.099998474121094,43.25,42.27000045776367,42.4900016784668,3462800.0,0.01698908418734235,1.1538455089268123,-2.2592435609431583,54.56387035271686,46.98506454441466,-0.8318075143065684,-0.5525399388081951,-0.7910113210323289,-2.0704797155917873,11.706076670086892,0.9799995422363281,-0.22819015790189212,0.5714986801147433,-0.38734474594539847,1.530342106174885,0.09207696708467239,1.0509203931448141,-1.4087621897937481,86.60699384538889,28.682327173179694,0.4794217130300697,4,-0.7649993896484375,-0.625,-0.30249786376953125,-1.0499992370605469,1.8600006103515625,1,0.041531345218077664,1.6383078883505298,42.38000106811523,1.4210491092342492,42.88999938964844,1.9677474927705654,42.52000045776367,0.041531345218077664
9837,2012-04-25,43.66999816894531,43.72000122070313,43.0,43.43000030517578,2115100.0,0.0132250513922052,3.2352518792773246,0.39344118769034503,57.973727943797186,49.46297546900927,-1.2144135175285768,-1.1524876216081879,-1.2920360262882014,-2.597669361637088,10.643455453972619,0.7200012207031321,-0.27250491363160023,1.1229984283447294,0.09006488603407803,2.155931970655381,0.6065316571894002,1.6394651995000586,-1.8852360616776096,96.85515427929778,41.51800208699217,0.5164667711553264,4,-1.0249977111816406,-1.0999984741210938,-0.939997673034668,-1.6199989318847656,0.7000007629394602,2,0.02312805538308238,1.1538455089268123,43.099998474121094,1.6383078883505298,42.38000106811523,1.4210491092342492,42.88999938964844,0.02312805538308238
9838,2012-04-26,43.650001525878906,43.709999084472656,43.18000030517578,43.58000183105469,1497700.0,-0.0004579034555725059,4.57908685700518,0.2916679912261182,58.082724558369236,52.08735570813076,-0.9949134826180455,-1.0915835116104802,-1.2063879308039205,-2.531670241582404,10.751270335223634,0.529998779296875,-0.19389100876668408,1.041501617431642,-0.10032136771238243,2.1833246025756665,0.47059012485963336,1.6124131100036507,-1.7104202895363656,95.59750389266985,41.853888616021194,0.5709114925720119,4,-0.9750003814697266,-1.0800018310546875,-0.9875011444091797,-1.6000022888183594,1.289997100830071,3,0.027491338059421278,3.2352518792773246,43.66999816894531,1.1538455089268123,43.099998474121094,1.6383078883505298,42.38000106811523,0.027491338059421278
9839,2012-04-27,43.810001373291016,43.93999862670898,43.540000915527344,43.75,1213500.0,0.0036655175674449314,1.500017881623718,0.8571662125340599,59.52383281259605,53.612849999130184,-0.898210478446444,-1.2104707597220283,-1.2904312638452922,-2.6335721731496875,11.381611839965132,0.3999977111816335,-0.044990209405682435,1.1360013961791964,-0.12381371762896265,2.3958165099873554,0.5060938392751169,1.765908953083276,-1.7279865381996302,92.81782161524235,40.577737858455826,0.6299075569040796,4,-0.7750015258789134,-1.1300029754638672,-1.147500991821289,-1.7600021362304688,1.3199996948242116,4,0.02716271603302145,4.57908685700518,43.650001525878906,3.2352518792773246,43.66999816894531,1.1538455089268123,43.099998474121094,0.02716271603302145
9840,2012-04-30,44.0099983215332,44.04999923706055,43.59000015258789,43.81999969482422,1600200.0,0.0045650979678835135,2.407394848754574,3.1665713014177634,71.42862784247077,56.447057028801325,-0.9522185854763734,-1.3621686868065268,-1.434437649666279,-2.7868114686129033,11.923239322617794,0.45999908447265625,0.1232868390269104,1.2609983444213881,-0.12952462481803195,2.6515213136608082,0.5657368598016816,1.9562598290410946,-1.7421851072800578,97.75275601351004,37.886213083615004,0.6952614846197083,4,-0.9199981689453125,-1.2749996185302734,-1.3474979400634766,-1.9599990844726562,1.6200027465820241,0,0.025676007980267146,1.500017881623718,43.810001373291016,4.57908685700518,43.650001525878906,3.2352518792773246,43.66999816894531,0.025676007980267146
9841,2012-05-01,44.27000045776367,44.52000045776367,43.86000061035156,44.0099983215332,1536700.0,0.005907797004010673,-1.3571525885558584,1.368442186841207,77.1310402804323,58.76320048629975,-1.1234282614540945,-1.5869728385960684,-1.6291155093732073,-3.0028595527448374,12.468212387260898,0.6599998474121094,0.33461493523047636,1.447000503540039,-0.10128367823956808,2.995284685319646,0.6728584126502355,2.2211425944298426,-1.7883249207736398,83.55263653224046,15.447751501633874,0.7741420908898019,5,-0.9449996948242188,-1.3000011444091797,-1.5250005722045898,-2.220001220703125,1.3699989318847656,1,0.009487195947648797,2.407394848754574,44.0099983215332,1.500017881623718,43.810001373291016,4.57908685700518,43.650001525878906,0.009487195947648797
9842,2012-05-02,43.66999816894531,44.18999862670898,43.61999893188477,44.11999893188477,1675700.0,-0.013553247856656347,-1.0727290382094499,-1.7307579447754022,68.28359749197556,60.765159801761726,-0.4430345643630673,-0.9556326782273885,-0.9861779117060152,-2.3574751225877435,12.803835341259608,0.6500015258788991,0.436051948009208,0.7959983825683565,-0.7949021517399046,2.3868989168766177,0.000548115414225947,1.5914486497224871,-0.9029571430469687,36.56700059497883,-36.14950652597408,0.7954502671541294,5,-0.3449974060058594,-0.6999988555908203,-0.8024978637695312,-1.6199989318847656,2.3700027465820312,2,0.02953975199487613,-1.3571525885558584,44.27000045776367,2.407394848754574,44.0099983215332,1.500017881623718,43.810001373291016,0.02953975199487613
9843,2012-05-03,43.72000122070313,44.13000106811523,43.349998474121094,43.61999893188477,2515400.0,0.001145020697376209,-1.4374959022011122,-0.2222269317170312,70.39850944409618,62.51925366848571,-0.3407501093793641,-0.9852679385185326,-0.9930689280845328,-2.348570832442128,13.148772698821004,0.7800025939941335,0.5077799800251555,0.8010013580322308,-0.8337774747451618,2.4357801908096235,-0.01638805835646906,1.6183907744209307,-0.7075458743436442,31.624112758348094,-46.89495051658845,0.8173894163886968,5,-0.395000457763679,-0.7500019073486399,-0.922501564025886,-1.6700019836425852,2.279998779296868,3,0.014867284836072692,-1.0727290382094499,43.66999816894531,-1.3571525885558584,44.27000045776367,2.407394848754574,44.0099983215332,0.014867284836072692
9844,2012-05-04,43.7599983215332,44.09000015258789,43.65999984741211,43.709999084472656,2208000.0,0.000914846745501352,-4.733424887464714,0.49998092695021934,64.86487879730359,64.69453439152863,-0.27307665133039194,-1.0001473345547822,-0.9944031825880018,-2.3376118908244194,13.440794005743367,0.43000030517578125,0.5439717058535294,0.7924985885620117,-0.883208748875397,2.4682059259994205,-0.0453550801566891,1.6303522572807125,-0.5364866595771289,35.042662588968696,-41.227023363702514,0.8378536687187029,5,-0.36499786376953125,-0.7899990081787109,-0.9199991226196289,-1.7099990844726562,2.3300018310546875,4,0.026965273090404196,-1.4374959022011122,43.72000122070313,-1.0727290382094499,43.66999816894531,-1.3571525885558584,44.27000045776367,0.026965273090404196
9845,2012-05-07,43.56999969482422,43.81999969482422,43.540000915527344,43.7599983215332,2431000.0,-0.004341833500836612,-1.2400244144350347,-3.800030518043793,57.52427476618724,65.02346821524756,0.11563527149928632,-0.7875182413804325,-0.7777908160718638,-2.0959673983812905,14.051169140673665,0.279998779296875,0.634765927493504,0.5625,-1.131450657013474,2.256450657013474,-0.28447532850673696,1.409475328506737,-0.220001220703125,18.803491257185147,-52.745142795556816,0.8469753285067378,5,0.1900005340576172,-0.6000003814697266,-0.7574996948242188,-1.5200004577636719,2.3499984741210938,0,0.03580448437497519,-4.733424887464714,43.7599983215332,-1.4374959022011122,43.72000122070313,-1.0727290382094499,43.66999816894531,0.03580448437497519
9846,2012-05-08,43.43000030517578,43.63999938964844,43.22999954223633,43.36999893188477,2308500.0,-0.003213206119555445,-1.411762725936564,-0.31579898407850576,56.83454422040033,64.89689224598125,0.34348982025778696,-0.5588191366698751,-0.6145124187320476,-1.90908269574156,15.127547026818055,0.4099998474121094,0.6800716511924279,0.34800052642822266,-1.277967681981849,1.9739687348382944,-0.4649835777768132,1.1609846306332585,1.0900001525878906,20.833432674502852,-46.517391256155584,0.8129841042050352,5,0.4200000762939453,-0.46000099182128906,-0.6175003051757812,-1.3800010681152344,2.6300010681152415,1,0.0506562456246924,-1.2400244144350347,43.56999969482422,-4.733424887464714,43.7599983215332,-1.4374959022011122,43.72000122070313,0.0506562456246924
9847,2012-05-09,43.959999084472656,44.09000015258789,43.13999938964844,43.13999938964844,3829700.0,0.012203517742865655,-1.3170758938955518,13.666348782505274,66.51378675264334,65.83367693423392,-0.1576218899680697,-0.9567246310486297,-1.1045999186717523,-2.381612732533114,16.114381912413577,0.9500007629394531,0.8358911745940816,0.7629993438720675,-0.7616900341030117,2.2876887218471467,0.0006546548845278721,1.525344032859607,0.5342013549804676,82.8281115739266,14.507484631878683,0.7623446889875398,5,-0.12999916076660156,-0.9899997711181641,-1.1474990844726562,-1.9099998474121094,2.1800003051757812,2,0.03821656824759079,-1.411762725936564,43.43000030517578,-1.2400244144350347,43.56999969482422,-4.733424887464714,43.7599983215332,0.03821656824759079
9848,2012-05-10,44.11000061035156,44.27000045776367,43.93999862670898,44.02999877929688,2519300.0,0.003412227684324254,-1.538454766865141,0.09756324491295107,64.73434358512223,66.41262257562572,-0.2631875273354609,-0.9672989690152818,-1.208255611159558,-2.4789170085831955,16.868460626307808,0.3300018310546946,0.899901265283475,0.7930007934570327,-0.6119991760018451,2.1980007629159104,0.09050080872759025,1.495500778186475,0.33003178710937675,85.84073485178396,19.347965491650896,0.7024999847294401,5,-0.2800006866455078,-1.1400012969970703,-1.2975006103515625,-1.960000991821289,2.0400009155273366,3,0.04375425704988212,-1.3170758938955518,43.959999084472656,-1.411762725936564,43.43000030517578,-1.2400244144350347,43.56999969482422,0.04375425704988212
9849,2012-05-11,44.38999938964844,44.45000076293945,43.88000106811523,43.93000030517578,2196400.0,0.00634773918436915,-1.0357220708446604,5.749856952127156,75.70335450120544,66.88759220437402,-0.5054108673414888,-1.0806010902315037,-1.4670358993807326,-2.7056520564291304,18.13955429493238,0.5699996948242259,0.9085091595036019,0.9319995880126939,-0.2887264328046797,2.1527256088300675,0.32163657760401065,1.5423625984213771,-1.25,95.41974729841093,23.000129436133506,0.6103630104086852,5,-0.5599994659423828,-1.4200000762939453,-1.5774993896484375,-2.239999771118164,1.5100021362304616,4,0.03626944430026291,-1.538454766865141,44.11000061035156,-1.3170758938955518,43.959999084472656,-1.411762725936564,43.43000030517578,0.03626944430026291
9850,2012-05-14,44.310001373291016,44.54999923706055,43.959999084472656,44.060001373291016,1687600.0,-0.0018021630425180124,-1.6221962260312293,0.5434793425439106,68.50161395878952,65.92876705752482,-0.42284926477759655,-0.8994386932345009,-1.367278717824,-2.5672052665432403,19.180542022884172,0.5900001525878906,0.9189186931985347,0.7585014343261705,-0.4196373169847547,1.9366401856370956,0.16943205867070787,1.347570809981633,-1.143801956176759,82.97887306796385,11.84353752063862,0.5890693756554612,5,-0.46500205993652344,-1.325002670288086,-1.3875007629394531,-2.160001754760742,1.1499977111816406,0,0.04017149005032117,-1.0357220708446604,44.38999938964844,-1.538454766865141,44.11000061035156,-1.3170758938955518,43.959999084472656,0.04017149005032117
9851,2012-05-15,44.099998474121094,44.52999877929688,43.9900016784668,44.349998474121094,2858600.0,-0.00473940177525034,-1.2978913364609168,-1.0,57.38833146749376,64.71818194369351,-0.2676426181937188,-0.6312267403749843,-1.1488984179636788,-2.314869520717714,19.792706449236196,0.5399971008300852,0.9028703023713618,0.49099864959716655,-0.6757310584140015,1.6577283576083346,-0.09236620440842103,1.0743635036027541,-0.8784470642089843,68.08504882001391,0.19470762351453175,0.5833648540055844,5,-0.25499916076660156,-1.114999771118164,-1.3274974822998047,-1.9499988555908203,0.75,1,0.041269835777709485,-1.6221962260312293,44.310001373291016,-1.0357220708446604,44.38999938964844,-1.538454766865141,44.11000061035156,0.041269835777709485
9852,2012-05-16,44.18000030517578,44.400001525878906,44.11999893188477,44.209999084472656,3009400.0,0.0018141005401992594,-2.7333299425260713,0.1199951171875,58.92253470473999,63.4430736393206,-0.29915173173214527,-0.6400845176468124,-1.2168415264674906,-2.3631398326132143,20.411494969474997,0.3000030517578125,0.8083784693163167,0.5050004959106431,-0.6322999338927318,1.642300925714018,-0.06364971899104432,1.0736507108123305,-0.9053109821777312,44.77612790088651,-18.799397670550476,0.5686502149016888,5,-0.33500099182128906,-1.1950016021728516,-1.4924993515014648,-1.7749996185302734,0.4099998474121094,2,0.04255321537186574,-1.2978913364609168,44.099998474121094,-1.6221962260312293,44.310001373291016,-1.0357220708446604,44.38999938964844,0.04255321537186574
9853,2012-05-17,43.900001525878906,44.27000045776367,43.77999877929688,44.2599983215332,1859600.0,-0.0063376816967579686,1.5789489534708254,12.000381485249237,51.4563130767569,61.9532330037043,0.010130568082239222,-0.2649844775872623,-0.9264994638032107,-2.0531946246299384,21.285577608720317,0.49000167846678977,0.6478266115163791,0.15600166320800923,-0.8456055078564901,1.1576088342725086,-0.3448019223242369,0.6568052487402554,-0.5742998063183578,15.584763018265168,-42.46215983743947,0.5008035855322481,5,-0.05500221252441406,-0.9150028228759766,-1.3650016784667969,-1.4950008392333984,0.7699966430664062,3,0.051025006512791515,-2.7333299425260713,44.18000030517578,-1.2978913364609168,44.099998474121094,-1.6221962260312293,44.310001373291016,0.051025006512791515
9854,2012-05-18,43.81999969482422,44.31999969482422,43.709999084472656,44.099998474121094,1966700.0,-0.0018223651087466708,-1.44000244140625,0.7777813099363152,46.80137534373961,60.76179973454346,0.11123635006376986,-0.11777539506131518,-0.8275216949175501,-1.9512314183394324,21.854312746229894,0.6100006103515625,0.5649982969854435,0.029499816894528408,-0.8879904133750287,0.9469900471640855,-0.4292452982402537,0.4882449320293105,-0.4453260745636669,13.095308377346152,-38.27966395171852,0.4587451151347786,5,0.024999618530273438,-0.7600002288818359,-1.4050006866455078,-1.414999008178711,1.6100006103515625,4,0.05317210970519226,1.5789489534708254,43.900001525878906,-2.7333299425260713,44.18000030517578,-1.2978913364609168,44.099998474121094,0.05317210970519226
9855,2012-05-21,44.459999084472656,44.47000122070313,43.86999893188477,43.93000030517578,1573900.0,0.014605189276713615,1.181814398668275,-1.8928610354223434,52.83579846114079,60.31749465018129,-0.43498327136058634,-0.6260549114442995,-1.444908019356724,-2.5685183532306084,22.893096867405287,0.6500015258789134,0.48071610316961255,0.5654993057250977,-0.12135427404606958,1.252352885496265,0.22207251583951404,0.9089260956106813,-1.0383124395401069,91.4634486736936,42.33458268885979,0.3434267898855842,5,-0.6149997711181641,-1.3699989318847656,-2.0450000762939453,-2.0549983978271484,1.4099998474121165,0,0.03238871954698608,-1.44000244140625,43.81999969482422,1.5789489534708254,43.900001525878906,-2.7333299425260713,44.18000030517578,0.03238871954698608
9856,2012-05-22,44.88999938964844,45.0,44.40999984741211,44.43000030517578,1870700.0,0.009671621997985103,-1.3600006103515625,0.8679247999078713,69.18240728966985,60.61400804318423,-0.7108575562437807,-0.9645288879495055,-1.8723003729726813,-2.9690834043445733,23.564360024826094,0.5900001525878906,0.45610145999549445,0.9059995651245103,0.18921152061334112,1.6227876096356795,0.5476055428689222,1.2643935873800984,-1.4231802410307708,91.47282695480918,39.07142373206238,0.3583940222555846,5,-0.5349998474121094,-1.3249988555908203,-2.4750003814697266,-2.4849987030029297,1.1300010681152344,1,0.012697698876682484,1.181814398668275,44.459999084472656,-1.44000244140625,43.81999969482422,1.5789489534708254,43.900001525878906,0.012697698876682484
9857,2012-05-23,44.68000030517578,44.93999862670898,44.290000915527344,44.77000045776367,1719700.0,-0.004678081695877245,2.023269843241344,-0.19565289502927372,64.37125953675354,60.573665371143264,-0.4335814623396743,-0.711460238810858,-1.66852738315297,-2.7366389012980576,23.601282489678766,0.6499977111816335,0.48837793857336464,0.6455003738403349,-0.11887672270491834,1.409877470385588,0.2633118255677047,1.027688922112965,-1.1211903054751744,75.19383971185749,19.33128465540571,0.38218854827262816,5,-0.3250007629394531,-1.114999771118164,-2.2400007247924805,-2.2749996185302734,1.5200004577636719,2,0.0038047933702816117,-1.3600006103515625,44.88999938964844,1.181814398668275,44.459999084472656,-1.44000244140625,43.81999969482422,0.0038047933702816117
9858,2012-05-24,44.849998474121094,45.02999877929688,44.58000183105469,44.65999984741211,1525100.0,0.0038047933702816117,-1.5714503700313216,-2.1110922731318613,65.7060658129214,59.462855516889476,-0.5448710933864476,-0.8294758097605381,-1.820982825574248,-2.881059209495888,23.685230369101415,0.4499969482421946,0.545945438668582,0.7554986953735323,-0.06790794559801583,1.5789053363450805,0.3437953748877618,1.1672020158593028,-1.2047170744025237,86.36361009161008,26.716301862578447,0.41170332048577374,5,-0.4799995422363281,-1.269998550415039,-2.404998779296875,-2.444997787475586,1.710002899169929,3,-0.0057970642224932645,2.023269843241344,44.68000030517578,-1.3600006103515625,44.88999938964844,1.181814398668275,44.459999084472656,-0.0057970642224932645
9859,2012-05-25,45.0,45.25,44.540000915527344,44.540000915527344,1206700.0,0.003344515740963949,-2.0869586850878212,2.4210653121047243,70.84548364351379,59.723285481858845,-0.6696670423681326,-0.9336218126244802,-1.947145936897563,-3.0037122510106684,23.608689925678554,0.7099990844726562,0.5195534466727665,0.8460002899169936,-0.058803187353476005,1.7508037671874632,0.39359855128175525,1.298402028552232,-1.2439412099151639,81.88407199268012,16.365139304538573,0.4524017386352351,5,-0.5200004577636719,-1.3099994659423828,-2.560000419616699,-2.594999313354492,1.2900009155273438,4,-0.007333374023437478,-1.5714503700313216,44.849998474121094,2.023269843241344,44.68000030517578,-1.3600006103515625,44.88999938964844,-0.007333374023437478
9860,2012-05-29,45.13999938964844,45.2400016784668,44.849998474121094,45.13000106811523,1522200.0,0.0031110975477430802,2.7142649543150896,0.02173552485364688,74.92709813891724,61.67203733423923,-0.7594098441943089,-1.037834026069234,-2.0495829391112608,-3.109842586457148,23.399311109515892,0.3900032043457031,0.5017419765915321,0.929499626159668,-0.07326425713438312,1.932263509453719,0.4281176845126424,1.4308815678066935,-1.234546478572085,88.54159216078963,16.652697376647637,0.5013819416470257,5,-0.6599998474121094,-1.4499988555908203,-2.7875003814697266,-2.7349987030029297,0.5600013732910156,1,0.0064244776129493975,-2.0869586850878212,45.0,-1.5714503700313216,44.849998474121094,2.023269843241344,44.68000030517578,0.0064244776129493975
9861,2012-05-30,44.68999862670898,45.31999969482422,44.65999984741211,44.93999862670898,1305100.0,-0.009969002415242678,-3.2580970663518394,-25.00419687140535,60.89550811163491,61.891256601672,-0.24240808010895165,-0.584734369466176,-1.5535792872070928,-2.620421726797396,22.490105143966332,0.6599998474121094,0.4030422115542436,0.4584989547729421,-0.5668484401081102,1.4838463496539944,-0.05417474266758404,0.9711726522134683,-0.6500910067402614,38.83477526591736,-30.362111346370327,0.5126736974405245,5,-0.17499923706053977,-0.894998550415032,-2.3374996185302663,-2.2849979400634695,0.9600028991699219,2,0.02640412489228794,2.7142649543150896,45.13999938964844,-2.0869586850878212,45.0,-1.5714503700313216,44.849998474121094,0.02640412489228794
9862,2012-05-31,44.959999084472656,45.16999816894531,44.68000030517578,44.72999954223633,1422200.0,0.0060416304779726815,-1.9697018738367993,-0.9199981689453125,62.24781232135785,63.09031207329433,-0.43597787443557934,-0.793836377468125,-1.776714690100107,-2.846796456667441,22.02844087511373,0.48999786376953125,0.3649797972640201,0.6639993667602511,-0.37483342146654053,1.7028321549870427,0.14458297264685172,1.1834157608736504,-0.7664804155212792,53.84600336476388,-12.698388441181159,0.5194163941133972,5,-0.44499969482421875,-0.7999992370605469,-2.5550003051757812,-2.5549983978271484,0.8899993896484375,3,0.023576543480337664,-3.2580970663518394,44.68999862670898,2.7142649543150896,45.13999938964844,-2.0869586850878212,45.0,0.023576543480337664
9863,2012-06-01,44.36999893188477,44.86000061035156,44.29999923706055,44.4900016784668,1842900.0,-0.013122779461791523,-3.3076674785058247,-0.521752110526896,49.73544386192429,63.41631968642596,0.25446195044792574,-0.16089224998044216,-1.1541208854288527,-2.215839151000999,21.74719368941672,0.6599998474121094,0.37838372317629876,0.0414993286132912,-0.9615120511737061,1.0445107084002885,-0.46000636128020744,0.5430050185067898,0.950000762939446,6.862712098943427,-53.714635398079544,0.501505689893499,6,0.22500038146971946,-0.1399993896484446,-1.7624988555908274,-1.964998245239265,1.7100028991699148,4,0.04124412610115291,-1.9697018738367993,44.959999084472656,-3.2580970663518394,44.68999862670898,2.7142649543150896,45.13999938964844,0.04124412610115291
9864,2012-06-04,44.93999862670898,44.959999084472656,44.349998474121094,44.58000183105469,1605900.0,0.01284651134878878,2.0500205041151283,-2.999904634751215,57.37700963768446,63.920898706041925,-0.15640618509458193,-0.6724325686991577,-1.6871328892341708,-2.7430674689225967,21.513998031184308,0.6100006103515625,0.3968136997733325,0.5524990081787067,-0.4485287263581057,1.553526742715519,0.051985140910296934,1.0530128754471164,0.3596010589599672,62.74501004162436,4.79470612487372,0.5005138672684066,6,-0.13499832153319602,-0.7099990844726491,-2.317498207092278,-2.5349979400634695,1.4500007629394602,0,0.03604812630366294,-3.3076674785058247,44.36999893188477,-1.9697018738367993,44.959999084472656,-3.2580970663518394,44.68999862670898,0.03604812630366294
9865,2012-06-05,45.13000106811523,45.20000076293945,44.70000076293945,44.849998474121094,1650500.0,0.004227913823150908,1.3809411358661592,0.777791906411923,62.11766669987688,63.13592752939826,-0.2697402103670612,-0.7795386090215288,-1.8365324154092306,-2.8911544907950883,21.658534415516932,0.5,0.47471757101962453,0.6645013809204059,-0.3111053731588669,1.6401081349996787,0.17669800388077306,1.1523047579600387,0.14960660858154995,81.37269201569191,23.683853326941232,0.4878033770396348,6,-0.325000762939446,-0.9000015258788991,-2.2725019454955984,-2.7250003814697195,1.1399993896484446,1,0.025703519165916067,2.0500205041151283,44.93999862670898,-3.3076674785058247,44.36999893188477,-1.9697018738367993,44.959999084472656,0.025703519165916067
9866,2012-06-06,45.63000106811523,45.63999938964844,45.04999923706055,45.33000183105469,1596500.0,0.011079104546116492,2.6875484293973892,1.0714159207640241,65.52462684189756,63.264079452192036,-0.7305580406848335,-1.1660534772553817,-2.2934732765149732,-3.344309371527416,22.6569460599353,0.5900001525878906,0.599412614134657,1.0545013427734276,0.0743944864582815,2.0346081990885736,0.5644479146158545,1.5445547709310006,-1.3300018310546804,99.25385668696374,38.282111782501204,0.4900534281575747,6,-0.6600017547607351,-1.2400016784667898,-2.717501640319817,-3.2250003814697195,0.7799987792968821,2,0.0015340717331944198,1.3809411358661592,45.13000106811523,2.0500205041151283,44.93999862670898,-3.3076674785058247,44.36999893188477,0.0015340717331944198
9867,2012-06-07,45.63999938964844,45.97000122070313,45.47000122070313,45.72999954223633,4296800.0,0.0002191172758967408,-1.3256003761500401,-0.3000012715689961,69.77269614039469,63.715927266355735,-0.6594030609821857,-1.1001419314338108,-2.2755274521674167,-3.3074078481084968,23.236806115986504,0.5,0.6633185330900417,0.9804996490478501,-0.06338916653395188,2.024388464629652,0.4585552412569527,1.5024440568387476,-1.3132001495361294,80.23943478588575,12.967774424696074,0.5219444077908992,6,-0.5049991607666016,-1.0849990844726562,-2.492499351501465,-3.059999465942383,-0.029998779296875,3,0.00021915285635887294,2.6875484293973892,45.63000106811523,1.3809411358661592,45.13000106811523,2.0500205041151283,44.93999862670898,0.00021915285635887294
9868,2012-06-08,46.040000915527344,46.040000915527344,45.5099983215332,45.54999923706055,1711500.0,0.00876427544321201,1.1632684837019565,-5.444453863434069,73.51695600168105,64.01275752837432,-0.9754276108237221,-1.420994164442945,-2.6139912267325727,-3.656270357365628,23.64609092011773,0.5300025939941406,0.6457507840119234,1.284001159667966,0.10580606612868593,2.462196253207246,0.6949036128983295,1.8730987064376023,-1.6474735961914035,100.0,24.806509574632017,0.5890975467696395,6,-0.8700008392333984,-1.4500007629394531,-2.892500877380371,-3.2049999237060547,-0.37000274658203125,4,-0.004126899166549958,-1.3256003761500401,45.63999938964844,2.6875484293973892,45.63000106811523,1.3809411358661592,45.13000106811523,-0.004126899166549958
9869,2012-06-11,46.0,46.54999923706055,45.9900016784668,46.31000137329102,1474900.0,-0.0008688295988684702,-2.393944998670628,-0.6326536967404057,68.68931903995615,63.319670961823086,-0.8701665905847591,-1.3219696944575787,-2.5142276916173785,-3.564205154624595,24.061903780950395,0.55999755859375,0.6629468990497429,1.1635002136230455,-0.124309654141328,2.451310081387419,0.5195952797408552,1.8074051475052357,-1.5086242648925747,70.27028698919099,-2.746806205915931,0.6439049338821876,6,-0.5750007629394531,-1.1550006866455078,-2.8524999618530273,-3.1299991607666016,-0.34999847412110086,0,0.001739170240319332,1.1632684837019565,46.040000915527344,-1.3256003761500401,45.63999938964844,2.6875484293973892,45.63000106811523,0.001739170240319332
9870,2012-06-12,46.09000015258789,46.09000015258789,45.45000076293945,45.97999954223633,1991500.0,0.00195652505625854,10.636287973366626,-0.35483910662646084,65.87301507208058,63.87272729076149,-0.90657346112922,-1.340507914256996,-2.5425095643279008,-3.5937442327813045,23.91985116407202,0.6399993896484375,0.6664367708742773,1.1645004272460966,-0.21301071666316318,2.5420115711553564,0.4757448552914667,1.8532559992007265,-1.4339345373242125,69.33339436848959,-1.293439698636604,0.6887555719546287,6,-0.6650009155273438,-1.2450008392333984,-2.9075002670288086,-3.135000228881836,-0.29000091552734375,1,0.006508987547566791,-2.393944998670628,46.0,1.1632684837019565,46.040000915527344,-1.3256003761500401,45.63999938964844,0.006508987547566791
9871,2012-06-13,45.91999816894531,46.11000061035156,45.68000030517578,46.11000061035156,1257700.0,-0.0036884786955904136,3.526260841631866,-1.7272853377722293,66.57748719936355,64.35380227720657,-0.6076483398310515,-1.0826743131056134,-2.32051894301091,-3.371799195137889,23.77936883748355,0.43000030517578125,0.6366907257157237,0.9034984588623018,-0.4848178568447139,2.2918147745693176,0.20934030100879397,1.5976566167158097,-1.1124178639378854,42.7270961790552,-26.193397001136738,0.6941581578535092,6,-0.4949989318847656,-1.0749988555908203,-2.5549983978271484,-2.964998245239258,0.09000015258789062,2,0.007622001367044051,10.636287973366626,46.09000015258789,-2.393944998670628,46.0,1.1632684837019565,46.040000915527344,0.007622001367044051
9872,2012-06-14,46.06000137329102,46.15999984741211,45.77000045776367,45.97999954223633,2058500.0,0.0030488503904251285,1.7857220708446866,-0.42105685833604767,66.3072704221964,66.19511633945903,-0.6428048197113725,-1.1326843053701978,-2.401321477850935,-3.4556438058932955,23.65525231133062,0.3899993896484375,0.5837637660685857,0.9495016098022546,-0.4548300109587373,2.3538332305632466,0.2473357994217551,1.6516674201827541,-1.1130275537193484,55.45467786570924,-10.794265032310534,0.7021658103804964,6,-0.6100025177002024,-1.2150020599365305,-2.6500015258789134,-3.105001449584968,-0.42000198364258523,3,0.007598750839900026,3.526260841631866,45.91999816894531,10.636287973366626,46.09000015258789,-2.393944998670628,46.0,0.007598750839900026
9873,2012-06-15,46.13999938964844,46.34000015258789,45.91999816894531,46.22999954223633,2574300.0,0.0017368218404745228,1.709678213252938,-1.1249761586876743,65.6593020794252,67.115371055208,-0.4976585475418247,-1.092263835162683,-2.4254490387601138,-3.47541411372454,24.391769695323575,0.4200019836425781,0.6315945021327778,0.9174997329711942,-0.4367437851754161,2.2717432511178046,0.24037797389789262,1.5946214920444959,-1.064783536677652,62.72723489551183,-1.480189544372152,0.6771217590733051,6,-0.5149993896484375,-1.010000228881836,-2.739999771118164,-3.184999465942383,-0.80999755859375,4,-0.011486753062588506,1.7857220708446866,46.06000137329102,3.526260841631866,45.91999816894531,10.636287973366626,46.09000015258789,-0.011486753062588506
9874,2012-06-18,46.1500015258789,46.27999877929688,45.90999984741211,46.04999923706055,2441200.0,0.00021677798792318903,1.0555679181103947,-1.1111346585850945,64.38745478889886,67.367569731766,-0.3553393862876604,-0.9684087717857395,-2.3773454678045667,-3.437132998011343,25.313370082366106,0.36999893188477273,0.6593106790115968,0.8110017776489187,-0.43150772063849274,2.05351127593633,0.18974702850521652,1.4322565267926208,-0.9568030021809335,78.65182505529091,16.798672395909776,0.6212547491437057,6,-0.35000228881835227,-1.0200023651122976,-2.7500019073486257,-3.1950016021728445,-1.0100021362304616,0,-0.010400939134626475,1.709678213252938,46.13999938964844,1.7857220708446866,46.06000137329102,3.526260841631866,45.91999816894531,-0.010400939134626475
9875,2012-06-19,45.9000015258789,46.38000106811523,45.83000183105469,46.27000045776367,3035800.0,-0.005417117914065739,-1.1568668516675986,-3.6999046347514306,68.27793970028785,67.67349338269825,0.017178053020579398,-0.6376907210462264,-2.0703019954720006,-3.147317882152322,26.090715049284285,0.5499992370605398,0.7894063110050382,0.48900165557860475,-0.7049825882930136,1.6829858994502231,-0.10799046635720089,1.0859937775144104,-0.5982589451119296,31.428711560154287,-31.959030671896887,0.5969921219358084,6,0.09999847412110086,-0.7700023651122976,-2.5000019073486257,-2.9450016021728445,-0.23000335693358664,1,-0.005446622912616883,1.0555679181103947,46.1500015258789,1.709678213252938,46.13999938964844,1.7857220708446866,46.06000137329102,-0.005446622912616883
9876,2012-06-20,45.459999084472656,45.95000076293945,45.33000183105469,45.88999938964844,1781800.0,-0.009586109515882346,1.2545290608961022,1.1621663419009396,57.18388536651677,66.27473663004515,0.48112517446406855,-0.16105309473368123,-1.5504353021754298,-2.664545223980383,25.702181940159953,0.6199989318847656,0.8366545554975318,0.020499229431152344,-1.148063244989082,1.1890617038513867,-0.5637820077789684,0.604780466641273,1.0900001525878906,12.380699797639329,-50.05710140903608,0.5842812372101175,6,0.48000144958496094,-0.3299999237060547,-2.0450000762939453,-2.4750003814697266,0.9000015258789062,2,0.00747910601485291,-1.1568668516675986,45.9000015258789,1.0555679181103947,46.1500015258789,1.709678213252938,46.13999938964844,0.00747910601485291
9877,2012-06-21,44.849998474121094,45.77999877929688,44.77999877929688,45.70000076293945,2008300.0,-0.013418403489583786,-1.0201985951149128,1.9767481059597949,56.857113896678655,64.42364306282266,1.0809531532685313,0.48732158940502757,-0.8569854938998276,-2.009458475963939,25.18019388191053,1.0,0.8348888214373318,-0.5980012893676729,-1.7455876867067062,0.5495851079713603,-1.171794488037186,-0.02420809069815988,1.675600814819333,4.374974668061802,-62.40378918968489,0.5737931986695158,6,0.8150005340576172,0.2800006866455078,-1.4349994659423828,-1.864999771118164,1.8700027465820384,3,0.02586398855913985,1.2545290608961022,45.459999084472656,-1.1568668516675986,45.9000015258789,1.0555679181103947,46.1500015258789,0.02586398855913985
9878,2012-06-22,44.59000015258789,45.06999969482422,44.5,45.0,2480400.0,-0.0057970642224932645,1.0727290382094479,0.4823514628202654,44.51414781845457,61.73751292710027,1.244512370400912,0.7661222557632925,-0.516450507426292,-1.7105376536657957,24.51177853803312,0.5699996948242188,0.7624568569769181,-0.8449996948242173,-2.026498466083055,0.3364990764346203,-1.4357490804536397,-0.25425030919479497,1.865775115966791,4.787239439077511,-59.91988361883658,0.5907493856294191,6,0.8500003814697266,0.5399990081787109,-1.1750011444091797,-1.605001449584961,1.5900001525878906,4,0.023547863500054556,-1.0201985951149128,44.849998474121094,1.2545290608961022,45.459999084472656,-1.1568668516675986,45.9000015258789,0.023547863500054556
9879,2012-06-25,44.66999816894531,44.75,44.2400016784668,44.27000045776367,1595800.0,0.001794079750699007,-1.2174068084753493,-0.9756045367001926,42.53243415634047,59.144115047573585,1.06836320585424,0.6958081551498125,-0.5088084940596573,-1.7489964396755227,23.65040784546601,0.5099983215332031,0.6684378339951564,-0.7485015869140597,-1.9642984480794112,0.4672952742512919,-1.356400017496739,-0.14060315633138032,1.6684305834960895,20.09329967842456,-40.74987267427747,0.607898430582676,6,0.6400032043457031,0.46000099182128906,-1.2549991607666016,-1.6849994659423828,0.25,0,0.01477509937683874,1.0727290382094479,44.59000015258789,-1.0201985951149128,44.849998474121094,1.2545290608961022,45.459999084472656,0.01477509937683874
9880,2012-06-26,45.43000030517578,45.45000076293945,44.65999984741211,44.790000915527344,2809200.0,0.017013704217226033,1.3235310617195302,1.6000076294381873,47.00598357856612,56.96950353415165,0.22897362007353195,-0.04358868749457656,-1.1985793187037501,-2.4586264685608157,22.671316129901854,0.7900009155273438,0.5262275829390219,-0.0029994964599637797,-1.2117077515642833,1.2057087586443558,-0.60735362401212,0.6013546310921924,0.7405542813476558,69.59060022397415,13.044066284193278,0.6043541275521593,6,-0.11999893188476562,-0.220001220703125,-1.9775009155273438,-2.4450016021728516,-0.4200019836425781,1,-0.006383467171016122,-1.2174068084753493,44.66999816894531,1.0727290382094479,44.59000015258789,-1.0201985951149128,44.849998474121094,-0.006383467171016122
9881,2012-06-27,45.86999893188477,45.90999984741211,44.81999969482422,44.84000015258789,1782700.0,0.00968519973042703,-1.037384043865466,1.609374627470626,53.05038526336036,55.49651629428098,-0.2445838641776561,-0.41176328856168,-1.5782272024649373,-2.8515699136455837,22.35912287794973,1.0900001525878906,0.43281707129133196,0.37799911499023864,-0.7925996320467945,1.5485978620272718,-0.20730025852827794,0.9632984885087552,0.14611142199413507,97.60473297089905,42.23531712097811,0.585299373518518,6,-0.5599975585937571,-0.47499847412110086,-2.4024991989135813,-2.885000228881843,-0.18000030517579546,2,-0.004360164979215542,1.3235310617195302,45.43000030517578,-1.2174068084753493,44.66999816894531,1.0727290382094479,44.59000015258789,-0.004360164979215542
9882,2012-06-28,46.02000045776367,46.040000915527344,45.459999084472656,45.709999084472656,1506100.0,0.0032701445252187877,2.314274503820122,0.30097256377588605,49.71590324129313,53.725027534488525,-0.4479644811796675,-0.5041273052832054,-1.6619892351582024,-2.950771196175097,22.091123567252843,0.5800018310546875,0.352009926235894,0.4750005722045927,-0.6901523681132673,1.6401535125224527,-0.10757589795433375,1.0575770423635191,-1.779998779296875,98.88886298661252,47.1339639130888,0.5825764701589295,6,-0.7099990844726562,-0.625,-2.060000419616699,-2.8100013732910156,-0.7700004577636719,3,0.007388095376051451,-1.037384043865466,45.86999893188477,1.3235310617195302,45.43000030517578,-1.2174068084753493,44.66999816894531,0.007388095376051451
9883,2012-06-29,46.20000076293945,46.47999954223633,45.81999969482422,46.459999084472656,1936600.0,0.003911349486860116,3.400010172551912,-0.8387005475912139,52.73224527827953,52.430004255530825,-0.6912509479338311,-0.5691811771619655,-1.7613318149260948,-3.0809635722634,22.944923330234374,0.6599998474121094,0.28148750779517684,0.5635007858276353,-0.49574076022749125,1.6227423318827618,0.03388001280006847,1.0931215588552021,-1.9239990997314464,87.50004257478687,36.513871962645624,0.5296207730275635,6,-0.8400001525878906,-0.8050003051757812,-2.2400007247924805,-2.990001678466797,-1.6399993896484375,4,0.01125542097784571,2.314274503820122,46.02000045776367,-1.037384043865466,45.86999893188477,1.3235310617195302,45.43000030517578,0.01125542097784571
9884,2012-07-02,46.56000137329102,46.56000137329102,46.02999877929688,46.45000076293945,4182400.0,0.007792220874601297,8.63635733111264,-0.42308200184870026,55.97964722372146,51.063527313690116,-1.1029655518446546,-0.8449114532668105,-2.046756470125878,-3.3872798064726126,23.69748211831391,0.5300025939941406,0.20746671651117055,0.8425012588501062,-0.23998956803787763,1.92499208573809,0.3012558454061107,1.3837466722941016,-2.1958397949218806,100.0,49.21404919632431,0.5412454134439922,7,-1.1599998474121165,-1.1599998474121165,-2.5850019454956126,-3.335002899169929,-1.9500007629394602,0,-0.008161534727385678,3.400010172551912,46.20000076293945,2.314274503820122,46.02000045776367,-1.037384043865466,45.86999893188477,-0.008161534727385678
9885,2012-07-03,46.290000915527344,46.81000137329102,46.20000076293945,46.5099983215332,909900.0,-0.005798978732817761,-2.050020504115164,-1.9999653211262407,54.590597496123785,50.77538421697979,-0.862530157420224,-0.5096825523943878,-1.6873386058255448,-3.0658973988016385,24.17502007081887,0.6100006103515696,0.12066564142465808,0.5145008087158232,-0.5597242396863891,1.5887258571180354,-0.022611715485282957,1.0516133329169293,-1.794088949462889,73.86934577038583,21.152562807667934,0.5371125242011077,7,-0.7649993896484375,-0.7649993896484375,-2.205000877380371,-2.9550018310546875,-1.44000244140625,1,-0.029596083808295703,8.63635733111264,46.56000137329102,3.400010172551912,46.20000076293945,2.314274503820122,46.02000045776367,-0.029596083808295703
9886,2012-07-05,45.70000076293945,46.20000076293945,45.70000076293945,46.16999816894531,1346100.0,-0.012745736464005675,-1.1276713173764477,2.1363770352516864,45.98213905582899,49.56705367910761,-0.2625114442362957,0.09046908538326903,-1.0361445263676714,-2.4274244787073656,23.65815522374419,0.5900001525878906,0.020292430133999062,-0.07899932861327841,-1.1516833790429857,0.9936847218164289,-0.6153413538281285,0.4573426966015717,-1.0189616442968727,17.777871967673935,-33.163601670845736,0.536342025214852,7,-0.17499923706054688,-0.17499923706054688,-1.6150007247924805,-2.365001678466797,-0.720001220703125,3,-0.015098521441728519,-2.050020504115164,46.290000915527344,8.63635733111264,46.56000137329102,3.400010172551912,46.20000076293945,-0.015098521441728519
9887,2012-07-06,45.6500015258789,45.86999893188477,45.38000106811523,45.66999816894531,1430600.0,-0.0010940751909374047,1.3333333333333222,0.042546283896222316,44.49441168856322,49.564860775786336,-0.09733344616478234,0.14888973213078316,-0.9426462769189072,-2.3218852333319333,22.47059858744706,0.48999786376954546,-0.0820712803073178,-0.1294986724853615,-1.201919154130735,0.942921809160012,-0.6657089133080518,0.4067115683373288,-0.7986454268644465,18.881146863145577,-29.306712429327444,0.5362102408226875,7,-0.1249999999999929,-0.1249999999999929,-1.4950017929077077,-2.2800025939941335,-0.870002746582017,4,0.0008761686635958554,-1.1276713173764477,45.70000076293945,-2.050020504115164,46.290000915527344,8.63635733111264,46.56000137329102,0.0008761686635958554
9888,2012-07-09,45.849998474121094,45.86000061035156,45.52999877929688,45.70000076293945,1271800.0,0.004381094010014852,2.8823291820934878,-7.501144601294549,46.76720806874358,50.03539121049779,-0.11153255020580843,-0.06964215975474985,-1.0952787251545004,-2.4668507387035277,21.12757496860115,0.3300018310546804,-0.10593982620239473,0.07999839782714702,-0.9860529845382047,1.1460497801924987,-0.4530272933555253,0.6130240890098193,-0.8419507531645181,32.86694445481869,-10.99372042712443,0.5330256911826742,7,-0.11499786376953125,-0.3249969482421875,-1.5124988555908203,-2.479999542236328,-0.5699996948242116,0,-0.013086117646432416,1.3333333333333222,45.6500015258789,-1.1276713173764477,45.70000076293945,-2.050020504115164,46.290000915527344,-0.013086117646432416
9889,2012-07-10,46.08000183105469,46.22000122070313,45.81999969482422,45.81999969482422,1351900.0,0.005016431070622884,-2.0769095337305044,1.7333740240583912,51.94805409270541,50.58451015651327,-0.1346535311863022,-0.30919738347660797,-1.2794264320496254,-2.636413773089153,19.276330611035554,0.40000152587891336,-0.07355261165848503,0.3060016632080078,-0.764275474552008,1.3762788009680236,-0.22913690567200007,0.8411402320880157,-0.9277978179113546,48.95109185682352,3.372548970987445,0.5351385688800078,7,-0.2650012969970703,-0.5550003051757812,-1.6675024032592773,-2.710002899169922,-0.7600021362304688,1,-0.03298611973446797,2.8823291820934878,45.849998474121094,1.3333333333333222,45.6500015258789,-1.1276713173764477,45.70000076293945,-0.03298611973446797
9890,2012-07-11,46.38999938964844,46.52000045776367,46.0099983215332,46.0099983215332,2509700.0,0.00672737730632722,-1.6842142247653467,1.4615305613427625,60.356355764443535,51.39628465663362,-0.32872327649145916,-0.6277525797354571,-1.5454681835592368,-2.8953704423078648,18.761175523799707,0.5100021362304688,0.04797447907840535,0.600999259948729,-0.49600062432396896,1.697999144221427,0.052499317812383595,1.1494992020850745,-1.1051715876932917,88.5963914283038,37.21499062281728,0.5484999421363475,7,-0.2949981689453125,-0.8649978637695312,-1.8724994659423828,-3.020000457763672,-1.3199996948242188,2,-0.03837031262591628,-2.0769095337305044,46.08000183105469,2.8823291820934878,45.849998474121094,1.3333333333333222,45.6500015258789,-0.03837031262591628
9891,2012-07-12,46.27000045776367,46.5099983215332,46.2400016784668,46.34000015258789,1363000.0,-0.0025867413982234577,-3.1538822700862728,-0.18420920544094765,67.750041723291,53.40007782130005,-0.1631769363613742,-0.5061378578674933,-1.390383497494497,-2.721955490433899,18.191686513394046,0.26999664306640625,0.181925114753966,0.4635002136230497,-0.6532872177975619,1.5802876450436614,-0.09489350208725256,1.021893929333352,-0.8631587701016556,78.07016369744764,19.88590385067979,0.5583937157103044,7,-0.17499923706054688,-0.7449989318847656,-1.7525005340576172,-2.9000015258789062,-1.5100021362304688,3,-0.03068947416455703,-1.6842142247653467,46.38999938964844,-2.0769095337305044,46.08000183105469,2.8823291820934878,45.849998474121094,-0.03068947416455703
9892,2012-07-13,46.40999984741211,46.599998474121094,46.22999954223633,46.25,2505100.0,0.003025705387148969,-2.6999752045623606,-2.285722070844687,73.45362091714023,55.70245289228457,-0.270481106695442,-0.6520001958899329,-1.4736041091314647,-2.815485405131966,17.564731906737276,0.3699989318847656,0.2576566440224042,0.5859996795654325,-0.5581470993166207,1.7301464584474857,0.013926290124402385,1.1580730690064627,-0.8909053848997743,82.2431139347008,16.589659485667028,0.5720733894410268,7,-0.3149986267089844,-0.8849983215332031,-1.7300004959106445,-2.8800010681152344,-1.5799980163574219,4,-0.030812331606924537,-3.1538822700862728,46.27000045776367,-1.6842142247653467,46.38999938964844,-2.0769095337305044,46.08000183105469,-0.030812331606924537
9893,2012-07-16,45.61000061035156,46.36999893188477,45.59000015258789,46.31999969482422,3111300.0,-0.017237647914044474,-1.0799967447916856,-4.4374985098824595,60.21742123062168,56.173316670829045,0.4883841396923003,0.11199926270930405,-0.6265634941222089,-1.9738355829368146,16.236741467319177,0.8199996948242188,0.25884670031565093,-0.18749961853027486,-1.325363421530895,0.9503641844703452,-0.7564315200305813,0.3814322829700316,1.2000007629394602,1.9802466338073386,-66.56792066720674,0.5689319015003099,7,0.4850006103515625,-0.08499908447265625,-0.7650003433227539,-1.9150009155273438,-1.3600006103515625,0,-0.018197803550704328,-2.6999752045623606,46.40999984741211,-3.1538822700862728,46.27000045776367,-1.6842142247653467,46.38999938964844,-0.018197803550704328
9894,2012-07-17,45.66999816894531,45.95000076293945,45.599998474121094,45.790000915527344,2738400.0,0.001315447441150308,-1.6923031779101498,0.16901817087716658,53.07690050471456,56.005128116228015,0.3228099966505624,0.014964478552982996,-0.6391420299662229,-1.9942849201959376,14.862559041839383,0.3500022888183594,0.26584004450773335,-0.10350189208984517,-1.2302546658064273,1.023250881626737,-0.6668782789481327,0.45987449476844233,1.1156031799316466,7.920608841803109,-57.99668283563968,0.5633763868582907,7,0.32000160217285156,-0.14499664306640625,-0.7899980545043945,-1.9399986267089844,-1.589996337890625,1,-0.008539509640567933,-1.0799967447916856,45.61000061035156,-2.6999752045623606,46.40999984741211,-3.1538822700862728,46.27000045776367,-0.008539509640567933
9895,2012-07-18,45.6500015258789,45.72000122070313,45.36000061035156,45.63999938964844,1699600.0,-0.0004378507525321096,3.79995931030939,-0.08334922754142467,46.839110384221854,56.10034715271611,0.27097109325863045,0.016096722618833326,-0.5648558886261341,-1.9397239613500616,13.125105254125618,0.3600006103515696,0.24376639037942027,-0.11099853515625568,-1.2373891731723248,1.0153921028598134,-0.6741938541642938,0.4521967838517824,1.1116877990722784,23.387210897746904,-36.93053539955356,0.5631953190080362,7,0.329998016357429,-0.1249999999999929,-0.5150022506713796,-1.6650028228759695,-2.0500030517578054,2,-0.007228955531745185,-1.6923031779101498,45.66999816894531,-1.0799967447916856,45.61000061035156,-2.6999752045623606,46.40999984741211,-0.007228955531745185
9896,2012-07-19,45.79999923706055,45.88000106811523,45.4000015258789,45.59000015258789,2099000.0,0.00328582050751125,1.5945728601770177,20.995423340976014,46.839052110258315,56.36086275512668,0.152708851843542,-0.11291206332275294,-0.6531884938989236,-2.05505191915654,12.623682182956905,0.4799995422363281,0.17673686646413955,0.02199916839599325,-1.095491415325057,1.1394897521170435,-0.5367461234645319,0.5807444602565184,0.9056225393066484,35.48382134880544,-19.130620184790587,0.5587452918605247,7,0.18000030517578125,-0.2749977111816406,-0.6649999618530273,-1.8150005340576172,-1.9300003051757741,3,-0.015938854899491428,3.79995931030939,45.6500015258789,-1.6923031779101498,45.66999816894531,-1.0799967447916856,45.61000061035156,-0.015938854899491428
9897,2012-07-20,46.0099983215332,46.099998474121094,45.52999877929688,45.63999938964844,2031700.0,0.004585132925127411,1.0727290382094221,1.7619073569482289,47.29340239663873,56.41932879155948,-0.0009548804119816623,-0.24406431978360388,-0.8148969226826921,-2.223858364517035,13.34070165052984,0.5699996948242116,0.1357351399851794,0.17399826049804545,-0.8578203659453436,1.2058168869414345,-0.3419110527236455,0.6899075737197364,0.6417986081933691,64.35631597831994,13.327417672022392,0.515909313221693,7,-0.029998779296875,-0.4849967956542969,-0.8749990463256836,-2.0249996185302734,-2.4199981689453125,4,-0.02716800794611174,1.5945728601770177,45.79999923706055,3.79995931030939,45.6500015258789,-1.6923031779101498,45.66999816894531,-0.02716800794611174
9898,2012-07-23,45.63999938964844,46.06999969482422,45.5,45.83000183105469,1680600.0,-0.00804170713719854,-1.425524316602818,-0.5135215943418597,36.93173505515623,54.75084889849846,0.37562390356632136,0.21990592580121415,-0.4047468436703596,-1.8124840217490856,14.045464169298732,0.5699996948242188,0.17448243862045132,-0.24850063323974325,-1.105405902382337,0.6084046359028505,-0.6769532678110366,0.1799520013315501,0.9601256873031332,37.837782107987174,-6.707578806526179,0.42845263457129684,7,0.3400001525878906,-0.11499786376953125,-0.49250030517578125,-1.6550006866455078,-2.3400001525878906,0,-0.017747536578132883,1.0727290382094221,46.0099983215332,1.5945728601770177,45.79999923706055,3.79995931030939,45.6500015258789,-0.017747536578132883
9899,2012-07-24,45.33000183105469,45.790000915527344,45.06000137329102,45.63000106811523,1137000.0,-0.006792234065280511,1.354841289862094,1.5789230645679035,36.5167997531151,52.10200934168419,0.6348021237882193,0.613330308597213,-0.06639908554338092,-1.4770237245102038,14.133462739097325,0.729999542236321,0.2200074631056026,-0.5914983749389648,-1.2863296322835822,0.10333288240565253,-0.9389140036112735,-0.24408274626665616,1.2205182672328831,25.96165484963031,-14.259972282433136,0.3474156286723069,7,0.4999980926513672,0.19499969482421875,0.04749774932861328,-1.3450031280517578,-1.6200027465820312,1,-0.023825320702166808,-1.425524316602818,45.63999938964844,1.0727290382094221,46.0099983215332,1.5945728601770177,45.79999923706055,-0.023825320702166808
9900,2012-07-25,45.13999938964844,45.4900016784668,45.0,45.40999984741211,1379300.0,-0.004191538357187552,1.279055738402988,0.9000038147069882,41.13917556264048,49.14524643494524,0.7027466060662491,0.8226714339377423,0.1529091998662011,-1.2628839525150681,14.466327637334523,0.4900016784667969,0.23511369750207933,-0.7670007705688491,-1.5150819804530613,-0.01891956068463685,-1.1410413755109516,-0.3929601656267465,1.3210895851393403,12.72723489551183,-29.080335835296708,0.374040604942106,7,0.6599998474121094,0.38500213623046875,0.3249998092651367,-1.1550006866455078,-1.3299980163574219,2,-0.023482445124641038,1.354841289862094,45.33000183105469,-1.425524316602818,45.63999938964844,1.0727290382094221,46.0099983215332,-0.023482445124641038
9901,2012-07-26,45.66999816894531,45.86000061035156,45.52999877929688,45.63000106811523,1803700.0,0.011741222562320575,-1.7499960263849086,-0.14813715932694532,50.27468036051151,46.569808595319834,0.08793424222760393,0.2918859920706893,-0.33425082339338985,-1.7700488640675758,14.249579951755523,0.720001220703125,0.21445199307250817,-0.22700195312499716,-0.9824762825469193,0.528472376296925,-0.6047391178359618,0.15073521158596748,0.6742036878594462,60.90900894027563,15.532136666776005,0.3777371647109621,7,0.015001296997070312,-0.14499664306640625,-0.10499858856201172,-1.6849994659423828,-1.8799972534179688,3,-0.045325153882571856,1.279055738402988,45.13999938964844,1.354841289862094,45.33000183105469,-1.425524316602818,45.63999938964844,-0.045325153882571856
9902,2012-07-27,46.36000061035156,46.4900016784668,45.88000106811523,45.88000106811523,4165900.0,0.015108440312472826,-1.5416716337250893,12.000858369096758,56.17437551493922,46.12058129357734,-0.6815820885463779,-0.39140605590763755,-0.9750924704764259,-2.4316959530340014,14.173620068655113,0.8200035095214844,0.13670663334356448,0.44600048065185405,-0.33596496627000505,1.2279659275737131,0.0550177571909245,0.8369832041127836,-1.3600006103515625,91.27510592813528,42.48517144214203,0.39098272346093105,7,-0.6149997711181641,-0.8349990844726562,-0.8250007629394531,-2.375001907348633,-2.3899993896484304,4,-0.05371013040734962,-1.7499960263849086,45.66999816894531,1.279055738402988,45.13999938964844,1.354841289862094,45.33000183105469,-0.05371013040734962
9903,2012-07-30,46.72000122070313,46.81000137329102,46.20000076293945,46.34000015258789,1265000.0,0.007765327989904813,1.1785682658837175,0.7916696469017507,57.511753064751595,46.613342689137006,-0.9695268782729798,-0.748845795967398,-1.271708880321384,-2.760321255253274,13.67916477411613,0.6100006103515696,0.041129495389071735,0.7800010681152401,-0.07332723713057021,1.6333293733610503,0.3533369154923349,1.2066652207381452,-1.6902011871337947,95.02761965178797,44.34719731363219,0.4266641526229034,7,-0.8150005340576243,-1.1949996948242259,-1.3225021362304759,-2.7350025177002024,-2.7299995422363352,0,-0.06699488412530774,-1.5416716337250893,46.36000061035156,-1.7499960263849086,45.66999816894531,1.279055738402988,45.13999938964844,-0.06699488412530774
9904,2012-07-31,46.18000030517578,46.93999862670898,46.1500015258789,46.77000045776367,1880600.0,-0.011558238472135551,-1.430768869613135,-1.5526276163228139,47.6614750421402,46.70471654001682,-0.3906558844427366,-0.25167689296954165,-0.6707126844807902,-2.187136094501099,13.117804184792634,0.7899971008300781,-0.10979533212960035,0.2590002059936509,-0.5520786340336912,1.070079046020993,-0.14653921402001657,0.6645396260073184,-1.078992218017575,60.824801055531644,14.32331741948304,0.40553942001366944,7,-0.21000099182128906,-0.5900001525878906,-0.8950004577636719,-2.1950016021728516,-1.799999237060554,1,-0.062364682743244804,1.1785682658837175,46.72000122070313,-1.5416716337250893,46.36000061035156,-1.7499960263849086,45.66999816894531,-0.062364682743244804
9905,2012-08-01,44.91999816894531,46.79999923706055,44.900001525878906,45.86999893188477,3526400.0,-0.02728458483984142,-2.8384022872908163,1.6101703682151867,38.010622894037404,45.723779960436715,0.8436213030709467,0.9490856611610923,0.616268737875501,-0.9030154173769134,11.578003807629807,1.8999977111816406,-0.1833537014629414,-0.9325017929077148,-1.8382472071335556,-0.026756378681874082,-1.3853745000206388,-0.4796290857947909,2.0200004577636648,0.9802289943583573,-39.812548888046535,0.4528727071129212,8,1.0000019073486328,0.8800010681152344,0.3000020980834961,-0.9349994659423828,-0.6099967956542969,2,-0.026936757208266493,-1.430768869613135,46.18000030517578,1.1785682658837175,46.72000122070313,-1.5416716337250893,46.36000061035156,-0.026936757208266493
9906,2012-08-02,45.0099983215332,45.02999877929688,44.33000183105469,44.66999816894531,2106000.0,0.0020035653663519337,2.6841841088188527,-0.35789461003786316,37.45517042417023,44.63064307460688,0.7037852886131262,0.8482310278592777,0.5409876195744161,-0.9807428884926992,11.16858268564582,0.6999969482421946,-0.2192520967061924,-0.8080015182495117,-1.7877466975715848,0.17174366107256134,-1.2978741079105518,-0.31812892858847164,1.9300003051757741,26.05353736873267,-9.103779669780224,0.4898725896610371,8,0.6250019073486328,0.6250019073486328,0.2500019073486328,-0.9499988555908203,-0.6699981689453125,3,-0.02666067524974991,-2.8384022872908163,44.91999816894531,-1.430768869613135,46.18000030517578,1.1785682658837175,46.72000122070313,-0.02666067524974991
9907,2012-08-03,45.68999862670898,45.77000045776367,45.27000045776367,45.38000106811523,1743000.0,0.015107761176041956,1.1276540484383488,0.9117571160901614,50.732583202042825,46.16407064648317,-0.029480759217257457,0.18064247793778776,-0.10931857983967319,-1.6475851908352013,11.053566583224953,0.7600021362304688,-0.20978063138860392,-0.13000106811524148,-1.1084648282050438,0.8484626919745608,-0.6192329481601391,0.3592308119296561,1.1456001281738253,52.10722089462786,12.226404902929382,0.4892318800449001,8,-0.05499839782714133,-0.05499839782714133,-0.3374977111816335,-1.5999984741210866,-1.259998321533196,4,-0.041584542969781424,2.6841841088188527,45.0099983215332,-2.8384022872908163,44.91999816894531,-1.430768869613135,46.18000030517578,-0.041584542969781424
9908,2012-08-06,45.25,46.02999877929688,45.25,45.86000061035156,1515000.0,-0.009630086231864454,-1.557370488030641,-1.9677594014569797,46.40412301099993,47.262662119581485,0.3904373261696179,0.6043724683235396,0.3503931707242245,-1.1859958831947495,11.041457413497929,0.7799987792968821,-0.22287693566461542,-0.5399997711181612,-1.5508471106763295,0.4708475684400071,-1.0454234408972454,-0.03457610133907707,1.4853748779296794,35.249015266115755,-8.316215190357674,0.5054236697790845,8,0.38500022888183594,0.38500022888183594,0.10250091552734375,-0.9099998474121094,-0.7799987792968679,0,-0.028287265840814757,1.1276540484383488,45.68999862670898,2.6841841088188527,45.0099983215332,-2.8384022872908163,44.91999816894531,-0.028287265840814757
9909,2012-08-07,44.560001373291016,45.36000061035156,44.54999923706055,45.36000061035156,2696100.0,-0.015248588435557653,1.0250053644231456,1.31147284688696,41.628260878482294,47.31700493245279,1.0725109540095232,1.2381377313336657,1.0476577815151131,-0.47612394466182195,10.500121525677068,0.8100013732910156,-0.2749024258303763,-1.1539983749389648,-2.293424216298156,-0.014572533579773506,-1.723711295618557,-0.5842854542593727,2.079158582763661,9.311732136927699,-35.28546906545229,0.5697129206795956,8,1.0749988555908203,1.0749988555908203,0.8174991607666016,-0.220001220703125,0.5399971008300781,1,-0.012791734229296359,-1.557370488030641,45.25,1.1276540484383488,45.68999862670898,2.6841841088188527,45.0099983215332,-0.012791734229296359
9910,2012-08-08,44.61000061035156,44.68000030517578,44.16999816894531,44.52000045776367,1990900.0,0.0011220654290760024,3.434810011112401,-0.1125002980235081,40.717639196283145,46.25511146976076,1.049825548784007,1.104580437049819,1.0011420436137826,-0.5000091857017068,9.686029430997289,0.5100021362304688,-0.25746920873335455,-1.0149991989135714,-2.2088697046588166,0.17887130683167385,-1.6119344517861975,-0.4180639460409452,1.9367930207031137,23.656037474260966,-21.181266911374824,0.5969352528726236,8,0.9449977874755859,0.9449977874755859,0.7900009155273438,-0.2649993896484375,0.55999755859375,2,-0.00515578433287367,1.0250053644231456,44.560001373291016,-1.557370488030641,45.25,1.1276540484383488,45.68999862670898,-0.00515578433287367
9911,2012-08-09,44.849998474121094,44.95000076293945,44.4900016784668,44.66999816894531,1305100.0,0.0053799116898878285,1.4210167041439126,2.0,40.99378808404419,44.56837953299465,0.7613416592310003,0.7934242737255701,0.7819953864454945,-0.7058455401924988,8.706491043780968,0.45999908447265625,-0.20870665465207594,-0.7040012359619112,-1.9052359671802108,0.4972334952563884,-1.3046186015710646,-0.10338387035275787,1.554187429207019,36.559144195509184,-5.5691670603785965,0.6006173656091498,8,0.7049999237060547,0.7049999237060547,0.6750030517578125,-0.37999725341796875,-0.10999679565429688,3,-0.01204006954741954,3.434810011112401,44.61000061035156,1.0250053644231456,44.560001373291016,-1.557370488030641,45.25,-0.01204006954741954
9912,2012-08-10,44.97999954223633,45.02999877929688,44.43999862670898,44.63000106811523,1132900.0,0.0028985746385308264,1.6222406835983663,1.9444326707074526,44.67742124035482,43.14234266361723,0.4637719635485027,0.5805639935474005,0.6660818019577661,-0.802179025278889,7.517809287757745,0.5900001525879048,-0.16481140687945128,-0.502500152587892,-1.65858957650984,0.6535892713340559,-1.0805448645488624,0.07554455937307836,1.2901350970288163,43.5484466393757,0.8411673046854347,0.5780447119609737,8,0.5749988555908203,0.5749988555908203,0.5450019836425781,-0.5099983215332031,0.18000030517578125,4,-0.0142285325958591,1.4210167041439126,44.849998474121094,3.434810011112401,44.61000061035156,1.0250053644231456,44.560001373291016,-0.0142285325958591
9913,2012-08-13,44.77999877929688,45.0099983215332,44.63999938964844,44.849998474121094,916200.0,-0.004446437638391809,-1.1142888283378747,-0.19999999999997564,45.48437854299961,42.90044305260161,0.4019085285405737,0.7538448722142874,0.8971568539481254,-0.5734833059052349,7.4694075947698115,0.3699989318847656,-0.20180100954507907,-0.6610008239746037,-1.85672865714821,0.5347270091990026,-1.2588647405614068,-0.06313690738780053,1.364127671749074,51.26045032569173,6.169140467509273,0.5978639165868023,8,0.7049999237060476,0.7749996185302663,0.7450027465820241,-0.23999786376953836,0.420001983642571,0,-0.007815955418983056,1.6222406835983663,44.97999954223633,1.4210167041439126,44.849998474121094,3.434810011112401,44.61000061035156,-0.007815955418983056
9914,2012-08-14,45.27999877929688,45.4900016784668,44.84000015258789,44.86999893188477,2092900.0,0.011165699277132735,-1.7659792057268637,-5.857166212534654,51.09374497085935,44.35412328335959,-0.26729087809368224,0.23518717853238513,0.41630626602030674,-1.0430266028193529,7.383978857745379,0.7100028991699148,-0.3165462958854377,-0.14150085449217897,-1.3342208717916293,1.0512191628072713,-0.7378608631419041,0.4548591541575462,0.7456799748230338,84.0907317552479,33.46367040333139,0.5963600086497243,8,-0.18000030517578836,0.27499961853026633,0.35000228881835227,-0.3749980926513743,-0.06999969482422586,1,-0.01788863914378236,-1.1142888283378747,44.77999877929688,1.6222406835983663,44.97999954223633,1.4210167041439126,44.849998474121094,-0.01788863914378236
9915,2012-08-15,45.31999969482422,45.4900016784668,44.97999954223633,45.25,1538400.0,0.000883412469207645,1.4877930777819128,0.17073102652611208,47.038931833790315,45.41898566220627,-0.27332794019211093,0.17833928046877645,0.39018911237788245,-1.051709659139668,7.713827682426524,0.5100021362304688,-0.4792583829393493,-0.08499984741210653,-1.2735331320168726,1.1035334371926595,-0.679266489714486,0.5092667948902729,0.594338224185222,83.80938194817851,33.05846405086908,0.5942666423023814,8,-0.220001220703125,0.2349987030029297,0.35000133514404297,-0.3449993133544922,0.06999969482421875,2,-0.004854395899924313,-1.7659792057268637,45.27999877929688,-1.1142888283378747,44.77999877929688,1.6222406835983663,44.97999954223633,-0.004854395899924313
9916,2012-08-16,45.06999969482422,45.29999923706055,44.93999862670898,45.290000915527344,1222000.0,-0.005516328369008172,2.0000317894268957,-3.1428882833787464,38.208403769226884,44.027410169671164,-0.015557742682361209,0.39088638038801804,0.6353351449650688,-0.773603339033123,7.780266534801976,0.3800010681152415,-0.5687472479773348,-0.2984998703002901,-1.4807777050605182,0.883777964459938,-0.8896387876804042,0.2926390470798239,0.7396778391813754,59.99992733931116,13.781228336073951,0.5911389173801136,8,0.029998779296875,0.4849987030029297,0.7400016784667969,-0.09499931335449219,0.9099998474121094,3,0.0022187369602439944,1.4877930777819128,45.31999969482422,-1.7659792057268637,45.27999877929688,-1.1142888283378747,44.77999877929688,0.0022187369602439944
9917,2012-08-17,44.7599983215332,44.790000915527344,44.45000076293945,44.5099983215332,1483700.0,-0.006878219999779889,1.1935126621219205,-1.1363573311138855,31.918799060543037,42.417929730731515,0.1661190801090271,0.6349958915288241,0.9364579044073196,-0.4449965219464076,7.589936550610857,0.6199989318847656,-0.5049936680144143,-0.5460012435913058,-1.7176026920966123,0.6256002049140008,-1.1318019678439626,0.03979948066135108,0.9512984505687712,29.80743131716979,-9.814376523757755,0.5858007242526543,8,0.07000160217285156,0.7950000762939453,1.0500030517578125,0.21500205993652344,1.0500030517578196,4,-0.00044675254281201227,2.0000317894268957,45.06999969482422,1.4877930777819128,45.31999969482422,-1.7659792057268637,45.27999877929688,-0.00044675254281201227
9918,2012-08-20,44.83000183105469,44.83000183105469,44.52000045776367,44.709999084472656,1018900.0,0.0015639748022020505,4.166571301417763,0.480010986328125,36.36366438709809,41.832974565022155,0.033831260614086034,0.5282833527440687,0.845310952518993,-0.4817475266087925,7.426159063842028,0.3100013732910156,-0.44074978368355033,-0.43549785614013814,-1.6144626509339304,0.7434669386536541,-1.0249802535370378,0.15398454125676153,0.7888170248578845,36.5385320764406,-0.3846649224449834,0.5894823973968962,8,-1.9073486328125e-06,0.7249965667724609,0.9799995422363281,0.14499855041503906,0.6599998474121094,0,0.007361097543583606,1.1935126621219205,44.7599983215332,2.0000317894268957,45.06999969482422,1.4877930777819128,45.31999969482422,0.007361097543583606
9919,2012-08-21,44.25,44.79999923706055,44.16999816894531,44.27000045776367,1534100.0,-0.012937805205551212,-5.999851654057261,-0.16666666666666666,42.154596035577555,41.99263643605487,0.6316608649430577,1.0785219771855736,1.3982832836351804,0.12719431181469076,8.042343371652073,0.660003662109375,-0.5371744212404508,-0.9614995956420884,-2.2239999827479267,0.3010007914637498,-1.592749789195011,-0.33024940208916576,1.2818896146945349,6.06072866303886,-33.94630229463701,0.6312501935529196,8,0.5799999237060547,1.3049983978271484,1.5600013732910156,0.7250003814697266,1.2099990844726562,1,0.02146894379524178,4.166571301417763,44.83000183105469,1.1935126621219205,44.7599983215332,2.0000317894268957,45.06999969482422,0.02146894379524178
9920,2012-08-22,44.08000183105469,44.41999816894531,43.95000076293945,44.11999893188477,2059600.0,-0.003841766529837587,-2.133324008494081,1.9998092695025487,39.31039079141327,41.80559229242922,0.8030184640809779,1.2279960651315633,1.5358178515126895,0.3252781170533581,8.68479850668161,0.4699974060058594,-0.5822952187550712,-1.0784978866577148,-2.4388426185817806,0.28184684526635095,-1.7586702526197513,-0.3983255206956784,1.370174296894895,9.629719633562592,-30.8145677408927,0.6801723659620331,8,0.6399993896484375,1.3649978637695312,1.6774988174438477,0.8949985504150391,1.6099967956542898,2,0.025635145337536747,-5.999851654057261,44.25,4.166571301417763,44.83000183105469,1.1935126621219205,44.7599983215332,0.025635145337536747
9921,2012-08-23,43.599998474121094,44.11000061035156,43.45000076293945,44.08000183105469,1601100.0,-0.010889367899150737,1.4444397349496318,12.000953743440881,24.819307674701378,39.599135229578835,1.2148131270717855,1.6284608792640825,1.9825911078396814,0.826390202042063,9.306069254200649,0.6599998474121094,-0.5489512799406384,-1.4550012588500962,-2.9588983035333243,0.04889578583313181,-2.2069497811917103,-0.7030527365084822,1.7301636246276786,10.869390948117392,-26.938847714282012,0.7519485223416146,8,0.8700027465820312,1.595001220703125,2.1525020599365234,1.3750019073486328,2.3600006103515625,3,0.04105506830670658,-2.133324008494081,44.08000183105469,-5.999851654057261,44.25,4.166571301417763,44.83000183105469,0.04105506830670658
9922,2012-08-24,43.86999893188477,43.900001525878906,43.540000915527344,43.560001373291016,1289000.0,0.0061926712663520345,-1.0571553133514986,-0.64582373042996,32.66333440361922,38.17457476964768,0.8613845249236434,1.225165906457626,1.6772994334338875,0.5815182028755501,9.022670197311578,0.3600006103515625,-0.5062354452819875,-1.0605007171630803,-2.5211638121094424,0.4001623777832819,-1.7908322646362649,-0.3301691696898956,1.272147033283069,30.434626367278177,-7.379367797935565,0.7303315474731812,8,0.6000022888183523,1.325000762939446,1.8825016021728445,1.1050014495849538,2.1300010681152273,4,0.04809666427454595,1.4444397349496318,43.599998474121094,-2.133324008494081,44.08000183105469,-5.999851654057261,44.25,0.04809666427454595
9923,2012-08-27,43.59000015258789,43.86999893188477,43.47000122070313,43.83000183105469,1811000.0,-0.006382466061410796,1.5000178816235403,-0.7742050600511734,36.41457660152844,36.543556061944244,1.0670410590029036,1.3266687239883268,1.9154467876337051,0.8825579845561009,8.337549463026559,0.3999977111816406,-0.49121518167942213,-1.1839994430541978,-2.501019756704018,0.1330208705956224,-1.842509599879108,-0.5254892862292877,1.3829312923571138,10.37033688053485,-29.76639950788558,0.6585101568249107,8,0.8800010681152344,1.6049995422363281,2.1625003814697266,1.385000228881836,3.009998321533203,0,0.0509291400076155,-1.0571553133514986,43.86999893188477,1.4444397349496318,43.599998474121094,-2.133324008494081,44.08000183105469,0.0509291400076155
9924,2012-08-28,43.29999923706055,43.599998474121094,43.099998474121094,43.45000076293945,2810200.0,-0.006652923021614798,1.2222372927333762,0.6250019868075976,32.80842155008506,34.962388252643656,1.169643017754666,1.4649532854611635,2.1590411082857983,1.1926061686732368,7.6003838713836505,0.5,-0.5288298689298188,-1.3300003051757798,-2.629408726076548,-0.030591884275011694,-1.9797045156261603,-0.6802960947253993,1.520639139683901,15.151576452908708,-25.951629618306768,0.649704210450383,8,0.8999996185302734,1.7199993133544922,2.4525012969970703,1.6750011444091797,3.799999237060547,1,0.05057742448022551,1.5000178816235403,43.59000015258789,-1.0571553133514986,43.86999893188477,1.4444397349496318,43.599998474121094,0.05057742448022551
9925,2012-08-29,43.709999084472656,43.88999938964844,43.290000915527344,43.349998474121094,1511800.0,0.009468818813770152,-1.5000158947134183,-2.3999796551548753,35.678439160538886,34.68128107390054,0.5668587894706931,1.0115164000766441,1.7145015768643503,0.8055605930759384,8.494754222060303,0.5999984741210938,-0.5541990183944137,-0.8595005035400405,-2.2135814627952612,0.4945804557151803,-1.5365409831676544,-0.18246002391242655,0.9041625039569894,60.3959722925149,17.944752799889642,0.6770404796276112,8,0.2550010681152344,1.3099994659423828,1.9675016403198242,1.5500011444091797,3.5400009155273438,2,0.04003660573449119,1.2222372927333762,43.29999923706055,1.5000178816235403,43.59000015258789,-1.0571553133514986,43.86999893188477,0.04003660573449119
9926,2012-08-30,43.810001373291016,44.040000915527344,43.43999862670898,43.560001373291016,1540100.0,0.002287858405695564,-1.448961479774504,0.6944432670707413,35.189942364448285,35.04474144100113,0.3009812065845452,0.8611557608268754,1.5945942698972928,0.7425798834807509,8.618218477986716,0.6000022888183665,-0.6655021595847259,-0.6994983673095732,-2.0775283249837955,0.6785315903646492,-1.3885133461466808,-0.010483388472465549,0.6224606414216041,75.53202714109474,31.847332114491465,0.6890149788371109,8,0.154998779296875,1.2099971771240234,1.852499008178711,1.4499988555908203,3.250000000000007,3,0.04291251299900911,-1.5000158947134183,43.709999084472656,1.2222372927333762,43.29999923706055,1.5000178816235403,43.59000015258789,0.04291251299900911
9927,2012-08-31,43.790000915527344,43.97000122070313,43.61000061035156,43.90999984741211,1813400.0,-0.00045652721152078524,1.9999841055391012,-0.4799957275390625,36.87009630815364,35.101011654451746,0.188768723614416,0.7710467505067271,1.613712055637933,0.8043322513167936,9.430283209563585,0.3600006103515696,-0.7619749609224584,-0.6244989395141616,-1.919322036899345,0.670324157871022,-1.2719104882067498,0.022912609178426635,0.482565474314292,73.40432439451983,29.41063858564158,0.6474115486925908,8,0.15999794006347656,1.2299976348876953,1.8149995803833008,1.4699993133544922,3.1100006103515554,4,0.049554650001750966,-1.448961479774504,43.810001373291016,-1.5000158947134183,43.709999084472656,1.2222372927333762,43.29999923706055,0.049554650001750966
9928,2012-09-04,43.97000122070313,44.02999877929688,43.7400016784668,43.75,2569200.0,0.004110534400833199,-1.416664017547823,-1.833359824522423,31.014595311809003,33.86323379625524,-0.14086512990441946,0.5167282747516779,1.443284304302182,0.6667560775900014,9.933366951135644,0.28999710083008523,-0.7872966976080704,-0.3804986953735252,-1.6270764320238627,0.8660790412768122,-1.003787563698694,0.2427901729516435,0.16185701925203944,92.55324329589062,51.416099538428085,0.6232888683251689,9,-0.21000289916992898,1.049997329711907,1.6649999618530202,1.2899990081787038,2.7999992370605398,1,0.046167812666356056,1.9999841055391012,43.790000915527344,-1.448961479774504,43.810001373291016,-1.5000158947134183,43.709999084472656,0.046167812666356056
9929,2012-09-05,43.9900016784668,44.09000015258789,43.849998474121094,43.97000122070313,2060300.0,0.00045486598154220736,1.181859166652217,0.09091066722149341,30.612340225344482,32.89678373335871,-0.22531961816485335,0.4762531002640813,1.430707203029229,0.6919621421986051,10.491505147100574,0.24000167846679688,-0.7533600711387365,-0.3319982528686509,-1.5844580969837025,0.9204615912464007,-0.9582281749261767,0.2942316691888749,-0.8900032043457031,87.50017881410486,49.62260151433783,0.6262299220575246,9,-0.38500213623046875,1.0299968719482422,1.7249994277954102,1.269998550415039,2.75,2,0.05933159118136366,-1.416664017547823,43.97000122070313,1.9999841055391012,43.790000915527344,-1.448961479774504,43.810001373291016,0.05933159118136366
9930,2012-09-06,44.38000106811523,44.4900016784668,44.0099983215332,44.09000015258789,1423500.0,0.008865637071328702,-1.1333265517182918,14.499713904258087,40.336183840052406,34.620881085064376,-0.6350736846047411,0.07182156417785279,1.0283151614800872,0.3360046455574235,10.396713720940538,0.5,-0.7576918962935721,0.0695011138915973,-1.1760289268715098,1.3150311546547044,-0.5532639064899527,0.6922661342731473,-1.2602025604247942,89.5237818435464,52.1954855428598,0.6227650203815526,9,-0.585000991821282,0.569997787475593,1.3999986648559641,0.944997787475593,2.2099990844726634,3,0.06128880893515909,1.181859166652217,43.9900016784668,-1.416664017547823,43.97000122070313,1.9999841055391012,43.790000915527344,0.06128880893515909
9931,2012-09-07,44.310001373291016,44.400001525878906,44.09000015258789,44.38000106811523,1062600.0,-0.001577280151858873,4.636357331113885,-0.24137749598798489,43.24330826102994,35.79643373588779,-0.5070951399609456,0.10465761519556338,1.0706686511860113,0.43184150864173887,10.64478089706484,0.3100013732910156,-0.7660897895849246,0.02650127410888814,-1.1929248975647155,1.2459274457824918,-0.5832118117279137,0.63621435994569,-1.1353947387695271,79.5454446934591,39.561161527107686,0.609713085836803,9,-0.5150012969970703,0.25499725341796875,1.5499982833862305,1.0149974822998047,2.7399978637695312,4,0.06635067785127946,-1.1333265517182918,44.38000106811523,1.181859166652217,43.9900016784668,-1.416664017547823,43.97000122070313,0.06635067785127946
9932,2012-09-10,44.34000015258789,44.5,44.11999893188477,44.38999938964844,842900.0,0.0006770205002737395,1.8148179544779706,0.7142779291553859,42.55317668747935,36.47850041210456,-0.5178729105752495,0.025563964703906095,1.0079665129908406,0.42955368889970913,10.94365903531023,0.38000106811522727,-0.7458842198077349,0.0885000228881836,-1.0867582210461961,1.2637582668225633,-0.49912909907900627,0.6761291448553735,-1.1127777163085923,78.94734200342319,36.93567583515611,0.5876291219671909,9,-0.5400009155273438,0.22499847412109375,1.2950000762939453,1.0649986267089844,2.950000762939453,0,0.06134418609252945,4.636357331113885,44.310001373291016,-1.1333265517182918,44.38000106811523,1.181859166652217,43.9900016784668,0.06134418609252945
9933,2012-09-11,44.43000030517578,44.459999084472656,44.209999084472656,44.2599983215332,1478800.0,0.0020297733937342244,1.1739173701756422,-3.40009155413138,53.21428766055771,38.74581886882375,-0.5321496265193062,-0.09697351091172379,0.879831703088712,0.3734980024998791,11.258688919529924,0.25,-0.6114655854591575,0.1960000991821289,-0.9563227958177549,1.3483229941820127,-0.380161348317813,0.7721615466820708,-1.1264112150732402,89.23084146155381,40.90890273390961,0.5761614474999422,9,-0.5349998474121094,0.13499832153320312,1.2049999237060547,1.1599998474121094,3.229999542236328,1,0.0555930948399157,1.8148179544779706,44.34000015258789,4.636357331113885,44.310001373291016,-1.1333265517182918,44.38000106811523,0.0555930948399157
9934,2012-09-12,44.47000122070313,44.47999954223633,44.15999984741211,44.41999816894531,1115700.0,0.0009003131949718579,8.142888283378747,0.29413216649841495,57.303343496312586,41.14858601724304,-0.43441581619425307,-0.21161861428898732,0.7897690190844386,0.36211093948544004,11.722502092417312,0.31999969482421875,-0.5337284953623751,0.2765008926391701,-0.7734170910713942,1.3264188763497344,-0.2484580992161085,0.8014598844944487,-1.0946274760067425,93.87782111466775,38.98188909414145,0.524958991855282,9,-0.5000019073486399,-0.1750011444091868,1.1649990081787038,1.1199989318847585,3.489997863769524,2,0.051720242274015726,1.1739173701756422,44.43000030517578,1.8148179544779706,44.34000015258789,4.636357331113885,44.310001373291016,0.051720242274015726
9935,2012-09-13,45.099998474121094,45.1500015258789,44.38999938964844,44.38999938964844,1563100.0,0.014166791907454845,-1.1408538485509305,14.19911504424577,76.59574755899929,45.74923103885982,-0.945987104678963,-0.9053612288000892,0.12470270855200738,-0.22717534559462393,12.40127581334404,0.7600021362304616,-0.43839625953134487,0.9174982070922866,-0.08632343339788662,1.9213198475824598,0.4155873868472,1.4194090273373732,-1.6571471541064895,95.28273707773039,33.37945863033066,0.5019108202450863,9,-0.7199974060058594,-0.8049983978271484,0.5350017547607422,0.4900016784667969,2.3000030517578054,3,0.03636370864373206,8.142888283378747,44.47000122070313,1.1739173701756422,44.43000030517578,1.8148179544779706,44.34000015258789,0.03636370864373206
9936,2012-09-14,45.16999816894531,45.16999816894531,44.77999877929688,45.08000183105469,2397200.0,0.0015520997160207717,7.667005764665831,0.1267555689279075,74.8091558595666,49.96468210012793,-0.8971259962119831,-1.0197692700011203,0.03874468956187371,-0.2671400271406128,13.18527994456361,0.3899993896484304,-0.2870916184500274,0.9824979782104464,-0.040744735736254256,2.005740692157147,0.47087662123709606,1.4941193351837967,-1.590574832461563,100.0,32.70684579232528,0.51162135697335,9,-0.7149982452392578,-0.8749980926513672,0.38500022888183594,0.38500022888183594,2.3100013732910156,4,0.031436839521920446,-1.1408538485509305,45.099998474121094,8.142888283378747,44.47000122070313,1.1739173701756422,44.43000030517578,0.031436839521920446
9937,2012-09-17,44.7400016784668,45.2400016784668,44.66999816894531,45.18999862670898,1153200.0,-0.00951951534003248,1.072728533777223,-5.000169548999582,70.75817544323542,54.3806354480642,-0.35559494669113434,-0.6233048540155153,0.44906910447180337,0.1815947194889418,13.67413828259859,0.5700035095214844,-0.1757960044956164,0.5535013198852567,-0.46742247604463216,1.5744251158151457,0.04303942192031229,1.0639632178502012,-1.001520858736889,53.703782195283914,-19.930923457077576,0.5104618979649448,9,-0.19500160217285156,-0.44500160217285156,0.8149967193603516,0.8149967193603516,2.05999755859375,0,0.051631593024850986,7.667005764665831,45.16999816894531,-1.1408538485509305,45.099998474121094,8.142888283378747,44.47000122070313,0.051631593024850986
9938,2012-09-18,45.15999984741211,45.15999984741211,44.58000183105469,44.61999893188477,1827800.0,0.009387531363179491,1.148137159326919,-1.200010172595032,82.06904353499547,60.098046926914314,-0.6582635481015373,-1.072289640672473,0.007426193955254234,-0.2167134005910043,14.181894022669283,0.5799980163574219,-0.050213588490947814,0.9569995880126925,-0.11700107956954753,2.0310002555949325,0.41999925422157247,1.4939999218038125,-1.2413365246337733,92.59243560943217,11.08247545300209,0.5370003337911213,9,-0.5349998474121094,-0.8649997711181641,0.39499855041503906,0.39499855041503906,1.3300018310546875,1,0.047165657114972115,1.072728533777223,44.7400016784668,7.667005764665831,45.16999816894531,-1.1408538485509305,45.099998474121094,0.047165657114972115
9939,2012-09-19,45.20000076293945,45.290000915527344,44.86000061035156,45.1500015258789,1592400.0,0.0008857598685230172,2.739140530409832,0.09259102276100281,79.446732094635,64.44366339964571,-0.5683434131506999,-1.093535839114523,-0.06161574676623616,-0.23712620357977698,14.340460985343617,0.43000030517578125,0.0775892193214105,0.949500465393065,-0.21358922814845727,2.1125901589345872,0.36795561862230386,1.531045312163826,-1.1227768374785043,90.0,5.578874652624862,0.5815448467707606,9,-0.5100002288818359,-0.9050006866455078,0.31999778747558594,0.3549976348876953,1.5400009155273438,2,0.05442475758738641,1.148137159326919,45.15999984741211,1.072728533777223,44.7400016784668,7.667005764665831,45.16999816894531,0.05442475758738641
9940,2012-09-20,45.209999084472656,45.27000045776367,45.040000915527344,45.09000015258789,1338900.0,0.0002212018000982141,-1.0909295833261083,2.4000152590215555,78.68858353827001,68.38202731933904,-0.5009000838541198,-1.0693638345611873,-0.11113135198746704,-0.23047279145178834,14.23062884228938,0.22999954223632812,0.22326569095184823,0.9029989242553711,-0.33273373910947157,2.1387315876202138,0.28513259257294976,1.5208652559377924,-0.9629863804024126,88.73212194152222,3.0549508957288936,0.6178663316824214,9,-0.5049991607666016,-0.9149990081787109,0.11749935150146484,0.3449993133544922,1.3600006103515625,3,0.06082725184005788,2.739140530409832,45.20000076293945,1.148137159326919,45.15999984741211,1.072728533777223,44.7400016784668,0.06082725184005788
9941,2012-09-21,45.38999938964844,45.43000030517578,45.11999893188477,45.31000137329102,1830000.0,0.003981426870623528,2.8750208616454778,0.6666560701909953,80.76930977211522,72.62826432874303,-0.5717136910455025,-1.1682844654757147,-0.32550356626512666,-0.3967571110613193,13.637073031303432,0.3100013732910085,0.3850850526235092,0.9934991836547837,-0.28517184153488984,2.2721702088444573,0.3541636710599505,1.632834696249617,-0.9969683359742021,95.29400148997856,7.731265924671234,0.6393355125948355,9,-0.5949993133544922,-1.125,-0.0625009536743164,0.16499900817871094,1.529998779296875,4,0.04428292935136846,-1.0909295833261083,45.209999084472656,2.739140530409832,45.20000076293945,1.148137159326919,45.15999984741211,0.04428292935136846
9942,2012-09-24,45.97999954223633,46.08000183105469,45.22000122070313,45.22000122070313,1722000.0,0.012998461346585666,-1.2631644991442246,9.500214582042622,83.38877968597733,75.98098566490077,-1.0109249303461922,-1.6781428751029424,-0.9482417382182575,-0.9598908828045012,13.388198727463635,0.8600006103515554,0.5038423299341801,1.477999305725099,0.043542908920017,2.912455702530181,0.7607711073225545,2.1952275041276437,-1.4210534083218462,93.33318074544272,6.137262773392649,0.7172281984025428,9,-0.8599987030029297,-1.3899993896484375,-0.652501106262207,-0.4250011444091797,0.7299995422363281,0,0.03262287983761558,2.8750208616454778,45.38999938964844,-1.0909295833261083,45.209999084472656,2.739140530409832,45.20000076293945,0.03262287983761558
9943,2012-09-25,45.81000137329102,46.20000076293945,45.81000137329102,46.0099983215332,1414500.0,-0.003697219892078274,-2.9000534065768444,-0.2631544604450086,78.79756920803727,78.36923296620351,-0.6979885053867108,-1.4053533946271273,-0.787841656970194,-0.764540517433062,13.104057304409183,0.3899993896484304,0.6194346270596753,1.1970010757446374,-0.28315624397626493,2.67715839546554,0.45692241588418625,1.9370797356050886,-0.9772652138913074,70.895571250851,-15.590099118273528,0.7400786598604517,9,-0.5150012969970774,-1.1600017547607493,-0.6175022125244212,-0.2550029754638743,0.8799972534179545,1,0.02161095468437879,-1.2631644991442246,45.97999954223633,2.8750208616454778,45.38999938964844,-1.0909295833261083,45.209999084472656,0.02161095468437879
9944,2012-09-26,45.4900016784668,45.9900016784668,45.45000076293945,45.59000015258789,1204400.0,-0.006985367501228579,-5.0,0.5000000000000178,67.96124055889857,77.40984329952565,-0.2437152329832344,-0.9622045845703582,-0.48329056259152026,-0.42143066794927364,12.079513554184986,0.5400009155273438,0.738177702723462,0.7675012588500962,-0.6251082670677874,2.16011078476798,0.07119649589115795,1.4638060218090345,-0.3838125983591354,38.79317432182237,-45.353942626642,0.6963047629589417,9,-0.10000038146972656,-0.8400020599365234,-0.2975025177001953,0.06499671936035156,0.529998779296875,2,0.02198285256325594,-2.9000534065768444,45.81000137329102,-1.2631644991442246,45.97999954223633,2.8750208616454778,45.38999938964844,0.02198285256325594
9945,2012-09-27,45.459999084472656,45.93000030517578,45.43000030517578,45.540000915527344,1360000.0,-0.000659542600288443,-6.142888283378746,0.8000305180437934,68.85247336896228,76.74798968945849,-0.1757592339987184,-0.8373031543065466,-0.4687590682803702,-0.3652240277317702,11.521313776553896,0.5,0.8176174514941579,0.649998664855957,-0.6938047717775007,1.9938021014894147,-0.021903053460775368,1.3219003831726894,-0.13504766779863786,31.481442235690928,-51.04814545949777,0.6719017183167295,9,-0.06999778747558594,-0.8099994659423828,-0.2674999237060547,0.09499931335449219,0.220001220703125,3,0.02815667883353168,-5.0,45.4900016784668,-2.9000534065768444,45.81000137329102,-1.2631644991442246,45.97999954223633,0.02815667883353168
9946,2012-09-28,45.68999862670898,45.81000137329102,45.099998474121094,45.36999893188477,1750400.0,0.005059382905154619,1.5357011484856764,-3.9999046347509193,70.769256050124,76.74922086800169,-0.36234398857019556,-0.9689131527493373,-0.7167116903630202,-0.5651806678986588,10.945574064716986,0.710002899169929,0.8957146885856488,0.7859983444213796,-0.5259119325694854,2.0979086214122447,0.13004320592594354,1.4419534829168157,0.5100021362304759,53.63626590465292,-28.134180127032245,0.6559551384954332,9,-0.29999732971190696,-1.0399990081787038,-0.6074981689453054,-0.24499893188475852,-0.75,4,0.019260255954589134,-6.142888283378746,45.459999084472656,-5.0,45.4900016784668,-2.9000534065768444,45.81000137329102,0.019260255954589134
9947,2012-10-01,45.959999084472656,46.43999862670898,45.709999084472656,45.81000137329102,2200700.0,0.005909399559619333,-3.1713986768536175,0.4687432944710665,72.30323682758866,75.66413123384537,-0.49292492507512264,-1.1257237176621544,-1.0086678865954184,-0.8117257519589955,10.69299855430062,0.75,0.8701838638833976,0.9474988937377944,-0.335093875786022,2.230091663261611,0.3062025089758862,1.5887952784997026,-0.8600006103515625,64.17914271805724,-15.95991772598704,0.6412963847619084,10,-0.3099994659423828,-1.1900005340576172,-1.1274986267089844,-0.7649993896484375,-1.5699996948242188,0,0.02088770895552483,1.5357011484856764,45.68999862670898,-6.142888283378746,45.459999084472656,-5.0,45.4900016784668,0.02088770895552483
9948,2012-10-02,46.0,46.11000061035156,45.65999984741211,46.02999877929688,2415800.0,0.0008703419565745385,3.7367892707998713,-0.19999491365942462,72.3032368275886,74.87040953750687,-0.44839467615850737,-1.0602015616066822,-1.0586844098505424,-0.8301956634964824,10.503808200528898,0.4500007629394531,0.8548941559376857,0.8859998703002958,-0.37024910164159763,2.1422488422421893,0.25787538432934554,1.514124356271246,-0.9000015258789062,67.16428532793618,-10.772728951736198,0.6281244859709468,10,-0.26000022888183594,-1.230001449584961,-1.1674995422363281,-0.8050003051757812,-1.8300018310546875,1,0.015434762705927252,-3.1713986768536175,45.959999084472656,1.5357011484856764,45.68999862670898,-6.142888283378746,45.459999084472656,0.015434762705927252
9949,2012-10-03,46.599998474121094,46.790000915527344,46.02000045776367,46.08000183105469,2053300.0,0.0130434450895891,-1.4062537252938512,-17.333926754828042,72.0588631284164,74.13377393641204,-0.9263329276084491,-1.5332505138249886,-1.651939280308774,-1.4094263669172236,10.7420494401701,0.7900009155273438,0.901531812187848,1.3554985046386747,0.04960244806484582,2.6613945612125036,0.7025504763517603,2.008446532925589,-1.4731999969482388,88.75726822926072,12.476760975849132,0.6529480282869137,10,-0.654998779296875,-1.654998779296875,-1.7674980163574219,-1.404998779296875,-2.6899986267089844,2,0.001931333809761071,3.7367892707998713,46.0,-3.1713986768536175,45.959999084472656,1.5357011484856764,45.68999862670898,0.001931333809761071
9950,2012-10-04,47.099998474121094,47.4900016784668,46.81999969482422,46.849998474121094,2369700.0,0.010729614085237982,-3.3226274857255365,0.4807723344630779,75.19586458302209,73.51450224873501,-1.2628441579365344,-1.9173294063994035,-2.1331213107475975,-1.88426294187434,12.009014735773542,0.8900032043457031,0.8928141094362658,1.719498634338379,0.2379575816681907,3.201039687008567,0.9787281080032884,2.4602691606734695,-1.9066718994140572,83.68189617333705,9.972059863492618,0.7407705263350928,10,-0.8049983978271484,-1.7099971771240234,-2.489999771118164,-2.0799999237060547,-2.9599990844726562,3,-0.022929894933028994,-1.4062537252938512,46.599998474121094,3.7367892707998713,46.0,-3.1713986768536175,45.959999084472656,-0.022929894933028994
9951,2012-10-05,47.25,47.52000045776367,47.13000106811523,47.209999084472656,2409600.0,0.003184745875550732,-2.9000534065764323,0.160003662109375,85.35209663328716,73.73264857621388,-1.253027409321973,-1.934988179196715,-2.2792599092911274,-2.004620179570921,13.354641515640475,0.4200019836425781,0.9149123201132383,1.7225002288818345,0.11050814537723141,3.3344923123864376,0.916504187129533,2.528496270634136,-1.9188729190673754,85.48385112020804,8.861548875390412,0.8059960417523003,10,-0.9400005340576172,-1.7700004577636719,-2.757500648498535,-2.230001449584961,-3.1199989318847727,4,-0.03322750676876651,-3.3226274857255365,47.099998474121094,-1.4062537252938512,46.599998474121094,3.7367892707998713,46.0,-0.03322750676876651
9952,2012-10-08,47.06000137329102,47.45000076293945,46.66999816894531,47.25,1549300.0,-0.004021134956803785,1.6440759059903662,-4.749856952126468,78.61448344168471,73.71230571328584,-0.9987487892832831,-1.6134901478438195,-2.1097707549598397,-1.787058543890943,14.618907010348808,0.7800025939941406,0.9457959975408059,1.3965015411377024,-0.2521948020190976,3.0451978842945024,0.5721533695593024,2.2208497127161024,-1.5537644222119127,75.26887454162159,0.6391466194601634,0.8243481715783983,10,-0.7500019073486399,-1.4950008392334055,-2.567502021789558,-2.0400028228759837,-3.270000457763679,0,-0.045048930826960376,-2.9000534065764323,47.25,-3.3226274857255365,47.099998474121094,-1.4062537252938512,46.599998474121094,-0.045048930826960376
9953,2012-10-09,46.9000015258789,47.02999877929688,46.599998474121094,46.81000137329102,1933800.0,-0.003399911660498467,1.4571820946276752,-0.47368843736818433,74.70932327908831,74.46209268219579,-0.7463601787832701,-1.3269916554473653,-1.9841681242948823,-1.595675471553001,15.901969777015069,0.460002899169929,0.9548389523957184,1.1130016326904197,-0.5165813495300213,2.742584614910861,0.2982101415801992,1.9277931238006403,-1.2326634942650259,58.666737874348485,-13.439653734050353,0.8147914911102209,10,-0.5900020599365163,-1.2700004577636648,-2.4150028228759695,-1.88000297546386,-2.440002441406243,1,-0.05351816747480209,1.6440759059903662,47.06000137329102,-2.9000534065764323,47.25,-3.3226274857255365,47.099998474121094,-0.05351816747480209
9954,2012-10-10,46.77000045776367,47.0,46.70000076293945,46.9000015258789,1326700.0,-0.002771877694790592,-1.2222128032325972,-1.4444538634342186,71.91012319538636,74.80183155179847,-0.4645493323315222,-1.0707430879890794,-1.8733755858838776,-1.4334511185487102,17.159350233202524,0.2999992370605469,0.8947415794491462,0.8680006027221694,-0.6934510220120558,2.4294522274563946,0.08727479035505326,1.6487264150892855,-0.9544494320578139,18.478436640917515,-49.39647093369516,0.7807258123671131,10,-0.46000099182128906,-1.085000991821289,-2.380002021789551,-1.7500019073486328,-2.6399993896484446,2,-0.05559123932800325,1.4571820946276752,46.9000015258789,1.6440759059903662,47.06000137329102,-2.9000534065764323,47.25,-0.05559123932800325
9955,2012-10-11,46.7400016784668,47.099998474121094,46.72000122070313,46.90999984741211,1068700.0,-0.0006414107120645829,-2.6190372388739283,1.3076674785058962,69.79475585377068,74.69355375220366,-0.2613741340167124,-0.9608426143989917,-1.822710113546833,-1.3812953240851726,17.985416088704316,0.37999725341796164,0.8598132638180758,0.7560016632080107,-0.8003559877045561,2.3123593141205774,-0.02217716224827626,1.5341804886642976,-0.7880946981963106,15.217706791390412,-47.156928334936666,0.778178825456285,10,-0.15000152587890625,-0.9750022888183594,-2.4275026321411133,-1.7200031280517578,-2.670001983642578,3,-0.06054774774127736,-1.2222128032325972,46.77000045776367,1.4571820946276752,46.9000015258789,1.6440759059903662,47.06000137329102,-0.06054774774127736
9956,2012-10-12,46.59000015258789,47.11000061035156,46.52000045776367,46.88000106811523,974400.0,-0.003209275149598678,-1.7441848086442753,1.7059061125571793,60.26936632381501,73.35645702956215,0.033210774927304954,-0.7367785323501934,-1.6562602408411493,-1.2166499710241823,18.66840979242051,0.5900001525878906,0.8943425679015746,0.5350000381469755,-0.9943273187993071,2.064327395093258,-0.22966364032616582,1.2996637166201168,-0.5126456941179498,7.526846435925412,-48.827803199690976,0.7646636784731422,10,0.0,-0.7849998474121094,-2.217500686645508,-1.5700016021728516,-2.770000457763672,4,-0.0525864081329771,-2.6190372388739283,46.7400016784668,-1.2222128032325972,46.77000045776367,1.4571820946276752,46.9000015258789,-0.0525864081329771
9957,2012-10-15,47.04999923706055,47.06999969482422,46.31999969482422,46.54999923706055,1455800.0,0.009873343699637438,1.7777730682829653,-1.7241324879640527,69.0183596812505,72.99147067996903,-0.2859863165882146,-1.0696885979684794,-2.1160484158413198,-1.6558286024400601,19.471352797648546,0.75,0.9488324376778792,0.8794992446899386,-0.5789424769834781,2.3379409663633552,0.15027838385323378,1.6087201055266434,-0.8572330986471073,92.40489825876172,36.32439805489793,0.7292208608367082,10,-0.279998779296875,-1.2299995422363281,-2.869999885559082,-2.030000686645508,-3.55999755859375,0,-0.06206159864600558,-1.7441848086442753,46.59000015258789,-2.6190372388739283,46.7400016784668,-1.2222128032325972,46.77000045776367,-0.06206159864600558
9958,2012-10-16,47.290000915527344,47.540000915527344,47.08000183105469,47.22000122070313,1499900.0,0.0051009921861540075,-1.6285776566757493,0.1399993896484233,78.30183812988908,73.68513456902154,-0.361805607334837,-1.2036456005157135,-2.3388613548551405,-1.8761172424925405,20.73725800149771,0.4900016784667969,0.9895504586604105,1.0130008697509751,-0.44582524522084555,2.471826984722796,0.28358781226506125,1.742413927236889,-0.9910560315658827,79.50821722490431,20.363543316836058,0.7294130574859116,10,-0.3600006103515625,-1.4400005340576172,-3.107501983642578,-2.2700023651123047,-2.8600006103515625,1,-0.07401141747178097,1.7777730682829653,47.04999923706055,-1.7441848086442753,46.59000015258789,-2.6190372388739283,46.7400016784668,-0.07401141747178097
9959,2012-10-17,47.65999984741211,47.86999893188477,47.33000183105469,47.38000106811523,1547000.0,0.007824041546238947,-1.8421105467103391,4.000000000000507,81.2500067732542,74.35781703460287,-0.6321032730338203,-1.4544694984117115,-2.664773611513567,-2.2264465762370236,21.97045610744025,0.579998016357429,1.0170278429238309,1.2599998474121108,-0.23095576147916574,2.7509554563033873,0.5145220429664761,2.0054776518577455,-1.3400001525878906,86.45166530075787,22.82430385536084,0.7454778044456366,10,-0.5650005340576172,-1.6450004577636719,-3.4300003051757812,-2.6400012969970703,-3.1699981689453125,2,-0.06714227388133764,-1.6285776566757493,47.290000915527344,1.7777730682829653,47.04999923706055,-1.7441848086442753,46.59000015258789,-0.06714227388133764
9960,2012-10-18,47.959999084472656,47.959999084472656,47.36999893188477,47.43999862670898,1141100.0,0.006294570667667365,1.2692293584711607,1.8571525885558366,81.61560391755583,73.9426511772994,-0.8909783243403382,-1.6209912500175676,-2.917903055722306,-2.5070674356593514,23.30794644252829,0.5900001525878835,1.0583999940068267,1.4224990844726548,-0.1129333727711952,2.957931541716505,0.6547828558507334,2.1902153130945763,-1.4539994812011727,100.0,33.6585225216797,0.7677162286219243,10,-0.8199996948242188,-1.7849998474121094,-3.8274993896484375,-2.940000534057617,-3.489997863769524,3,-0.07985817534340645,-1.8421105467103391,47.65999984741211,-1.6285776566757493,47.290000915527344,1.7777730682829653,47.04999923706055,-0.07985817534340645
9961,2012-10-19,47.4000015258789,47.93000030517578,47.209999084472656,47.86999893188477,1400300.0,-0.011676346315341313,1.440681472860699,-0.903840369731886,68.55674562833406,72.82512475359377,-0.3435984629661064,-0.9514708502508711,-2.324313603434277,-1.9235658956874104,24.282052103621336,0.75,1.0502676642922708,0.7620014190673743,-0.7193579671653083,2.243360805300057,0.021321725951032988,1.5026811121837156,-0.6904419952392544,65.85379469477715,-0.7297590531214837,0.7406796931163402,10,-0.26000213623046164,-1.1300010681152273,-3.0625009536743093,-2.38000297546386,-2.3500022888183523,4,-0.070253200925249,1.2692293584711607,47.959999084472656,-1.8421105467103391,47.65999984741211,-1.6285776566757493,47.290000915527344,-0.070253200925249
9962,2012-10-22,47.47999954223633,47.599998474121094,47.11000061035156,47.29999923706055,3108400.0,0.0016877218097504088,1.3333333333333333,-0.38298148644150554,68.87757236987429,72.17715243034776,-0.39979742077546376,-0.9626882771228935,-2.373288514255833,-1.9836672665072683,24.15065259611248,0.48999786376953125,0.9808870780899923,0.7669994354248075,-0.7259326886978528,2.259931559547468,0.02053337336347738,1.5134654974861377,-0.5953784740600625,45.45442723008765,-20.185879957896354,0.7464660620613303,10,-0.3400001525878906,-1.2099990844726562,-3.104999542236328,-2.460000991821289,-2.0,0,-0.07708508598776032,1.440681472860699,47.4000015258789,1.2692293584711607,47.959999084472656,-1.8421105467103391,47.65999984741211,-0.07708508598776032
9963,2012-10-23,46.79999923706055,46.9900016784668,46.59000015258789,46.86000061035156,2696300.0,-0.014321826279102612,1.499982118802675,-0.33334039757555206,52.50001192094032,70.02047339985377,0.29561260757250807,-0.2157801423930863,-1.6630795284542614,-1.2781018695374513,23.461586404950086,0.8899993896484375,0.8434455235471248,0.03749923706054403,-1.393744418078768,1.468742892199856,-0.6781225905091119,0.7531210646302,1.1599998474121094,15.328412277208974,-45.430215540152695,0.7156218275696563,10,0.3400001525878906,-0.529998779296875,-2.3799991607666016,-1.7800006866455078,-1.6599998474121094,1,-0.07072644471268685,1.3333333333333333,47.47999954223633,1.440681472860699,47.4000015258789,1.2692293584711607,47.959999084472656,-0.07072644471268685
9964,2012-10-24,46.4900016784668,47.0,46.47000122070313,46.9000015258789,1263800.0,-0.0066238795651146765,-1.3555461365659733,6.83317439125171,41.994779563201455,66.93158714534607,0.627727760701049,0.1823240082670594,-1.3419716109449666,-0.9531835678677396,23.52051020318707,0.5299987792968679,0.7442441122067294,-0.3224983215332031,-1.631188366354806,0.9861917232883997,-0.9768433439440045,0.33184670087759827,1.4425974273681632,1.3423145260803193,-54.18202850710775,0.6543450224108011,10,0.6499977111816406,-0.0800018310546875,-2.030001640319824,-1.4700031280517578,-2.0400009155273438,2,-0.04431063237076982,1.499982118802675,46.79999923706055,1.3333333333333333,47.47999954223633,1.440681472860699,47.4000015258789,-0.04431063237076982
9965,2012-10-25,46.7400016784668,46.97000122070313,46.43000030517578,46.7599983215332,1036600.0,0.005377500343601627,1.4545359966707812,0.048772318313345775,43.47826935328559,65.06590970417614,0.4221179753765938,0.03492608517154849,-1.5790167050129895,-1.189691405896724,23.601758945966083,0.5400009155273509,0.6715119310673785,-0.13649845123291016,-1.281672095322989,1.0086751928571687,-0.7090852732779496,0.43608837081212926,1.134093511962888,20.66675821940104,-29.78452527627563,0.5725868220450405,10,0.3999977111816406,-0.24000167846679688,-2.2475013732910156,-1.7200031280517578,-1.7600021362304688,3,-0.04813863755243675,-1.3555461365659733,46.4900016784668,1.499982118802675,46.79999923706055,1.3333333333333333,47.47999954223633,-0.04813863755243675
9966,2012-10-26,46.56999969482422,46.81999969482422,46.36999893188477,46.81000137329102,1268200.0,-0.003637183943895672,2.461566676937017,12.002098435711916,43.70177074722056,62.2529553781728,0.6582014534142999,0.2890558948869142,-1.3897086709700517,-1.015032412792678,24.384057362834543,0.450000762939446,0.6110563681824388,-0.3505004882812486,-1.3637489705919492,0.6627479940294521,-0.8571247294365989,0.15612375287410174,1.2174498024902292,16.26023068072164,-29.76907685748968,0.50662424115535,10,0.5949993133544922,-0.04000091552734375,-2.0699996948242188,-1.5500011444091797,-1.6199989318847656,4,-0.045093375303467687,1.4545359966707812,46.7400016784668,-1.3555461365659733,46.4900016784668,1.499982118802675,46.79999923706055,-0.045093375303467687
9967,2012-10-31,46.91999816894531,47.22000122070313,46.56000137329102,46.599998474121094,1652700.0,0.007515535246181093,-2.3000495918212813,-1.333322737026107,50.24505724858967,59.13553528025066,0.3216477440329939,0.015458299243057638,-1.705942233092543,-1.3584510192067185,24.43021504406055,0.6599998474121094,0.573812252764192,-0.04850196838378906,-0.955556460129614,0.8585525233620359,-0.5020292142567016,0.4050252774891234,0.7540552831347611,64.70561836076084,19.437327183911336,0.4535272458729117,10,0.24500083923339844,-0.3899993896484375,-2.389998435974121,-1.8999996185302734,-1.9399986267089844,2,-0.03985505125450861,2.461566676937017,46.56999969482422,1.4545359966707812,46.7400016784668,-1.3555461365659733,46.4900016784668,-0.03985505125450861
9968,2012-11-01,46.709999084472656,47.06000137329102,46.58000183105469,47.06000137329102,1269900.0,-0.004475683986953971,1.7428365903368193,-1.0937581956464948,49.27882829887108,55.583182116430315,0.4925146121925792,0.2965819306137334,-1.4661790526054048,-1.149413285194953,24.58824432686178,0.47999954223633523,0.5905827997094022,-0.2940010070800767,-1.0902656596668692,0.5022636455067158,-0.6921333333734694,0.10413131921331598,0.8597300059917927,39.99991024265814,-8.299500772338043,0.3981323262933954,11,0.4549999237060547,-0.18000030517578125,-1.8549985885620117,-1.6900005340576172,-2.049999237060547,3,-0.026332681788580947,-2.3000495918212813,46.91999816894531,2.461566676937017,46.56999969482422,1.4545359966707812,46.7400016784668,-0.026332681788580947
9969,2012-11-02,46.68999862670898,47.31999969482422,46.56000137329102,46.66999816894531,2166900.0,-0.0004281836470925171,-5.333476388028227,-0.05714379134830172,49.39755270724399,52.00339864861789,0.402810288383435,0.34116225361898955,-1.3973351814442836,-1.129861538830859,23.98656145831311,0.759998321533196,0.5339198590737269,-0.31850147247315164,-1.1061231084887382,0.4691201635424349,-0.7123122904809449,0.07530934553464164,0.7837520510691007,33.684151351002825,-18.02326940931657,0.3938108180077924,11,0.46000099182129617,-0.15999984741210227,-1.717498779296868,-1.6700000762939382,-1.8999977111816335,4,-0.03319767150675956,1.7428365903368193,46.709999084472656,-2.3000495918212813,46.91999816894531,2.461566676937017,46.56999969482422,-0.03319767150675956
9970,2012-11-05,46.02000045776367,46.47000122070313,45.93999862670898,46.459999084472656,1330000.0,-0.014349929078002477,1.3043445810908212,-21.999427808514397,43.897207178506974,49.26344993197043,0.8590144258509582,0.9761487898445296,-0.6797916034281997,-0.46564968918043803,22.163635081631117,0.75,0.40275196792867973,-0.9344997406005859,-1.8356209194276403,-0.0333785617735316,-1.385060330014113,-0.48393915118705877,1.3654500803429386,5.7972296473624025,-49.37137694469939,0.4505605894135272,11,0.7499980926513672,0.5099983215332031,-1.0,-1.0000019073486328,-1.220001220703125,0,-0.0341155949414893,-5.333476388028227,46.68999862670898,1.7428365903368193,46.709999084472656,-2.3000495918212813,46.91999816894531,-0.0341155949414893
9971,2012-11-06,45.68000030517578,46.1500015258789,45.47999954223633,46.0099983215332,1315300.0,-0.007388095376051451,1.1967118798817107,0.7499978325516069,34.94503891417591,45.493168436892844,1.038593645680308,1.2569417957123576,-0.2797422795611624,-0.13075723708850262,20.279532063867826,0.670001983642571,0.19858623817887633,-1.1959999084472628,-2.2494031093861224,-0.14259670750840314,-1.7227015089166926,-0.669298307977833,1.6399993896484375,10.86960578009516,-37.953485360988154,0.526701600469428,11,0.7199993133544922,0.8499984741210938,-0.6599998474121094,-0.6600017547607422,-1.1899986267089844,1,-0.01532400959419733,1.3043445810908212,46.02000045776367,-5.333476388028227,46.68999862670898,1.7428365903368193,46.709999084472656,-0.01532400959419733
9972,2012-11-07,44.93999862670898,45.65999984741211,44.86000061035156,45.56999969482422,2104400.0,-0.016199686373096545,-1.0253219568020164,1.9091056215104196,26.73261193888922,42.63012399444272,1.5426299597171607,1.9288688253612136,0.5042435164026458,0.5975463608527534,19.587030939732546,0.8199996948242188,-0.0695920780355479,-1.8300014495849695,-3.1880497456258823,-0.47195315354405665,-2.5090255976054223,-1.1509773015645166,2.159201049804693,3.251953094712787,-39.9675184561321,0.679024148020455,11,1.1500015258789134,1.470001220703132,0.0800018310546946,0.07999992370606179,-0.12999725341796164,2,0.00022256645607754422,1.1967118798817107,45.68000030517578,1.3043445810908212,46.02000045776367,-5.333476388028227,46.68999862670898,0.00022256645607754422
9973,2012-11-08,44.38999938964844,45.209999084472656,44.36999893188477,45.02000045776367,2795900.0,-0.012238523673066215,-1.5074557183281747,0.9999999999999887,18.737996996377206,40.04603704257335,1.9163437629829048,2.40446143118605,1.101769267548704,1.131253197206874,19.208985263793437,0.8400001525878835,-0.2787620084875755,-2.254500579833987,-3.9769773421032255,-0.5320238175647489,-3.1157389609686064,-1.393262198699368,2.395712417602539,0.6779814437653185,-35.54146474901084,0.8612383811346205,11,1.4549999237060547,1.7749996185302734,0.8199996948242188,0.6299991607666016,0.6000022888183594,3,0.01329128544042013,-1.0253219568020164,44.93999862670898,1.1967118798817107,45.68000030517578,1.3043445810908212,46.02000045776367,0.01329128544042013
9974,2012-11-09,44.16999816894531,44.52999877929688,44.099998474121094,44.36000061035156,2021900.0,-0.004956098754856697,-1.6060479955611473,0.3015906655121677,13.203830997600178,36.68221055860831,1.9809634989846927,2.5504527735919567,1.3770694893300544,1.3333576115711878,18.916375400467146,0.43000030517578836,-0.5225536139883928,-2.3445016860961942,-4.389382721207916,-0.29962065098447255,-3.3669422036520587,-1.3220611685403298,2.2291995782470693,2.9535701983962106,-24.157158819345536,1.0224405175558613,11,1.5400009155273438,1.8600006103515625,1.085000991821289,0.8500003814697266,1.5500030517578196,4,0.01109354083721259,-1.5074557183281747,44.38999938964844,-1.0253219568020164,44.93999862670898,1.1967118798817107,45.68000030517578,0.01109354083721259
9975,2012-11-12,43.90999984741211,44.11000061035156,43.72000122070313,44.09000015258789,2038700.0,-0.005886310443997234,2.545429324455477,0.9473578541599743,14.020561634171045,33.38429843493614,2.00852790790956,2.727398859270508,1.6772682116076112,1.5777573444775754,18.618929285051102,0.4499969482421804,-0.661440946094757,-2.4629999160766616,-4.811322108892682,-0.11467772326064107,-3.6371610124846683,-1.2888388196686549,2.0753420306274393,7.818872545171729,-13.796636936518851,1.1741610964080085,11,1.6100006103515625,1.9300003051757812,1.5349998474121094,1.1099987030029297,1.6300010681152344,0,0.020041017334849753,-1.6060479955611473,44.16999816894531,-1.5074557183281747,44.38999938964844,-1.0253219568020164,44.93999862670898,0.020041017334849753
9976,2012-11-13,44.13999938964844,44.43999862670898,43.7400016784668,43.77999877929688,1728500.0,0.005237976384321996,-2.181841826914708,-1.9999999999999605,16.599972991922755,29.645955739750928,1.5618262029437275,2.428975149777486,1.487746664173045,1.3403638741997952,18.529015984574478,0.6999969482421804,-0.7345154746602915,-2.1105003356933594,-4.658296396267865,0.437295724881146,-3.3843983659806085,-0.8366023054061102,1.3922743569238278,21.649405477043672,2.9233928991941625,1.2738980302872511,11,1.3800010681152344,1.7000007629394531,1.7025012969970703,1.1550006866455078,1.9099998474121094,1,0.014952420854969173,2.545429324455477,43.90999984741211,-1.6060479955611473,44.16999816894531,-1.5074557183281747,44.38999938964844,0.014952420854969173
9977,2012-11-14,44.13000106811523,44.33000183105469,43.90999984741211,44.22000122070313,2056500.0,-0.00022651385753202913,1.709678213252938,-0.2500000000000444,19.1685710812082,26.30037160445505,1.2677626718209822,2.328375080156043,1.5395861408841327,1.352575033788014,18.862133135807458,0.4200019836425781,-0.8456120330417463,-1.974498748779304,-4.660309545131291,0.7113120475726831,-3.3174041469552975,-0.6315933506033105,1.0398181732832086,27.516807733860936,8.015636391792,1.342905398175994,11,1.3899993896484446,1.7099990844726634,1.7649984359741282,1.1799983978271555,1.6899986267089915,2,0.008157729472879627,-2.181841826914708,44.13999938964844,2.545429324455477,43.90999984741211,-1.6060479955611473,44.16999816894531,0.008157729472879627
9978,2012-11-15,43.790000915527344,44.290000915527344,43.54999923706055,44.16999816894531,998500.0,-0.007704512675245301,1.3870916138559035,4.222184546263056,19.036665742156032,22.926939719445276,1.285149444922851,2.522025165648685,1.9125364555157631,1.6969848371666956,18.69918859990083,0.7400016784667969,-0.9688524790469231,-2.1394989013671903,-4.953130963877179,0.6741331611427981,-3.546314932622181,-0.7326828701121997,1.0898547217320314,24.489978629900055,2.580637139247518,1.406816031254993,11,1.2199993133544922,1.9649982452392578,2.1474990844726562,1.519998550415039,1.6899986267089844,3,0.023292999233575973,1.709678213252938,44.13000106811523,-2.181841826914708,44.13999938964844,2.545429324455477,43.90999984741211,0.023292999233575973
9979,2012-11-16,44.459999084472656,44.4900016784668,43.63000106811523,43.88999938964844,2627800.0,0.01530025473709773,1.730139507847339,-1.5000100387495734,26.15057535750853,20.955091739334343,0.29676837049502325,1.6864648829558178,1.2833084736575842,1.0340597531004008,17.980904816083857,0.8600006103515696,-1.151903758939774,-1.3095006942749023,-4.072271895459522,1.4532705069097176,-2.6908862948672123,0.07188490631740763,0.15388527274695463,96.80824297123564,71.65421957198183,1.3813856005923089,11,0.3900012969970703,1.2950000762939453,1.5100011825561523,0.8500003814697266,0.43000030517578125,4,0.011920886300225808,1.3870916138559035,43.790000915527344,1.709678213252938,44.13000106811523,-2.181841826914708,44.13999938964844,0.011920886300225808
9980,2012-11-19,44.13000106811523,44.68999862670898,43.81999969482422,44.68999862670898,2171900.0,-0.007422357695744508,2.107152588555833,-0.9824523831831993,25.30361261755887,19.883822150821338,0.369313301913742,1.8074879056095412,1.6385098947067505,1.357148672186547,16.98218531050783,0.8699989318847585,-1.3429882181656154,-1.4479988098144574,-4.100208293740124,1.2042106741112093,-2.774103551777287,-0.1218940678516276,-0.5800018310546804,50.87738084083973,23.582219909907792,1.326104741962833,11,0.47499847412110086,1.6249980926513743,1.8674983978271555,1.1799983978271555,0.8499984741211009,0,0.03602991421037394,1.730139507847339,44.459999084472656,1.3870916138559035,43.790000915527344,1.709678213252938,44.13000106811523,0.03602991421037394
9981,2012-11-20,44.06999969482422,44.27000045776367,43.66999816894531,44.25,3000600.0,-0.0013596503929015347,4.4545359966708284,0.32143051771117165,19.354814892597673,19.06406692345561,0.19771039720538397,1.6919707318699437,1.7257937357356496,1.4027963771172836,16.357155379171154,0.6000022888183594,-1.5569294030121483,-1.3415000915527315,-3.929425531129681,1.2464253480242178,-2.635462811341206,-0.047537371764256875,-0.4972004699707,45.614099664039045,22.098892421398105,1.2939627197884738,11,0.3099994659423828,1.6849994659423828,2.1075000762939453,1.239999771118164,0.7000007629394531,1,0.03335605243663675,2.107152588555833,44.13000106811523,1.730139507847339,44.459999084472656,1.3870916138559035,43.790000915527344,0.03335605243663675
9982,2012-11-21,43.81999969482422,44.04999923706055,43.22999954223633,44.0,2447400.0,-0.005672793322695657,4.85716621253406,1.0,19.189737883645904,19.114260355374352,0.30411164499731314,1.7430824810588845,1.9997665887347864,1.6344481530046195,16.10432210802168,0.8400001525878906,-1.715371532423248,-1.4085000991821275,-3.8962321985307398,1.0792320001664848,-2.65236614885643,-0.1646340495078249,0.8699989318847585,40.41099469599999,18.196906336386114,1.2438660496743053,11,0.1399993896484375,1.7749996185302734,2.377500534057617,1.489999771118164,1.3699989318847585,2,0.05088999447208398,4.4545359966708284,44.06999969482422,2.107152588555833,44.13000106811523,1.730139507847339,44.459999084472656,0.05088999447208398
9983,2012-11-23,43.4900016784668,43.91999816894531,43.13000106811523,43.849998474121094,976100.0,-0.0075307626347701495,2.160012512302521,1.9999788072733438,17.999981689425212,19.647165987799358,0.5509585182795576,1.9103330092948738,2.3474957027887484,1.9411186564450276,16.95711018528901,0.7899971008300852,-1.8238476076343133,-1.5729982376098661,-4.060940242663982,0.9149437674442495,-2.8169692401369204,-0.32902723508281184,1.1707969665527287,23.076998317618518,2.2182152684779233,1.243971002527057,11,0.4199981689453054,2.0549983978271484,2.8049983978271484,1.819997787475586,2.5199966430664062,4,0.05357548692648306,4.85716621253406,43.81999969482422,4.4545359966708284,44.06999969482422,2.107152588555833,44.13000106811523,0.05357548692648306
9984,2012-11-26,44.43000030517578,44.56999969482422,43.400001525878906,43.400001525878906,2478000.0,0.021614131764322364,-1.2718437972208232,-2.86113318710197,34.914589029147365,21.96872458724117,-0.3892098149348655,0.851761514755168,1.4352270704110452,0.9772735541722,17.653376686308793,1.1699981689453125,-1.8035131783438914,-0.5299995422363253,-2.938492735394476,1.8784936509218255,-1.7342461388154007,0.6742470543427501,0.16956643676757466,83.33341484408669,58.06738522486489,1.2042465965790767,11,-0.520000457763679,1.114999771118164,1.9600000381469727,0.8899993896484375,1.9099998474121094,0,0.023632663287157962,2.160012512302521,43.4900016784668,4.85716621253406,43.81999969482422,4.4545359966708284,44.06999969482422,0.023632663287157962
9985,2012-11-27,44.4900016784668,44.91999816894531,44.40999984741211,44.560001373291016,1616200.0,0.0013504697924575648,-3.4347032872259264,-0.06796094930520577,38.07615184500844,24.35496668202847,-0.40039121223598784,0.6477641702460204,1.3839148433153667,0.897843653710396,18.261510986695978,0.5099983215332031,-1.683803892267136,-0.3574981689453125,-2.621790980692971,1.9067946428023461,-1.4896445748191454,0.7746482369285204,-1.3600006103515696,75.97781078644704,46.871104733400266,1.1321464058738304,11,-0.46500205993652344,1.0549983978271484,2.064997673034668,0.9949970245361328,2.509998321533203,1,0.008990732661069867,-1.2718437972208232,44.43000030517578,2.160012512302521,43.4900016784668,4.85716621253406,43.81999969482422,0.008990732661069867
9986,2012-11-28,44.47000122070313,44.56999969482422,44.099998474121094,44.34000015258789,1840000.0,-0.00044954949447317816,1.8485093691839967,-1.8571662125341615,44.496508250748576,27.16918192308851,-0.36728070990208295,0.5295201567126142,1.4102945469405412,0.9075226605545907,19.16535598785634,0.470001220703125,-1.5104917599940677,-0.272498703002924,-2.3905093889058264,1.8455119828999784,-1.3315040459543752,0.7865066399485272,-1.3042002105713024,74.86046496759683,40.72836497778374,1.0590053429514519,11,-0.44500160217285867,1.0599994659423757,2.18749809265136,1.059997558593743,1.680000305175767,2,0.011468367608134189,-3.4347032872259264,44.4900016784668,-1.2718437972208232,44.43000030517578,2.160012512302521,43.4900016784668,0.011468367608134189
9987,2012-11-29,45.04999923706055,45.099998474121094,44.400001525878906,44.56999969482422,1632600.0,0.013042455597851221,1.4137908354873292,3.6922738343259227,57.67443180860476,31.462267041582813,-0.8974270282784076,-0.2084436433193133,0.8574091232320455,0.32126941329397596,19.15083699549727,0.6999969482421875,-1.3129000651476446,0.4009992599487333,-1.462024113694838,2.2640226335923046,-0.5305124268730523,1.332510946770519,-1.8491142837524492,97.46196431994703,56.65685998657641,0.9315116868217868,11,-0.9349994659423828,0.3150005340576172,1.6550006866455078,0.4799995422363281,1.0300025939941406,3,-0.006215289323834972,1.8485093691839967,44.47000122070313,-3.4347032872259264,44.4900016784668,-1.2718437972208232,44.43000030517578,-0.006215289323834972
9988,2012-11-30,45.47999954223633,45.540000915527344,44.709999084472656,45.0,2397900.0,0.009544956991298648,1.7666622162035006,1.0,64.52332679504718,35.725906090198215,-1.1873535198875587,-0.7750546227557322,0.44653718691510846,-0.1157425773437808,19.16541439479531,0.8300018310546875,-1.1201625158492874,0.8924995422363295,-0.7525097806632388,2.537508865135898,0.06999488078654537,1.7150042036861137,-2.203150048095708,97.19619671009005,49.471455892554886,0.822504661449784,11,-1.144998550415039,-0.25499916076660156,1.2250003814697266,0.049999237060546875,0.3400001525878906,4,-0.006376449394156936,1.4137908354873292,45.04999923706055,1.8485093691839967,44.47000122070313,-3.4347032872259264,44.4900016784668,-0.006376449394156936
9989,2012-12-03,45.13999938964844,45.20000076293945,44.540000915527344,45.040000915527344,1915800.0,-0.0074758169747152214,4.9999653211263695,0.2083303530982524,63.398709649537665,39.95869464930697,-0.8278038988590666,-0.5872384880181727,0.8008197160532404,0.2115251236589728,18.675468285586135,0.9399986267089844,-0.9662399853617671,0.6299993515014677,-0.7169968906321884,1.9769955936351238,-0.04349876956536036,1.3034974725682957,-1.7273608102246172,72.22216335353706,18.64615572771112,0.6734981210668263,12,-0.8049983978271484,0.08500099182128906,1.5650005340576172,0.3899993896484375,0.6399993896484446,0,0.019273348330710816,1.7666622162035006,45.47999954223633,1.4137908354873292,45.04999923706055,1.8485093691839967,44.47000122070313,0.019273348330710816
9990,2012-12-04,44.45000076293945,45.13999938964844,44.38999938964844,44.95000076293945,2354800.0,-0.015285747364613744,-1.4193441210853381,-5.0000762951094835,53.069325628387446,43.70475139772806,-0.09793908764268622,-0.02202004673043234,1.497055021549798,0.8796999509446124,19.426990152197813,0.75,-0.7915794800070017,0.018500709533689985,-1.1256973186181298,1.1626987376855098,-0.5535983045422199,0.5905997236095999,-0.9097204433494213,24.305673292925867,-31.93288117933544,0.5720990140759107,12,-0.11499977111816406,0.7749996185302734,2.3249988555908203,1.0799980163574219,1.3499984741210938,1,0.04251967057836903,4.9999653211263695,45.13999938964844,1.7666622162035006,45.47999954223633,1.4137908354873292,45.04999923706055,0.04251967057836903
9991,2012-12-05,44.97999954223633,45.22999954223633,44.47999954223633,44.4900016784668,2859100.0,0.011923481894262844,-1.9411641509716218,-0.9799957275390625,57.630158751900595,47.97590927197858,-0.5423091402966023,-0.639961148730066,0.9737773043316622,0.3326537705403183,19.998026885612664,0.779998779296875,-0.6720775166992752,0.5834995269775405,-0.4359169328709669,1.6029159868260479,0.07379129705328324,1.0932077569017977,-1.319735986890059,51.30429302143526,-8.213460061787423,0.5097082299242549,12,-0.6449985504150391,0.24500083923339844,1.8400001525878906,0.5499992370605469,1.0900001525878906,2,0.044908859011145275,-1.4193441210853381,44.45000076293945,4.9999653211263695,45.13999938964844,1.7666622162035006,45.47999954223633,0.044908859011145275
9992,2012-12-06,44.95000076293945,45.209999084472656,44.810001373291016,45.02999877929688,1386600.0,-0.0006669359626984006,-1.222229286539297,-0.16326196963800593,61.02663403136618,52.756648421083135,-0.3745510563418719,-0.6420951668142862,0.9912667526437531,0.34302224763305134,19.705511659881175,0.3999977111816406,-0.5110792758281164,0.5530006408691435,-0.4675476584387539,1.5735489401770408,0.04272649121519834,1.0632747905230886,-1.1769529659823164,48.69570697856474,-14.622745571497873,0.5102741496539481,12,-0.4799995422363281,0.27499961853027344,1.8974981307983398,0.5799980163574219,1.450000762939446,3,0.026696345774677388,-1.9411641509716218,44.97999954223633,-1.4193441210853381,44.45000076293945,4.9999653211263695,45.13999938964844,0.026696345774677388
9993,2012-12-07,44.97999954223633,45.09000015258789,44.81999969482422,45.0,1092000.0,0.0006673810631301347,1.6999942779759294,0.250011921224526,55.62772117648129,55.05810754856468,-0.19105856738963922,-0.659435895595891,0.9543297030496234,0.3061420236610388,18.795556715708543,0.2700004577636719,-0.30863975890626705,0.5534994125366239,-0.4997810522322652,1.606779877305513,0.026859180152179363,1.0801396449210685,-1.1009345581649796,70.23810064441123,10.695043399335454,0.526640232384443,12,-0.15999984741210938,0.24500083923339844,1.8674993515014648,0.5499992370605469,1.1500015258788991,4,0.02445536460678377,-1.222229286539297,44.95000076293945,-1.9411641509716218,44.97999954223633,-1.4193441210853381,44.45000076293945,0.02445536460678377
9994,2012-12-10,44.65999984741211,44.97999954223633,42.56999969482422,44.84000015258789,1467800.0,-0.00711426629792955,9.478281060819665,8.999809269502194,55.74836861450987,57.021687189620394,0.18438792158573136,-0.3171022822518097,1.2738457759747348,0.6163716394691079,18.437489064705705,2.4099998474121094,-0.07935701748040458,0.2089996337890625,-0.8419520685424118,1.2599513361205368,-0.31647621737667464,0.7344754849547996,0.8800010681152344,78.57143881497713,17.191469787352588,0.5254758511657354,12,-0.6049995422363281,0.2849998474121094,2.1874990463256836,0.8699989318847656,1.6399993896484375,0,0.025974022646113593,1.6999942779759294,44.97999954223633,-1.222229286539297,44.95000076293945,-1.9411641509716218,44.97999954223633,0.025974022646113593
9995,2012-12-11,44.790000915527344,44.790000915527344,44.540000915527344,44.72000122070313,1970300.0,0.0029109061477698983,6.142888283378746,-0.38888653414144314,57.69233277253939,58.48788991426382,0.1133353858280799,-0.3982121123956972,1.1458289597520093,0.47757654380879444,17.660681221630835,0.25,0.21446152050046408,0.2950006484985366,-0.7340400410622436,1.3240413380593168,-0.21951969628184997,0.8095209932789231,0.6905999755859398,83.45869729515003,19.25478383746959,0.5145203447803891,12,-0.7350006103515625,-0.2700004577636719,2.0499982833862305,0.7399978637695312,1.7599983215332031,1,0.02210309987795367,9.478281060819665,44.65999984741211,1.6999942779759294,44.97999954223633,-1.222229286539297,44.95000076293945,0.02210309987795367
9996,2012-12-12,44.79999923706055,45.099998474121094,44.54999923706055,44.86000061035156,2245800.0,0.00022322664275131743,1.0370451478909555,-0.8571662125341469,61.03605325809318,58.86140340865142,0.17329368335214923,-0.37548076824249677,1.1305572753612552,0.456358020015486,17.294815608429325,0.5499992370605469,0.35278253756937517,0.27199897766113423,-0.7514226597386724,1.2954206150609409,-0.23971184103876908,0.7837097963610375,0.6223896301269534,84.46969915903246,16.543308089821437,0.5117108186999045,12,-0.7449989318847656,-0.4399986267089844,1.8499994277954102,0.7299995422363281,2.049999237060547,2,0.022321428951560307,6.142888283378746,44.790000915527344,9.478281060819665,44.65999984741211,1.6999942779759294,44.97999954223633,0.022321428951560307
9997,2012-12-13,44.4900016784668,44.83000183105469,44.27000045776367,44.68000030517578,1543100.0,-0.006919588479307515,1.2857120614086306,3.1665713014177634,61.31224140698768,58.50461614331147,0.441980882203147,-0.03913656530315279,1.4228662936096725,0.7498657593461218,16.999980345461154,0.5600013732910156,0.4615201104381441,-0.05599861145019247,-1.06246944313812,0.9504722202377351,-0.5592340272941598,0.4472368043937749,0.8753394052734365,75.88944308408621,2.19531182936133,0.5032354158439654,12,-0.5900020599365234,-0.3750019073486328,1.9749975204467773,1.0399971008300781,2.0900001525878906,3,0.03551355263540357,1.0370451478909555,44.79999923706055,6.142888283378746,44.790000915527344,9.478281060819665,44.65999984741211,0.03551355263540357
9998,2012-12-14,44.810001373291016,45.20000076293945,44.36000061035156,44.36000061035156,2742300.0,0.007192620425975349,-2.733327681939558,-2.368442186841207,55.00002509674798,57.57142897077929,0.018938935898432874,-0.2938691267456477,1.0872422371096562,0.4209774479438124,16.07951134930805,0.8400001525878906,0.540946494485226,0.213001060485837,-0.7337733263207227,1.1597754472923967,-0.2603861329174393,0.6863882538891133,0.49943288267089514,85.17113189129132,12.171833912000821,0.47338719340327956,12,-0.9100017547607422,-0.7550010681152344,1.4399986267089844,0.7199974060058594,1.8799972534179616,4,0.035483153400115874,1.2857120614086306,44.4900016784668,1.0370451478909555,44.79999923706055,6.142888283378746,44.790000915527344,0.035483153400115874
9999,2012-12-17,44.9900016784668,45.2400016784668,44.81999969482422,44.81999969482422,3976800.0,0.004016967187219667,-3.941142151912936,0.3777815453736278,56.3775664118988,57.939011280058324,-0.20626733724856194,-0.4554797776232107,0.8740443455712708,0.23799475731397024,15.479650535532741,0.43000030517578125,0.5134252959814063,0.36650123596191264,-0.5937014687396172,1.3267039406634424,-0.11360011638885226,0.8466025883126775,0.2646438862723599,74.2268365581249,1.5380284218832543,0.48010135235076595,12,-1.085000991821289,-0.9350013732910156,1.0149974822998047,0.5399971008300781,2.0399971008300852,0,0.025338949702552682,-2.733327681939558,44.810001373291016,1.2857120614086306,44.4900016784668,1.0370451478909555,44.79999923706055,0.025338949702552682
10000,2012-12-18,45.72000122070313,45.77999877929688,44.90999984741211,44.97999954223633,2261800.0,0.016225817181636737,1.0232608686009155,4.352900258050081,63.498950337968104,58.59109923406582,-0.8238039759596418,-1.117550287048978,0.10252645256716164,-0.48773873917735244,14.945501343223516,0.8699989318847727,0.4273612910390625,1.0170007705688562,-0.03048405277115762,2.06448559390887,0.4932583588988493,1.540743182238863,-3.1500015258789134,96.02664733210894,22.63712954309632,0.5237424116700085,12,-1.5450019836425852,-1.5450019836425852,0.14999771118163352,-0.1900024414062571,1.0499992370605398,1,0.012685870535252164,-3.941142151912936,44.9900016784668,-2.733327681939558,44.810001373291016,1.2857120614086306,44.4900016784668,0.012685870535252164
10001,2012-12-19,45.540000915527344,45.86999893188477,45.34000015258789,45.849998474121094,1667300.0,-0.003937014443785247,2.028577656675667,-0.4189146695397074,55.79199308844069,58.00947246262967,-0.6213559139006009,-0.8661842467918675,0.23322503189366728,-0.3129383408427202,14.149646297120336,0.5299987792968821,0.363172020767621,0.763500404357913,-0.303087939776681,1.830088748492507,0.23020623229061243,1.2967945764252136,-2.9058012390136696,79.37510430822748,8.657544787717498,0.5332941720672981,12,-1.3200016021728516,-1.3200016021728516,0.1399993896484375,-0.01000213623046875,1.6699981689453125,2,0.022178267484154413,1.0232608686009155,45.72000122070313,-3.941142151912936,44.9900016784668,-2.733327681939558,44.810001373291016,0.022178267484154413
10002,2012-12-20,46.04999923706055,46.04999923706055,45.43999862670898,45.63999938964844,2074300.0,0.011198908899435533,1.9756138408433621,-1.3225905690096476,56.61254091294502,58.1188968777923,-1.0716005622177178,-1.265429848570676,-0.31504012448386476,-0.8362411159392167,12.70209835473897,0.6100006103515696,0.4226195478634196,1.1619987487792969,0.05110426797695311,2.2728932295816406,0.606551508378125,1.7174459891804688,-3.286367590332027,100.0,31.28382359366779,0.5554472404011718,12,-1.739999771118164,-1.739999771118164,-0.3699989318847656,-0.4249992370605469,1.5900001525878906,3,0.01737240500140369,2.028577656675667,45.540000915527344,1.0232608686009155,45.72000122070313,-3.941142151912936,44.9900016784668,0.01737240500140369
10003,2012-12-21,45.81999969482422,46.22000122070313,45.65999984741211,45.77999877929688,3637100.0,-0.004994561260518449,-3.000027247956454,0.09756324491294241,58.09526231559976,58.37966284458006,-0.7933450751617812,-0.8979615410146806,-0.12161094864897848,-0.6267667161098913,10.97897049617098,0.5600013732910227,0.40833157914670437,0.8154993057250977,-0.15833612957386833,1.7893347410240636,0.32858158807561466,1.3024170233745807,-2.8591859926757763,71.42849357769131,3.025438059418704,0.4869177176494827,12,-0.5749988555908203,-1.4249992370605469,-0.1399993896484375,-0.12000083923339844,2.3699989318847585,4,0.016586690119867464,1.9756138408433621,46.04999923706055,2.028577656675667,45.540000915527344,1.0232608686009155,45.72000122070313,0.016586690119867464
10004,2012-12-24,45.47999954223633,45.77000045776367,45.1500015258789,45.4900016784668,1607300.0,-0.007420343842260979,1.1754360134384745,-0.25004768262449606,63.37663933289204,59.011252462397024,-0.36296537452586364,-0.5009486643988339,0.18130496850167077,-0.30085489060079595,10.626107273623758,0.6699981689453196,0.36975493045466123,0.42299919128417685,-0.5334869865424281,1.3794853691107818,-0.05524389762912563,0.9012422801974793,-2.2584508386035083,43.51138147223841,-29.211024599963253,0.47824308891330397,12,-0.2349987030029297,-1.0849990844726562,-0.09749984741210938,0.27499961853027344,2.709999084472649,0,0.0266050812808154,-3.000027247956454,45.81999969482422,1.9756138408433621,46.04999923706055,2.028577656675667,45.540000915527344,0.0266050812808154
10005,2012-12-26,44.88999938964844,45.56999969482422,44.849998474121094,45.52000045776367,2355200.0,-0.012972738753877278,-1.0281641710051954,62.986651411136535,48.84910061747487,57.65714661343943,0.27123448431419206,0.12706973758770346,0.7275675340112286,0.2916017268243394,10.95995724333664,0.720001220703125,0.354152540388732,-0.1870008468627944,-1.1096987797350621,0.7356970860094734,-0.6483498132989283,0.2743481195733395,-1.4285744846499924,2.9197690024447276,-69.51649318138443,0.4613489664361329,12,0.35500144958496094,-0.4949989318847656,0.41250038146972656,0.8649997711181641,2.7299995422363352,2,0.0476720743761454,1.1754360134384745,45.47999954223633,-3.000027247956454,45.81999969482422,1.9756138408433621,46.04999923706055,0.0476720743761454
10006,2012-12-27,44.97999954223633,45.09000015258789,44.47999954223633,44.790000915527344,2547000.0,0.002004904295201282,1.9756138408433275,-0.30158461044740875,50.37781898895946,56.44221078921407,0.23406717926620502,0.08141036466648188,0.5988095670392042,0.20316927826520725,11.045481130241667,0.6100006103515625,0.36545515116289096,-0.12250061035156534,-1.0017312456711736,0.7567300249680429,-0.562115928011373,0.3171147073082423,-1.2978885319815063,28.735604464506793,-44.77439751382249,0.43961531765980516,12,0.3100013732910156,-0.5849990844726562,0.19999980926513672,0.7749996185302734,3.0100021362304688,3,0.03979548541005484,-1.0281641710051954,44.88999938964844,1.1754360134384745,45.47999954223633,-3.000027247956454,45.81999969482422,0.03979548541005484
10007,2012-12-28,44.77000045776367,45.22999954223633,44.45000076293945,44.72999954223633,2049800.0,-0.004668721356376748,-1.6000025431379779,0.21053265605236213,47.46988682741734,55.60552875928845,0.5453056657268007,0.2839134887803212,0.7519821130551492,0.4026731819719487,11.88507479293531,0.779998779296875,0.3523122773774787,-0.31849975585937784,-1.2100803343836688,0.5730808226649131,-0.7642900451215269,0.1272905334027712,-0.8848582306729824,18.07907412795389,-53.53791022502148,0.4457902892621459,12,0.5650005340576172,-0.375,0.2974987030029297,0.9849987030029297,3.220001220703125,4,0.05450075054189241,1.9756138408433275,44.97999954223633,-1.0281641710051954,44.88999938964844,1.1754360134384745,45.47999954223633,0.05450075054189241
10008,2012-12-31,45.18999862670898,45.20000076293945,44.33000183105469,44.68999862670898,2162500.0,0.009381241113489258,2.346122245370958,12.49971390425329,56.2352909497266,55.589720374602656,0.20660545588559387,-0.1675132814694038,0.2711290257757568,-0.018458924513801378,12.732399619752165,0.8699989318847656,0.3339195327066875,0.11599845886230042,-0.7580334368596979,0.9900303545842988,-0.32101748899869875,0.5530144067232996,-1.1180676801292933,59.722056653606124,-10.560207945473913,0.4370159478610009,12,0.08500289916992898,-0.7949981689453054,-0.41249942779540305,0.4050006866455149,2.520000457763679,0,0.05421555294076552,-1.6000025431379779,44.77000045776367,1.9756138408433275,44.97999954223633,-1.0281641710051954,44.88999938964844,0.05421555294076552
10009,2013-01-02,46.0099983215332,46.02000045776367,44.91999816894531,45.09000015258789,2632400.0,0.01814560123353437,1.3404243230959028,1.839996337890625,62.34817438603722,55.46185637994367,-0.5067859563779322,-0.9686564730132403,-0.6133798122467198,-0.8238184999229929,13.43483522936027,1.1000022888183594,0.36238085104493933,0.892498207092288,-0.07677363836307904,1.861770052547655,0.4078622843646045,1.3771341298199715,-1.7662217530236433,99.40815713856843,29.520611179976854,0.48463592272768313,1,-0.7349967956542969,-1.6149978637695312,-1.2824983596801758,-0.4649982452392578,1.8300018310546875,2,0.04738101249083315,2.346122245370958,45.18999862670898,-1.6000025431379779,44.77000045776367,1.9756138408433275,44.97999954223633,0.04738101249083315
10010,2013-01-03,46.34000015258789,46.56000137329102,45.88000106811523,45.959999084472656,2076800.0,0.007172393894660178,-1.518533170383648,0.41304546133050274,64.63880726040625,56.44483573238428,-0.8265083372021422,-1.2119411777883187,-1.0150575269134805,-1.1379109828842573,14.17386720979994,0.6800003051757955,0.42166257287375686,1.128000068664548,0.0684158752700128,2.187584262059083,0.5982079719672839,1.657792165361812,-2.009998321533203,90.13447238278329,21.178894865069253,0.5297920966972665,1,-0.8949985504150391,-1.7749996185302734,-1.6125001907348633,-0.7950000762939453,1.6399993896484375,3,0.039922280276854405,1.3404243230959028,46.0099983215332,2.346122245370958,45.18999862670898,-1.6000025431379779,44.77000045776367,0.039922280276854405
10011,2013-01-04,47.0,47.040000915527344,46.2599983215332,46.27000045776367,2747200.0,0.014242551688365745,-1.0799963379092514,1.9210460272047383,72.37076430665282,58.195749442796256,-1.4054231574631189,-1.8054127753009368,-1.7224886463882711,-1.7818341820275805,15.2341282932702,0.7800025939941406,0.48516203551893966,1.686999893188478,0.36734977968642113,3.006650006690535,1.027174836437453,2.346824949939503,-2.446998214721681,98.52395095789755,29.18779022075276,0.6598250567510271,1,-1.3149986267089844,-2.1949996948242188,-2.2150001525878906,-1.4549999237060547,1.0,4,0.013191466635846139,-1.518533170383648,46.34000015258789,1.3404243230959028,46.0099983215332,2.346122245370958,45.18999862670898,0.013191466635846139
10012,2013-01-07,46.1500015258789,46.88000106811523,46.11000061035156,46.81999969482422,2290500.0,-0.018085073917470273,-1.0533345540364394,-0.917806286416021,60.91206122407128,58.5087270992931,-0.6031782160232879,-0.9074280548848392,-0.9333554006831619,-0.9226142923784622,16.27936518824032,0.8899993896484375,0.4311496123723302,0.777001380920403,-0.5816989086465867,2.135701670487393,0.09765123613690463,1.4563515257039015,-1.298559844970697,67.15868301403388,-0.16725359075850577,0.6793501447834961,1,-0.4650001525878835,-1.345001220703118,-1.3725013732910085,-0.6050014495849538,1.4899978637695384,0,0.039869991153870465,-1.0799963379092514,47.0,-1.518533170383648,46.34000015258789,1.3404243230959028,46.0099983215332,0.039869991153870465
10013,2013-01-08,46.08000183105469,46.290000915527344,45.81999969482422,46.13999938964844,1856400.0,-0.0015167864032454847,1.6111134658585173,0.08954883964562979,59.03815143285335,58.026672888177686,-0.5502872397431346,-0.7913673768105127,-0.9043674498184515,-0.8405131672785942,17.243512967476445,0.470001220703125,0.43608327020671567,0.6520015716552763,-0.7285945942902998,2.0325977376008524,-0.03829651131751177,1.3422996546280643,-0.9659330419921872,54.717082983953105,-11.251136769996464,0.6902980829727892,1,-0.3950004577636719,-1.2750015258789062,-1.3400020599365234,-0.5350017547607422,0.09999847412109375,1,0.04144964781934757,-1.0533345540364394,46.1500015258789,-1.0799963379092514,47.0,-1.518533170383648,46.34000015258789,0.04144964781934757
10014,2013-01-09,45.81999969482422,46.11000061035156,45.72999954223633,46.11000061035156,1553500.0,-0.005642407246070125,1.6206887479940018,4.83354526958291,50.899267248476804,58.25446918051124,-0.26483431501663546,-0.46378353076566725,-0.6792502015697295,-0.577782218761584,15.626161693931733,0.3800010681152344,0.39038228197631497,0.3339994430541964,-1.007663026541131,1.6756619126495238,-0.3368317917434638,1.0048306778518565,-0.47481905058593554,6.870233453403958,-53.011585016432726,0.6708312347976637,1,-0.13499832153320312,-1.0149993896484375,-1.039999008178711,-0.27499961853027344,0.8600006103515625,2,0.04124835011428263,1.6111134658585173,46.08000183105469,-1.0533345540364394,46.1500015258789,-1.0799963379092514,47.0,0.04124835011428263
10015,2013-01-10,45.77999877929688,45.97999954223633,45.63000106811523,45.88000106811523,2189600.0,-0.000873001217672531,1.3333290947700842,0.344834390044938,52.21400318126159,58.458489646322576,-0.09533610299817497,-0.36449971553079763,-0.6833777192522703,-0.5358960914460695,13.873343997518411,0.34999847412110086,0.3506271848223719,0.2444986343383846,-1.0616239226295505,1.5506211913063197,-0.40856264414558296,0.8975599128223521,-0.23143970250391277,10.638136696039892,-44.8455649141864,0.6530612784839689,1,-0.09499740600586648,-0.9749984741211009,-0.9999980926513743,-0.2349987030029368,1.2600021362304616,3,0.04499784683748409,1.6206887479940018,45.81999969482422,1.6111134658585173,46.08000183105469,-1.0533345540364394,46.1500015258789,0.04499784683748409
10016,2013-01-11,45.79999923706055,46.36000061035156,45.7599983215332,46.04999923706055,2453000.0,0.0004368820073605839,-2.6363573311138855,2.499942780851013,47.46450319954811,58.45789146544822,0.014765415193302545,-0.3222640746149352,-0.7427035253225043,-0.549884109512341,12.704982605360637,0.6000022888183594,0.3137163262535907,0.2144990921020522,-1.0489373095507233,1.4779354937548277,-0.417219108724332,0.8462172929284364,-0.1699981689453196,13.599853515625568,-34.755268489440105,0.6317182008263862,1,-0.11499786376953125,-0.9949989318847656,-1.019998550415039,-0.25499916076660156,0.7800025939941406,4,0.04759826073123086,1.3333290947700842,45.77999877929688,1.6206887479940018,45.81999969482422,1.6111134658585173,46.08000183105469,0.04759826073123086
10017,2013-01-14,46.06999969482422,46.099998474121094,45.77000045776367,45.86000061035156,2643100.0,0.0058952065995929726,1.4444601429822825,-0.839996337890625,52.515089925517486,58.04453579609165,-0.057482408278460184,-0.493107762326062,-1.0609859291700872,-0.8072912105816741,11.213316809270395,0.3299980163574219,0.4016424700387944,0.4054996490478544,-0.763583937806743,1.5745832359024519,-0.17904214437944432,0.9900414424751531,0.970001220703125,60.27382227680127,14.224411941274894,0.584541793427297,1,-0.09000015258789062,-1.2649993896484375,-1.289999008178711,-0.5249996185302734,0.3400001525878906,0,0.04189277877057607,-2.6363573311138855,45.79999923706055,1.3333290947700842,45.77999877929688,1.6206887479940018,45.81999969482422,0.04189277877057607
10018,2013-01-15,46.4000015258789,46.40999984741211,45.86000061035156,46.040000915527344,1514700.0,0.0071630525991028815,1.8947537494729656,1.7142960944595484,59.274208123916026,57.70298398918929,-0.22103991801331802,-0.7355976502736112,-1.4296605914202445,-1.1237706465964763,10.37166264335901,0.5499992370605469,0.4936850468631775,0.656001472473136,-0.48431080965728057,1.7963137546035526,0.08584533140793127,1.2261576135383407,0.6145993804931678,98.71816189991694,50.185278163471345,0.5701561410652067,1,-0.06500053405761008,-1.595001220703118,-1.5525007247924734,-0.8550014495849538,0.45999908447266336,1,0.026724091012754636,1.4444601429822825,46.06999969482422,-2.6363573311138855,45.79999923706055,1.3333290947700842,45.77999877929688,0.026724091012754636
10019,2013-01-16,46.13000106811523,46.34000015258789,46.04999923706055,46.22999954223633,1563400.0,-0.005818975191478892,-1.230757944775375,-0.27777306828299053,63.362077824703256,57.56112516300008,0.07573768742049936,-0.39612163297266534,-1.2016229705851131,-0.8324195757621666,9.547500969263341,0.35000228881835227,0.6221037084334924,0.3290010452270451,-0.7656736992777553,1.4236757897318455,-0.2183363270253551,0.8763384174794453,0.8597078292846732,64.10266442349017,9.39519937373457,0.5473373722524004,1,0.2049999237060618,-1.325000762939446,-1.1075010299682546,-0.585000991821282,-0.18000030517577414,2,0.0010838767808984962,1.8947537494729656,46.4000015258789,1.4444601429822825,46.06999969482422,-2.6363573311138855,45.79999923706055,0.0010838767808984962
10020,2013-01-17,46.29999923706055,46.540000915527344,46.209999084472656,46.2599983215332,1019600.0,0.003685197593954026,-3.71433242506812,-0.4000152590218683,63.98304399831898,56.62915623985187,-0.1123456690772997,-0.5485651039652311,-1.3908744175708847,-0.9771474588907765,9.587847105337296,0.4099998474121165,0.6890244073632701,0.4699993133544922,-0.6461600137988697,1.586158640507854,-0.08808035022218519,1.0280789769311696,0.6653154915466288,69.23065637027872,10.773698512124277,0.5580796635766796,1,-0.044998168945319605,-0.6449985504150391,-1.7999992370605469,-1.0349998474121094,-0.18000030517577414,3,0.008207366617212886,-1.230757944775375,46.13000106811523,1.8947537494729656,46.4000015258789,1.4444601429822825,46.06999969482422,0.008207366617212886
10021,2013-01-18,46.54999923706055,46.54999923706055,46.13000106811523,46.459999084472656,1590300.0,0.00539956812353215,8.333276819395742,2.2499523173755485,68.69745777789181,57.49420030138748,-0.4837640887983241,-0.7578755783325022,-1.6466587365616618,-1.1925026013500428,9.710543976174439,0.4199981689453196,0.6631389397933702,0.669499397277832,-0.48224071074823627,1.8212395053039003,0.09362934326479433,1.2453694512908697,0.39140920612975805,100.0,34.93039801516663,0.5758700540130357,1,-0.45999908447265625,-0.8949985504150391,-2.2624988555908203,-1.2849998474121094,0.69000244140625,4,0.010526352019285978,-3.71433242506812,46.29999923706055,-1.230757944775375,46.13000106811523,1.8947537494729656,46.4000015258789,0.010526352019285978
10022,2013-01-22,46.849998474121094,46.97000122070313,46.31999969482422,46.38999938964844,1335500.0,0.006444666852361669,-1.1666772630749318,5.111092273131861,67.88791703696893,58.477507590733666,-0.7532375914936722,-1.0486317756019616,-1.9252194196712793,-1.4600719159694293,10.293489268024429,0.6500015258789134,0.5995595094653794,0.9294986724853516,-0.29997256006370066,2.158969905034404,0.3147630562108219,1.5442342887598812,-1.0799980163574219,89.18894769399903,22.47451446193452,0.6147356162745278,1,-0.5499973297119141,-1.194997787475586,-2.642498016357422,-1.5849990844726562,1.1800003051757884,1,-0.005763002174173915,8.333276819395742,46.54999923706055,-3.71433242506812,46.29999923706055,-1.230757944775375,46.13000106811523,-0.005763002174173915
10023,2013-01-23,46.58000183105469,46.7400016784668,46.38000106811523,46.72999954223633,1494100.0,-0.005763002174173915,3.2352518792775435,-0.3260826298243577,56.96825780264121,59.1518398745297,-0.45243568525479105,-0.7576219912602511,-1.6187487586860954,-1.1544153506408819,11.153450845585484,0.4699974060058665,0.4129665713759323,0.6215019226074219,-0.641415349625639,1.8844191948404827,-0.009956713509104986,1.2529605587239487,-0.7860013580322232,57.60885339569476,-4.7647362644833535,0.6314586361165297,1,-0.2800006866455078,-0.8950004577636719,-2.5725021362304688,-1.31500244140625,1.8999977111816406,2,-0.0036496774787423414,-1.1666772630749318,46.849998474121094,8.333276819395742,46.54999923706055,-3.71433242506812,46.29999923706055,-0.0036496774787423414
10024,2013-01-24,46.68999862670898,47.08000183105469,46.63999938964844,46.63999938964844,981600.0,0.0023614596678902533,-16.600366216525522,-0.33333333333328596,54.52194981547481,59.40827838944228,-0.47611340584678885,-0.8140579516143234,-1.6831489668141373,-1.2231200837106684,11.558949729104464,0.5,0.35853511121386106,0.6709987640380817,-0.6111854791090323,1.9531830071851957,0.02990664246452468,1.3120908856116387,-0.8724781387329017,58.94706409087762,0.08152650250117688,0.641092121573557,1,-0.26999855041503196,-0.9849967956542898,-2.71249866485595,-1.4249992370605398,2.6500015258789134,3,0.003641079217023835,3.2352518792775435,46.58000183105469,-1.1666772630749318,46.849998474121094,8.333276819395742,46.54999923706055,0.003641079217023835
10025,2013-01-25,47.02999877929688,47.040000915527344,46.36000061035156,46.9000015258789,1259300.0,0.007282076731383924,8.066578505671126,2.599984740978757,50.42251856309313,59.736946763169506,-0.693034240285634,-1.0387728619875674,-1.96427979216147,-1.5259784127783576,11.444211235398228,0.6800003051757812,0.3334084934824091,0.9039989471435632,-0.3380265573389565,2.146024451626083,0.2829861949023069,1.5250116993848195,-1.1619790375976606,94.73652509466544,39.19848921382454,0.6210127522412591,1,-0.6049976348877024,-1.3249969482421946,-3.0499982833862376,-1.7649993896484446,2.9600028991699148,4,-0.022964023907924402,-16.600366216525522,46.68999862670898,3.2352518792775435,46.58000183105469,-1.1666772630749318,46.849998474121094,-0.022964023907924402
10026,2013-01-28,46.77000045776367,47.02999877929688,46.56000137329102,46.95000076293945,1067900.0,-0.005528350590722653,1.7647204021181861,-1.3846469863253372,60.47297166680643,60.62115584553494,-0.3139908213457332,-0.6722636194970946,-1.654634295694322,-1.2315698255708725,10.913182285093075,0.4699974060058594,0.3867949046362469,0.5545005798339844,-0.5942923709485299,1.7032935306164987,-0.019895895557276333,1.128897055225245,-0.8535014324902335,59.210460272047385,4.929932591394078,0.5743964753912588,1,-0.2999992370605469,-1.0649986267089844,-2.595001220703125,-1.5050010681152344,3.4199981689453054,0,-0.013897830222727725,8.066578505671126,47.02999877929688,-16.600366216525522,46.68999862670898,3.2352518792775435,46.58000183105469,-0.013897830222727725
10027,2013-01-29,47.209999084472656,47.290000915527344,46.6500015258789,46.790000915527344,1256300.0,0.009407710549550474,1.206887479940042,-2.333319204848896,66.96695527059195,61.47590552849894,-0.6428804329053435,-0.9698138774791829,-2.038526982686051,-1.6339309259592198,10.70142051617016,0.6399993896484446,0.45263237556470415,0.8724992752075167,-0.1401133270917967,1.88511187750683,0.36619297405786,1.3788055763571734,-1.2469599469679693,91.39765539758977,35.6367976325722,0.5063063011496581,1,-0.5399990081787109,-1.3999977111816406,-2.989999771118164,-1.9449996948242188,2.9599990844726562,1,0.0006355135474680473,1.7647204021181861,46.77000045776367,8.066578505671126,47.02999877929688,-16.600366216525522,46.68999862670898,0.0006355135474680473
10028,2013-01-30,47.63999938964844,47.77999877929688,46.79999923706055,47.099998474121094,2222100.0,0.009108246420559851,1.39024367550868,1.2857220708446866,76.00005231596225,62.880124916416605,-0.9817287398032306,-1.2720751508861383,-2.3953070260005376,-2.026285262058906,10.548356840262871,0.9799995422363352,0.5680205069024069,1.179999542236331,0.1591437250955181,2.200855359377144,0.6695716336659245,1.6904274508067374,-1.5973425454623893,90.14087533983042,27.03094785255933,0.5104279085704055,1,-0.6849994659423828,-1.5849990844726562,-3.3299999237060547,-2.375,3.0800018310546946,2,0.008186385278023067,1.206887479940042,47.209999084472656,1.7647204021181861,46.77000045776367,8.066578505671126,47.02999877929688,0.008186385278023067
10029,2013-01-31,48.18999862670898,48.2400016784668,47.47999954223633,47.72999954223633,2787800.0,0.011544904368324671,1.714268197980954,0.8518487121886303,80.04994315992734,64.66533593437309,-1.3508430576146253,-1.7395689011418156,-2.88578466693442,-2.5353774722813327,11.804911762936776,0.7600021362304688,0.6571257261538932,1.6209987640380774,0.3641882073091196,2.877809320767035,0.9925934856736021,2.2494040424025528,-2.0083544277140604,97.34026471549033,26.453169864965986,0.6284052783644782,1,-1.0049972534179616,-1.904996871948235,-3.369997978210442,-2.9249992370605398,2.490001678466804,3,0.006017865195925065,1.39024367550868,47.63999938964844,1.206887479940042,47.209999084472656,1.7647204021181861,46.77000045776367,0.006017865195925065
10030,2013-02-01,48.18999862670898,48.290000915527344,47.88000106811523,48.040000915527344,2879900.0,0.0,1.3428409499624387,0.3260826298243473,79.94994034143045,65.91561177476628,-1.1784827887216096,-1.6799998060352905,-2.8143974144213146,-2.500282327483511,13.134108245333822,0.4099998474121165,0.6892263417183031,1.528498840332027,0.08430596126645185,2.972691719397602,0.806402400799243,2.250595279864811,-1.8025186797668695,94.21951934801692,15.421478765729105,0.7220964395327863,2,-0.884998321533196,-1.8799972534179616,-3.369997978210442,-2.9249992370605398,2.520000457763679,4,0.023863904516517875,1.714268197980954,48.18999862670898,1.39024367550868,47.63999938964844,1.206887479940042,47.209999084472656,0.023863904516517875
10031,2013-02-04,47.61999893188477,48.11000061035156,47.540000915527344,48.06999969482422,2017100.0,-0.011828174124667523,1.1509317172531435,-3.000050863406417,68.06530350926344,65.935321382799,-0.4925375945648298,-1.1185167063584274,-2.1762277432975097,-1.8970280199006595,13.728669790291287,0.6499977111816335,0.7156800894413706,0.9274991989135799,-0.5728137772260808,2.4278121750532407,0.17734271084374598,1.6776556869834138,-1.0042164687124355,59.14620530522302,-21.086432544025953,0.7501564880698318,2,-0.2949981689453196,-1.309997558593757,-2.7999982833862376,-2.3549995422363352,3.3800010681152273,0,0.049769063413295234,1.3428409499624387,48.18999862670898,1.714268197980954,48.18999862670898,1.39024367550868,47.63999938964844,0.049769063413295234
10032,2013-02-05,47.9900016784668,48.16999816894531,47.709999084472656,47.77000045776367,1415100.0,0.007769902454455524,-1.7058453943677774,-0.48889077268682163,68.36031966000675,67.20110603361739,-0.7641874575657397,-1.416213344021486,-2.464296051826352,-2.231765993376719,14.587099154641303,0.5499992370605398,0.7416148558196269,1.2055019378662095,-0.37809073577594177,2.789094611508361,0.4137056010451374,1.9972982746872816,-1.1733130010118558,79.86584569694952,1.8900615904742324,0.7917963368210756,2,-0.6650009155273438,-1.6800003051757812,-3.147500991821289,-2.7250022888183594,3.2099990844726562,1,0.04584281873924834,1.1509317172531435,47.61999893188477,1.3428409499624387,48.18999862670898,1.714268197980954,48.18999862670898,0.04584281873924834
10033,2013-02-06,47.9900016784668,48.0,47.40999984741211,47.88000106811523,1713200.0,0.0,8.077117201713715,0.5000000000000323,72.90646827686139,69.24383030710479,-0.606975366520075,-1.334188700856238,-2.370033853138466,-2.197580251150569,15.67116067946976,0.5900001525878906,0.7274118261891545,1.110001945495604,-0.5242627362722843,2.7442666272634924,0.2928696046116599,1.9271342863795482,-0.9965155324431691,65.90921898503167,-13.250472795680125,0.8171323408839428,2,-0.6650009155273438,-1.6800003051757812,-3.1250009536743164,-2.7250022888183594,2.9499969482421804,2,0.04542605572478409,-1.7058453943677774,47.9900016784668,1.1509317172531435,47.61999893188477,1.3428409499624387,48.18999862670898,0.04542605572478409
10034,2013-02-07,47.709999084472656,48.22000122070313,47.540000915527344,48.02999877929688,3734200.0,-0.005834602713085113,-1.0606193718427626,-2.909071993341533,66.90649588021292,71.07538334234033,-0.18670383766573195,-0.9542573992663392,-2.0273828342837277,-1.8853117565149375,17.03319581770178,0.6800003051757884,0.6956049098203962,0.735499382019043,-0.8587728621712216,2.3297716262093076,-0.061636740076089325,1.5326355041141753,-0.5609311661085812,34.090781014968336,-44.41123449905499,0.797136122095134,2,-0.28499794006347656,-1.1049995422363281,-2.874998092651367,-2.4449996948242188,2.7900009155273438,3,0.06308954504277264,8.077117201713715,47.9900016784668,-1.7058453943677774,47.9900016784668,1.1509317172531435,47.61999893188477,0.06308954504277264
10035,2013-02-08,47.84000015258789,47.86000061035156,47.41999816894531,47.7400016784668,1629300.0,0.0027248180802741384,5.285776566757493,-0.31249552964737165,65.92595522953206,71.6812704048654,-0.21201916194318216,-0.9718421986543504,-2.0938674984995487,-1.9920226641635708,18.52033648340797,0.44000244140625,0.7605660126225757,0.762500381469728,-0.7718894157557372,2.296890178695193,-0.004694517143001065,1.529695280082457,-0.5540202745642233,53.08636742536581,-21.758736990194905,0.7671948986127322,2,-0.3699989318847656,-0.8799991607666016,-3.0049991607666016,-2.575000762939453,2.9000015258789062,4,0.05936455149518349,-1.0606193718427626,47.709999084472656,8.077117201713715,47.9900016784668,-1.7058453943677774,47.9900016784668,0.05936455149518349
10036,2013-02-11,47.97999954223633,48.06999969482422,47.68999862670898,47.77000045776367,1387800.0,0.0029264086371634246,-1.0540445800770777,2.100022888532845,64.52445184503098,71.40988113535862,-0.18140700397514564,-0.9909542384757231,-2.166769335275191,-2.108799052953117,19.681371904923694,0.3800010681152415,0.8439655848965373,0.7934997558593722,-0.6667129462035462,2.2537124579222905,0.063393404827913,1.5236061068908313,-0.5735371397122222,70.37021338720933,-2.5505891695667913,0.7301063510314583,2,-0.4349994659423828,-1.019998550415039,-2.9749984741210938,-2.7150001525878906,2.8199996948242188,0,0.05689869879705056,5.285776566757493,47.84000015258789,-1.0606193718427626,47.709999084472656,8.077117201713715,47.9900016784668,0.05689869879705056
10037,2013-02-12,48.0,48.040000915527344,47.68999862670898,47.83000183105469,1310000.0,0.0004168498948413646,1.8000183105469318,0.8095186194368755,69.50547262430264,70.68826116961866,-0.08667596142115741,-0.9053690348592625,-2.1367543571995427,-2.098358625766714,20.90515112331123,0.3500022888183665,0.9315108833502919,0.7170001983642607,-0.6865303481873397,2.120530744915861,0.015234925088456919,1.4187654716400644,-0.5800018310546875,72.8394015173986,-1.9348874058638046,0.7017652732758014,2,-0.14999961853027344,-1.039999008178711,-2.7549991607666016,-2.7350006103515625,2.3800010681152273,1,0.0625,-1.0540445800770777,47.97999954223633,5.285776566757493,47.84000015258789,-1.0606193718427626,47.709999084472656,0.0625
10038,2013-02-13,47.63999938964844,48.31000137329102,47.52000045776367,48.08000183105469,1728400.0,-0.007500012715657589,-1.323531061719551,-2.58827753343506,62.21079666307437,68.70613378107944,0.3054455071369162,-0.47190243155934297,-1.743752655524652,-1.716407647802349,21.914549884286018,0.7900009155273509,1.0023255472041654,0.29499969482422017,-1.0527390345400747,1.642738424188515,-0.37886966985792725,0.9688690595063676,0.6500015258789062,24.719149282710713,-49.90674884797603,0.6738693646821466,2,0.220001220703125,-0.6699981689453125,-2.394998550415039,-2.3899993896484375,2.770000457763672,2,0.07472714985098339,1.8000183105469318,48.0,-1.0540445800770777,47.97999954223633,5.285776566757493,47.84000015258789,0.07472714985098339
10039,2013-02-14,46.18000030517578,47.040000915527344,45.16999816894531,46.849998474121094,10222700.0,-0.03064649670818209,2.5618996410561956,1.5227146622277707,41.51698491329743,64.43580540017577,1.620785226556002,1.0456453087932118,-0.2560764875425079,-0.24336387526820857,22.58312661313841,2.470001220703125,0.977831003301489,-1.167499351501462,-2.505901809365348,0.17090310636242378,-1.8367005804334084,-0.49829812256951556,2.1300010681152415,32.16564030357177,-38.26749350968958,0.6692012289319433,2,0.5599994659423828,0.5599994659423828,-0.9349994659423828,-1.095001220703125,4.549999237060547,3,0.1030748871822702,-1.323531061719551,47.63999938964844,1.8000183105469318,48.0,-1.0540445800770777,47.97999954223633,0.1030748871822702
10040,2013-02-15,46.68000030517578,46.849998474121094,45.97999954223633,46.290000915527344,3778000.0,0.01082719784962749,1.3835726677954057,-0.5820902320708738,49.14285631244745,62.333311267196216,0.987961382675195,0.6066784349763665,-0.6997745975562282,-0.727438924036079,23.023587731581507,0.8699989318847656,0.887617283860564,-0.6864994049072237,-1.9720346099233836,0.5990358001089362,-1.3292670074153037,-0.04373180239914376,1.6300010681152415,48.089190932692425,-22.78188846325238,0.6427676025080789,2,0.05999946594238281,0.05999946594238281,-1.4349994659423828,-1.7350006103515625,3.8100013732910156,4,0.08183375470973742,2.5618996410561956,46.18000030517578,-1.323531061719551,47.63999938964844,1.8000183105469318,48.0,0.08183375470973742
10041,2013-02-19,47.040000915527344,47.18000030517578,46.68999862670898,46.7599983215332,2447000.0,0.007712095287018439,-1.3333303058100747,0.7179564928205329,48.35591897208411,60.11060007964925,0.6001479492939197,0.3006860733775838,-1.015215315199427,-1.0721336155612704,23.461187328886446,0.5,0.7200730967209665,-0.3509988784790039,-1.5888048307910623,0.8868070738330545,-0.9699018546350331,0.2679040976770253,1.1444003295898497,59.55416682358731,-8.360206427827833,0.61890297615603,2,-0.3000011444091797,-0.3000011444091797,-1.7950000762939453,-2.095001220703125,3.3499984741210938,1,0.07865647727311442,1.3835726677954057,46.68000030517578,2.5618996410561956,46.18000030517578,-1.323531061719551,47.63999938964844,0.07865647727311442
10042,2013-02-20,46.58000183105469,47.02000045776367,46.56999969482422,47.0,2962700.0,-0.009778891911560672,-1.0454466638923567,-1.499979564311113,39.807724755162624,56.432961910571606,0.9377158365012548,0.7793797669056346,-0.514115740830789,-0.6087687159694539,23.4220205128184,0.470001220703125,0.5299751165017739,-0.7974981307983384,-2.065664427583364,0.47066816598668737,-1.4315812791908513,-0.16341498240582553,1.4838232910156322,44.90452940168833,-19.363968193503787,0.6340831483925125,2,0.15999794006347656,0.15999794006347656,-1.335000991821289,-1.6350021362304688,3.7399978637695312,2,0.0905967634203142,-1.3333303058100747,47.040000915527344,1.3835726677954057,46.68000030517578,2.5618996410561956,46.18000030517578,0.0905967634203142
10043,2013-02-21,46.40999984741211,46.790000915527344,46.08000183105469,46.63000106811523,3030800.0,-0.0036496774787423414,1.6296217804716089,0.5238147138964409,31.535310430411158,52.50283019392698,0.9610943514781525,0.9865748111802048,-0.30510840040821563,-0.433640913983254,23.57499315858429,0.7099990844726562,0.4196701753179042,-0.9590000152587876,-2.251714459366802,0.33371442884922686,-1.605357237312795,-0.3126427932047804,1.5380721965332071,61.69156022850202,1.5400592515261522,0.6463572220540074,2,0.3299999237060547,0.3299999237060547,-1.0174999237060547,-1.4650001525878906,4.069999694824219,3,0.08554193565515589,-1.0454466638923567,46.58000183105469,-1.3333303058100747,47.040000915527344,1.3835726677954057,46.68000030517578,0.08554193565515589
10044,2013-02-22,46.86000061035156,46.88999938964844,46.47999954223633,46.52999877929688,1081200.0,0.0096962026377716,1.1025666105872687,-1.5000000000000162,37.381442358709855,49.33121765272451,0.4222451064270558,0.5796838854118107,-0.699754427512012,-0.8707376050569025,23.255006546381825,0.4799995422363281,0.2808551617199697,-0.5174993515014634,-1.7935432410475727,0.7585445380446458,-1.1555212962745145,0.12052259327158765,0.976948478593755,73.33337571883156,16.768704452122336,0.6380219447730532,2,-0.12000083923339844,-0.12000083923339844,-1.2899999618530273,-1.9150009155273438,3.9399986267089844,4,0.07575755848958177,1.6296217804716089,46.40999984741211,-1.0454466638923567,46.58000183105469,-1.3333303058100747,47.040000915527344,0.07575755848958177
10045,2013-02-25,45.95000076293945,47.27000045776367,45.86999893188477,47.02000045776367,2955400.0,-0.019419544079371742,-1.2764190324961846,-3.242405326675059,35.115902708362995,46.06360108198363,1.157699053110072,1.4805320943997273,0.2519762085658499,0.047484770068450644,23.688072952453965,1.4000015258788991,0.09035970134260651,-1.3734992980957017,-2.7946215487340424,0.04762295254263904,-2.0840604234148685,-0.6629381727765349,1.7802702892058662,5.714410275692842,-48.43663177567821,0.71056112531917,2,0.7899990081787109,0.7899990081787109,-0.38000011444091797,-1.0050010681152344,4.290000915527344,0,0.10402608704964678,1.1025666105872687,46.86000061035156,1.6296217804716089,46.40999984741211,-1.0454466638923567,46.58000183105469,0.10402608704964678
10046,2013-02-26,46.11999893188477,46.209999084472656,45.58000183105469,46.04999923706055,2427500.0,0.0036996336479373504,4.03997802734375,-0.06542029419524789,32.71717670286287,41.97601264626809,0.7779199887358885,1.32739695279016,0.1262222952234353,-0.11689130027604477,24.242666154856064,0.6299972534179688,-0.06103255826818099,-1.1710010528564396,-2.6728576723598465,0.33085556664696725,-1.9219293626081395,-0.42007274310473974,1.5078612049325457,31.952517137936827,-18.16314476429339,0.7509283097517025,2,0.6200008392333913,0.6200008392333913,-0.16499805450440164,-1.174999237060554,3.8899993896484304,1,0.09475288048111485,-1.2764190324961846,45.95000076293945,1.1025666105872687,46.86000061035156,1.6296217804716089,46.40999984741211,0.09475288048111485
10047,2013-02-27,47.2400016784668,48.29999923706055,46.63999938964844,48.2400016784668,3950900.0,0.024284535397239848,1.9642983651226158,-14.285776566756043,44.25727975548573,39.98117743431381,-0.5154285508318424,0.2210927111329326,-0.9256157684463631,-1.2290132477330715,23.83476995884276,2.180000305175774,-0.199066408117325,-0.052498435974122515,-1.554074301170111,1.449077429221866,-0.8032863685721168,0.6982894966238717,-2.0700035095214844,61.029464357089665,12.378217106721067,0.7507879325979947,2,-0.5050029754638672,-0.5000019073486328,-1.3675012588500977,-2.4350013732910156,3.6399993896484304,2,0.06668072818078441,4.03997802734375,46.11999893188477,-1.2764190324961846,45.95000076293945,1.1025666105872687,46.86000061035156,0.06668072818078441
10048,2013-02-28,48.02999877929688,48.13999938964844,47.34000015258789,47.68000030517578,3887900.0,0.01672305403812424,1.8070163697447497,-0.34999847412110086,52.27272480972579,41.17625964502807,-1.3905138397453385,-0.5672729038303856,-1.6471790678461105,-2.0070944479741826,22.810038112618322,0.8999977111816406,-0.32870143132062424,0.7179986953735451,-0.8124303076503168,2.248427698397407,-0.04721580613838228,1.4832131968854725,-2.7974005889892624,90.07350311557308,37.94542705121499,0.76521450151193,2,-1.089998245239265,-1.289999008178718,-2.0524978637695384,-3.224998474121101,2.94000244140625,3,0.047678554522771144,1.9642983651226158,47.2400016784668,4.03997802734375,46.11999893188477,-1.2764190324961846,45.95000076293945,0.047678554522771144
10049,2013-03-01,48.47999954223633,48.599998474121094,47.63999938964844,47.849998474121094,2517900.0,0.009369160407587174,1.2068971565123978,1.8000108991825248,54.34782157998943,41.754589119199395,-1.653871967173913,-1.0481739836873984,-2.0279088600703687,-2.452021870134331,21.400587510730272,0.9599990844726562,-0.47668100524577994,1.1534994125366183,-0.41692779719723916,2.7239266222704757,0.368285807669686,1.9387130174035505,-3.1860533309936514,96.02652101748951,42.20125552031587,0.7852136048669295,3,-1.3899993896484375,-1.595001220703125,-2.4874982833862305,-3.674999237060547,2.1000022888183594,4,0.04125412580207599,1.8070163697447497,48.02999877929688,1.9642983651226158,47.2400016784668,4.03997802734375,46.11999893188477,0.04125412580207599
10050,2013-03-04,49.34000015258789,49.38999938964844,48.43999862670898,48.59000015258789,2618700.0,0.017739286684652633,1.2352999255010892,1.1904741721212708,58.415843453924325,42.872358506070526,-2.3432936288450605,-1.9158273828178665,-2.830750667765372,-3.3098803469153637,20.110170771646597,0.9500007629394602,-0.554153249429369,1.9559999465942397,0.18149777993919258,3.730502113249287,1.0687488632667197,2.8432510299217597,-3.913811850830079,98.6876832257341,45.015569738486434,0.8872510833275233,3,-1.8549995422363281,-2.0600013732910156,-3.277499198913574,-4.5149993896484375,1.4799995422363281,0,0.029590577218433278,1.2068971565123978,48.47999954223633,1.8070163697447497,48.02999877929688,1.9642983651226158,47.2400016784668,0.029590577218433278
10051,2013-03-05,49.9900016784668,50.099998474121094,49.43000030517578,49.47999954223633,4481200.0,0.01317392630459513,-1.196713110038272,0.6800028483072916,61.42365680875059,45.27412873424697,-2.828252072600435,-2.5077437941972462,-3.409058990141503,-3.9563333613697296,19.660902377130196,0.7599983215332031,-0.38685253202821457,2.487501335144046,0.3643568034140685,4.610645866874023,1.4259290692790572,3.5490736010090345,-4.325984711435545,96.8209010185024,43.690733696937286,1.0615722658649895,3,-2.1500015258789062,-2.3550033569335938,-3.9250001907348633,-5.165000915527344,1.3799972534179759,1,0.005001000032126113,1.2352999255010892,49.34000015258789,1.2068971565123978,48.47999954223633,1.8070163697447497,48.02999877929688,0.005001000032126113
10052,2013-03-06,50.18999862670898,50.209999084472656,49.81999969482422,49.97999954223633,2121000.0,0.004000738978337193,2.1199951171875,0.411761185991878,64.91227757078269,48.982680638732695,-2.7516885975246126,-2.67143774531241,-3.5500018799696065,-4.148549064171469,19.14564756590148,0.3899993896484375,-0.2820513971806875,2.577498435974114,0.1428897251566852,5.012107146791543,1.3601940805653996,3.7948027913828284,-4.171103139110535,99.3031196791929,40.82024890038921,1.2173043554087162,3,-2.2949981689453054,-2.499999999999993,-4.102497100830071,-5.364997863769524,1.7600021362304759,2,-0.003586377965748455,-1.196713110038272,49.9900016784668,1.2352999255010892,49.34000015258789,1.2068971565123978,48.47999954223633,-0.003586377965748455
10053,2013-03-07,50.16999816894531,50.31999969482422,49.93000030517578,50.06000137329102,2048800.0,-0.00039849488565280033,-1.1081108946006413,0.5237965485921728,78.05905429853577,53.50241529871335,-2.393997303730501,-2.613751919074886,-3.4625474970056302,-4.118249924553794,19.247625407958513,0.3899993896484375,-0.18581485220749983,2.448498153686522,-0.23930812381853883,5.136304431191583,1.1045950149339916,3.7924012924390524,-3.7319923216594475,94.40292877619402,31.244800393161952,1.3439031387525298,3,-2.2199974060058594,-2.424999237060547,-3.929997444152832,-5.239997863769531,1.3300018310546875,3,0.01415194189920066,2.1199951171875,50.18999862670898,-1.196713110038272,49.9900016784668,1.2352999255010892,49.34000015258789,0.01415194189920066
10054,2013-03-08,50.72000122070313,50.7400016784668,50.08000183105469,50.290000915527344,2822200.0,0.010962787957569997,1.8085026946302187,3.9092075602569496,78.21228246646699,58.290901938502685,-2.613740794471326,-3.0848529962518327,-3.9263538881414135,-4.652575752902173,19.184210450677732,0.6599998474121094,0.03134841944450528,2.848001098632821,-0.1556215858237664,5.8516237830894084,1.3461897564045273,4.349812440861115,-3.8161561117126652,99.13041603364921,32.65893013083854,1.5018113422282937,3,-2.55999946594239,-2.7650012969970774,-4.215001106262214,-5.545001983642585,1.0999984741210866,4,0.004929021963389735,-1.1081108946006413,50.16999816894531,2.1199951171875,50.18999862670898,-1.196713110038272,49.9900016784668,0.004929021963389735
10055,2013-03-11,50.68000030517578,50.86999893188477,50.47999954223633,50.56999969482422,2292500.0,-0.0007886615647599848,-1.6896424719160734,0.25581519135572045,76.60816723980044,63.167678664829076,-2.047552035082667,-2.9736371550760126,-3.7798235593409544,-4.596492064098811,19.397725130577218,0.3899993896484446,0.33109885472085665,2.6660001754760714,-0.5892423923214167,5.9212427432735595,1.0383788915773309,4.293621459374812,-3.2390932764586253,86.80563833986294,18.655320346891315,1.6276212838987434,3,-1.9250011444091797,-2.660001754760742,-3.9449987411499023,-5.274999618530273,0.9300003051757812,0,-0.001973134836600998,1.8085026946302187,50.72000122070313,-1.1081108946006413,50.16999816894531,2.1199951171875,50.18999862670898,-0.001973134836600998
10056,2013-03-12,50.709999084472656,50.88000106811523,50.4000015258789,50.66999816894531,2460400.0,0.0005919253969264293,1.5262809187280098,0.3636426688861146,82.21524878239218,67.3852307789298,-1.5175778678375806,-2.9393253338693626,-3.7036493490161604,-4.60767525651849,19.305346849459898,0.4799995422363281,0.597758450796043,2.5594989776611357,-0.9115384611083357,6.030536416430607,0.8239802582764,4.295017697045871,-2.720437351248684,83.96209779287716,12.339641941705764,1.7355187193847366,3,-1.5999984741210938,-2.684999465942383,-3.902498245239258,-5.279998779296875,0.9300003051757812,1,0.0021692094722447486,-1.6896424719160734,50.68000030517578,1.8085026946302187,50.72000122070313,-1.1081108946006413,50.16999816894531,0.0021692094722447486
10057,2013-03-13,51.0,51.209999084472656,50.63000106811523,50.72000122070313,2570200.0,0.005718811294874282,-1.5217355248535844,6.999809269502016,85.14546959605701,71.03775797741105,-1.361287476355166,-3.154798155185077,-3.875148447983541,-4.884328098232061,19.29699436255571,0.579998016357429,0.9939355107378773,2.6994998931884737,-0.9961726441532193,6.395172430530167,0.8516636245176272,4.54733616185932,-2.490159186495603,83.59380587940777,10.272526375618611,1.8478362686708456,3,-1.5750007629394531,-2.8100013732910156,-4.182498931884766,-5.569999694824219,1.470001220703132,2,0.007254881017348502,1.5262809187280098,50.709999084472656,-1.6896424719160734,50.68000030517578,1.8085026946302187,50.72000122070313,0.007254881017348502
10058,2013-03-14,51.20000076293945,51.2400016784668,50.66999816894531,50.95000076293945,2754100.0,0.003921583587048083,2.4545475562953714,0.892861035422366,84.55412706945722,74.39401414290748,-1.1894148968420168,-3.240563027978723,-3.965419985105463,-5.073514422890121,18.940870949621342,0.5700035095214844,1.436591120563321,2.7215005874633817,-1.1775584355672493,6.620559610494013,0.7719710759480662,4.671030098978697,-2.1501282952414016,96.55164475955894,22.27220971309083,1.9495295115153162,3,-1.3600006103515625,-2.9950008392333984,-4.382499694824219,-5.770000457763672,1.1599998474121094,3,0.014648437281721272,-1.5217355248535844,51.0,1.5262809187280098,50.709999084472656,-1.6896424719160734,50.68000030517578,0.014648437281721272
10059,2013-03-15,50.93999862670898,51.15999984741211,50.66999816894531,50.90999984741211,2450000.0,-0.005078166647580873,1.085108109862996,0.11999511718747158,94.31610600377256,78.38293220400172,-0.6076678192121108,-2.7464830079881892,-3.622882577126383,-4.810007785775625,19.698312283797296,0.5300025939941406,1.75793036177366,2.2234985351562457,-1.6659104249413375,6.112907495253829,0.27879405510745414,4.168203015205037,-1.4521003168571767,64.28535746885746,-17.895973765413686,1.9447044800487916,3,-0.6049976348876882,-2.7349987030029226,-4.122497558593743,-5.509998321533196,1.770000457763679,4,0.010993352736319073,2.4545475562953714,51.20000076293945,-1.5217355248535844,51.0,1.5262809187280098,50.709999084472656,0.010993352736319073
10060,2013-03-18,50.5,50.72000122070313,50.27999877929688,50.4900016784668,1577400.0,-0.008637586151764798,-1.046503375531237,0.3332909460834971,87.11861952049944,81.23792806086269,0.015847524835415072,-2.1140125191596013,-3.1143983756357727,-4.3738177827816145,20.272076485587345,0.6599998474120952,1.9712158648371698,1.5924999237060575,-2.250732143730218,5.435731991142333,-0.3291161100120803,3.5141159574241954,-0.6616810164251987,22.916724615451294,-62.907593067936794,1.9216160337181363,3,0.030000686645507812,-2.2950000762939453,-3.484999656677246,-5.069999694824219,2.650001525878899,0,0.026138607818301463,1.085108109862996,50.93999862670898,2.4545475562953714,51.20000076293945,-1.5217355248535844,51.0,0.026138607818301463
10061,2013-03-19,50.7400016784668,50.97999954223633,50.40999984741211,50.68999862670898,2028400.0,0.004752508484491047,1.1509471987101976,5.001144601297925,84.86052809955288,83.45440034183716,-0.11910360690640687,-2.1740726130713455,-3.302990637660926,-4.607329588509302,21.442996567776134,0.5699996948242188,2.1589064178892983,1.6475015640258803,-2.1733708677355494,5.46837399578731,-0.26293465185483456,3.557937779906595,-0.6213461559135993,47.9168239562261,-39.34839574111123,1.9104362158807158,3,-0.1550006866455078,-2.535001754760742,-3.52500057220459,-5.310001373291016,2.4299964904785156,1,0.017146214093524126,-1.046503375531237,50.5,1.085108109862996,50.93999862670898,2.4545475562953714,51.20000076293945,0.017146214093524126
10062,2013-03-20,50.79999923706055,51.11999893188477,50.75,50.9000015258789,1866400.0,0.001182450859460893,-2.6999752045624317,-1.9999237107105898,82.28435202236528,83.9238778667071,-0.09328260767281193,-2.004479159354375,-3.282419468396867,-4.661699845242481,22.578464465915726,0.37999725341797586,2.255807750643328,1.4964992523193388,-2.2043698031840435,5.197368307822721,-0.3539352754323488,3.3469337800710264,-0.5200004577636648,54.166550769095934,-31.390842233366,1.8504345277516905,3,-0.1399974822998047,-2.594999313354492,-3.5474987030029297,-5.369998931884766,2.549999237060547,2,0.01653543632290222,1.1509471987101976,50.7400016784668,-1.046503375531237,50.5,1.085108109862996,50.93999862670898,0.01653543632290222
10063,2013-03-21,50.38000106811523,50.90999984741211,50.38000106811523,50.63999938964844,2112100.0,-0.008267680615217654,-3.076940006162075,2.5999237078011332,72.30047621009109,83.26701050488757,0.4019013992360101,-1.3405387963473814,-2.7828151897382583,-4.227601847815812,23.003769912198052,0.5299987792968821,2.2631662339675103,0.8780010223388572,-2.587817539486089,4.343819584163803,-0.8549082585736159,2.6109103032513303,0.8600006103515696,11.363882663520911,-69.85908307889632,1.732909280912474,3,0.37999916076660867,-2.1750011444091726,-2.9750003814697195,-4.950000762939446,3.599998474121101,3,0.0414847183064202,-2.6999752045624317,50.79999923706055,1.1509471987101976,50.7400016784668,-1.046503375531237,50.5,0.0414847183064202
10064,2013-03-22,50.40999984741211,50.81000137329102,50.11000061035156,50.52000045776367,2563400.0,0.0005954501520617494,1.0289805395842335,0.42308200184866135,65.59766180209391,82.04362101180905,0.3612989494754615,-1.149900063921251,-2.7228360369981246,-4.238233435828022,23.458763569364756,0.7000007629394602,2.2241700726162037,0.7304998397827163,-2.522699228192579,3.9836989077580114,-0.8960996942049348,2.3570993737703674,0.8128018188476531,29.702944120257378,-47.273871873686666,1.6265995339876487,3,0.2650012969970703,-2.2049999237060547,-2.9949989318847656,-4.969999313354492,3.3899993896484375,4,0.03868281628331638,-3.076940006162075,50.38000106811523,-2.6999752045624317,50.79999923706055,1.1509471987101976,50.7400016784668,0.03868281628331638
10065,2013-03-25,50.72999954223633,51.099998474121094,50.4900016784668,50.54999923706055,2186600.0,0.0063479408012863114,-3.0667073573917247,-1.6363573311138855,61.93545529049543,79.79031062382053,0.054912099878734466,-1.1525235329051498,-2.9459946789726104,-4.540800324382587,23.396488667787917,0.6899986267089844,2.1054087752196224,0.8114995956420898,-1.9537989063748,3.5767980976589797,-0.5711496553663551,2.194148846650535,0.44829008178710694,61.38613487432208,-12.540194298794631,1.3826492510084438,3,-0.05499839782714844,-2.319997787475586,-3.989999771118164,-5.289999008178711,1.720001220703125,0,0.03903015099749485,1.0289805395842335,50.40999984741211,-3.076940006162075,50.38000106811523,-2.6999752045624317,50.79999923706055,0.03903015099749485
10066,2013-03-26,50.4900016784668,50.88999938964844,50.38999938964844,50.56999969482422,4187000.0,-0.004730886377590338,-2.571395485075135,-0.4444326707074132,54.77711958713799,76.41604951171841,0.29102603504202307,-0.599064061546926,-2.6105926789521945,-4.281873801964878,22.99283483133869,0.5,1.9324593365310818,0.35300159454345703,-1.7628940423962476,2.4688972314831616,-0.7049462239263988,1.410949413013313,0.6455563850097619,37.623930655486674,-31.72539206490083,1.057947818469853,3,0.1849994659423828,-2.0799999237060547,-3.750001907348633,-5.05000114440918,2.0399971008300852,1,0.05268369496898928,-3.0667073573917247,50.72999954223633,1.0289805395842335,50.40999984741211,-3.076940006162075,50.38000106811523,0.05268369496898928
10067,2013-03-27,50.38999938964844,50.52000045776367,50.06000137329102,50.36000061035156,1965000.0,-0.0019806354821534367,2.1723974638919823,-0.3749940393877259,53.41616672827042,72.95627614047542,0.33011524832464545,-0.2645347387265389,-2.423085516051856,-4.168920673137066,24.229230216803174,0.45999908447264914,1.7779208578937187,0.0954994201660142,-1.5228885207023808,1.7138873610344092,-0.7136945502681797,0.9046933906002081,0.7099990844726562,31.730666950323965,-33.02646800952711,0.8091939704341964,3,0.220001220703125,-1.9799976348876953,-3.6499996185302734,-4.94999885559082,1.8500022888183594,2,0.05516965296625842,-2.571395485075135,50.4900016784668,-3.0667073573917247,50.72999954223633,1.0289805395842335,50.40999984741211,0.05516965296625842
10068,2013-03-28,50.31999969482422,50.56999969482422,50.13999938964844,50.16999816894531,2350500.0,-0.001389158477318797,-3.095258855585831,5.000254323499491,42.700696391627645,67.2212306280149,0.2929681821728565,-0.014943611669615109,-2.275228761763046,-4.082892617014927,25.553315100389867,0.43000030517578125,1.5815401159499913,-0.08900032043457173,-1.3074188070015538,1.1294181661324103,-0.6982095637180663,0.5202089228489228,0.7175989532470695,24.999908300290357,-33.94651869057755,0.6092092432834919,3,0.270000457763679,-1.9099979400634766,-3.5799999237060547,-4.879999160766602,1.2099990844726634,3,0.060214602497474345,2.1723974638919823,50.38999938964844,-2.571395485075135,50.4900016784668,-3.0667073573917247,50.72999954223633,0.060214602497474345
10069,2013-04-01,50.47999954223633,50.5,50.20000076293945,50.36000061035156,2289900.0,0.0031796472254066455,2.749994039529838,0.7999847413661564,46.50347924789026,62.708437264391655,0.06800714376895911,-0.018367689351578065,-2.345202840143749,-4.2254516384486465,26.491827423808566,0.2999992370605469,1.3281402987448132,-0.02900047302246378,-0.8414794927158056,0.783478546670878,-0.4352399828691347,0.3772390368242071,0.49894326934814615,40.38455190020097,-14.416673229865488,0.40623950984667073,4,0.1100006103515696,-2.069997787475586,-3.739999771118164,-5.039999008178711,1.4599990844726491,0,0.06933439048610857,-3.095258855585831,50.31999969482422,2.1723974638919823,50.38999938964844,-2.571395485075135,50.4900016784668,0.06933439048610857
10070,2013-04-02,50.79999923706055,51.0,50.43999862670898,50.6500015258789,2903000.0,0.006339138227536623,1.036371454927581,1.2499920526433501,51.42857488861681,58.99377579650987,-0.2290494409992192,-0.23545140397283149,-2.5750825927447565,-4.515274701562674,26.986200333630382,0.5600013732910227,1.0696390400173144,0.21799926757812216,-0.38847809342257733,0.8244766285788216,-0.08523941292222759,0.5212379480784719,-0.7399978637695241,78.72329200738575,26.470150740948668,0.30323868050034813,4,-0.20999908447264914,-2.3899974822998047,-4.059999465942383,-5.35999870300293,0.35000228881835227,1,0.0590551189971551,2.749994039529838,50.47999954223633,-3.095258855585831,50.31999969482422,2.1723974638919823,50.38999938964844,0.0590551189971551
10071,2013-04-03,50.2400016784668,51.06000137329102,50.040000915527344,51.04999923706055,3527000.0,-0.011023574153623428,1.4578270061586294,-5.400066122427964,38.88889508561337,54.17205835909299,0.2822455427665318,0.36283877355030825,-1.937673714775407,-3.9226216776157514,26.71820905636193,1.020000457763679,0.762192459704039,-0.3544982910156236,-0.9184124509954685,0.20941586896422137,-0.6364553710055461,-0.0725412110257011,0.7599983215332031,19.607909135447734,-27.496072555451924,0.28195707998992126,4,0.3299980163574219,-1.8299999237060547,-3.500001907348633,-4.80000114440918,-0.4500007629394531,2,0.043988833810486794,1.036371454927581,50.79999923706055,2.749994039529838,50.47999954223633,-3.095258855585831,50.31999969482422,0.043988833810486794
10072,2013-04-04,50.0099983215332,50.59000015258789,49.6500015258789,50.13000106811523,4135300.0,-0.004578092142703438,-1.2381017257038847,0.14815198553235503,32.75357255007769,49.777957952424835,0.4340471956980494,0.6099373366940668,-1.641006995591411,-3.649153072040207,26.143065140303356,0.9399986267089915,0.5064950756478055,-0.5755016326904325,-1.171434680648197,0.020431415267331943,-0.8734681566693183,-0.27753510871154674,1.0500030517578196,25.53169039805448,-14.684744573743501,0.2979665239788823,4,0.3650016784667969,-1.069997787475586,-3.269998550415039,-3.7199974060058594,0.0,3,0.05038993286025817,1.4578270061586294,50.2400016784668,1.036371454927581,50.79999923706055,2.749994039529838,50.47999954223633,0.05038993286025817
10073,2013-04-05,50.88000106811523,50.95000076293945,49.75,49.77000045776367,3586900.0,0.01739657620039181,-1.086955079511454,-9.249793375294532,49.26111336610593,47.962785903981725,-0.39959335182712863,-0.21517880138596013,-2.4241582874014185,-4.461408359046992,25.611843423595154,1.2000007629394531,0.2980739454342185,0.2590009689331012,-0.31697068707665466,0.8349726249428571,-0.028984859071776725,0.5469867969379791,0.18000030517579546,87.23401952800468,47.99412595875924,0.2879858280048796,4,-0.5050010681152273,-1.5900001525878835,-4.14250183105468,-4.5900001525878835,-1.0400009155273366,4,0.02672957118320185,-1.2381017257038847,50.0099983215332,1.4578270061586294,50.2400016784668,1.036371454927581,50.79999923706055,0.02672957118320185
10074,2013-04-08,50.97000122070313,50.97000122070313,50.22000122070313,50.93000030517578,1924600.0,0.001768870886370788,36.49914171274655,0.03603684102000801,56.33424982057557,47.3404297406573,-0.4490231123895967,-0.30091746240419326,-2.428016554746769,-4.489038649737772,24.74584206714577,0.75,0.12398399048952768,0.3365011215210032,-0.25903604710329375,0.9320382901453002,0.038732537208858275,0.6342697058331481,0.033600158691406534,93.61700976400284,50.15137608708666,0.29776858431214676,4,-0.6149997711181712,-1.530000686645515,-4.1300010681152415,-4.680000305175788,-1.5800018310546946,0,0.010986806850738162,-1.086955079511454,50.88000106811523,-1.2381017257038847,50.0099983215332,1.4578270061586294,50.2400016784668,0.010986806850738162
10075,2013-04-09,50.58000183105469,51.08000183105469,50.5099983215332,51.02999877929688,1335600.0,-0.007651547583052309,1.072728533777223,-11.249666221627018,47.92746139592342,46.579356608300124,-0.09223832151483435,0.08559465537366862,-1.9655919458630677,-4.034152602593281,23.786779005547775,0.5700035095214844,0.02025133208847052,-0.04849834442138956,-0.6440708292150745,0.5470741403722954,-0.3462845868182356,0.24928789797545647,-0.9300003051757884,65.03497249683905,21.21811848244512,0.29778624239684415,4,-0.21500015258789062,-0.7400016784667969,-3.5925025939941406,-4.115001678466797,-1.1000022888183594,1,0.02688803373706672,36.49914171274655,50.97000122070313,-1.086955079511454,50.88000106811523,-1.2381017257038847,50.0099983215332,0.02688803373706672
10076,2013-04-10,50.81999969482422,51.06999969482422,50.56000137329102,50.56000137329102,1406000.0,0.004744916075154704,-2.9230893378524714,-0.5777779661591423,50.247530595499214,46.2272859268811,-0.31346772888651486,-0.15361565272909417,-2.120500737748422,-4.21088192773157,22.894100620998163,0.509998321533196,-0.03043898717968574,0.18599948883056783,-0.41475114059457496,0.7867501182557106,-0.11437582588200002,0.48637480354313567,-1.1413981628418028,81.81803631164212,37.68647934947637,0.3003753147125712,4,-0.4549980163574219,-0.4849987030029297,-3.4375,-3.9599990844726562,-2.1199989318847656,2,0.006493542562698851,1.072728533777223,50.58000183105469,36.49914171274655,50.97000122070313,-1.086955079511454,50.88000106811523,0.006493542562698851
10077,2013-04-11,51.36999893188477,51.47999954223633,50.88999938964844,50.9000015258789,1982000.0,0.010822495874917681,-1.4081556391153047,1.8076940006163285,61.870483195199235,48.357262238389055,-0.7932541126276575,-0.7109236640557057,-2.591450152412385,-4.693612448041584,21.882987101008883,0.6599998474121094,-0.07223217267033988,0.7174987792968821,0.05019082089344806,1.3848067377003161,0.38384480009516153,1.0511527584986027,-1.6633693939209095,93.64158153421472,43.49114725240104,0.33365397920171797,4,-0.8049983978271555,-0.8049983978271555,-3.632499694824226,-4.154998779296882,-2.569999694824226,3,-0.03075721333871284,-2.9230893378524714,50.81999969482422,1.072728533777223,50.58000183105469,36.49914171274655,50.97000122070313,-0.03075721333871284
10078,2013-04-12,51.95000076293945,52.040000915527344,51.29999923706055,51.31999969482422,2386500.0,0.011290672437500815,-1.2089536942671533,1.3404352025452695,66.3135648013448,50.558382855439554,-1.2490788727292,-1.2984274885937523,-3.097894968935634,-5.196861121692557,21.01640593984299,0.7400016784667969,-0.053045083833595186,1.260000610351561,0.40519370763420426,2.114807513068918,0.8325971589928827,1.6874040617102395,-2.172436424804694,95.05493584181158,40.56991733982407,0.42740345135867996,4,-1.1049995422363281,-1.1049995422363281,-4.157501220703125,-4.680000305175781,-3.479999542236321,4,-0.03734364606189233,-1.4081556391153047,51.36999893188477,-2.9230893378524714,50.81999969482422,1.072728533777223,50.58000183105469,-0.03734364606189233
10079,2013-04-15,51.5,52.02000045776367,51.5,51.790000915527344,3421400.0,-0.008662189727251746,-2.586198731946016,-0.4603181331024335,57.93814530293006,51.281668457029916,-0.7142905545128571,-0.8477882652932252,-2.595780485359896,-4.682642681027062,20.102993655921043,0.5200004577636719,-0.02748856088174989,0.7819997787475614,-0.1412349160845423,1.7052344735796652,0.32038243133150957,1.2436171261636133,-1.5866894672216887,64.70588235294117,10.635534867071897,0.4616173474160528,4,-0.654998779296875,-0.654998779296875,-3.6525001525878906,-4.174999237060547,-2.8400001525878906,0,-0.032233006745866155,-1.2089536942671533,51.95000076293945,-1.4081556391153047,51.36999893188477,-2.9230893378524714,50.81999969482422,-0.032233006745866155
10080,2013-04-16,51.81999969482422,51.86999893188477,51.2400016784668,51.58000183105469,1905600.0,0.006213586307266317,2.705906112557108,-0.8275762279340191,63.48881242305804,54.01499260563488,-0.9771446056565765,-1.121316943016211,-2.8588735631087445,-4.930642837557784,19.608834888514092,0.6299972534179759,0.05626040108106167,1.0359994888305692,-0.00307699554770835,2.075075973208847,0.516461246641434,1.5555377310197045,-1.779087739080964,85.13504805746784,27.787026286521723,0.5195382421891377,4,-0.9749984741210938,-0.9749984741210938,-3.7624988555908203,-4.284997940063477,-3.200000762939446,1,-0.04689309763578575,-2.586198731946016,51.5,-1.2089536942671533,51.95000076293945,-1.4081556391153047,51.36999893188477,-0.04689309763578575
10081,2013-04-17,51.61000061035156,51.7599983215332,51.27000045776367,51.63999938964844,1137300.0,-0.004052471742751251,2.6296589335669274,-0.12499602632164541,62.10318451475391,57.276060601710014,-0.6172888425644629,-0.8883436764205257,-2.574859172912525,-4.6481763448392,18.851268088637806,0.5499992370605469,0.11846134927616703,0.7825004577636747,-0.3197437225906228,1.8847446381179722,0.23137836758652952,1.33362254794082,-1.4491433170212602,62.608718727816736,1.9368184298604447,0.5511220901771485,4,-0.7150001525878906,-0.7649993896484375,-3.222501754760742,-4.010000228881836,-3.3500022888183594,2,-0.04127109170558729,2.705906112557108,51.81999969482422,-2.586198731946016,51.5,-1.2089536942671533,51.95000076293945,-0.04127109170558729
10082,2013-04-18,51.63999938964844,51.77000045776367,51.2400016784668,51.6500015258789,1794900.0,0.0005812590378240223,3.239990234375,0.3334181078329269,63.199996948242145,58.8248254441696,-0.4377954297917057,-0.8982382391923664,-2.540896142133292,-4.600805783830097,17.905415206027715,0.529998779296875,0.1446895438563658,0.7704992294311523,-0.3898178147557019,1.9308162736180066,0.19034070733772523,1.3506577515245795,-1.3663934789863106,49.999761581193525,-14.557153655656379,0.580158522093428,4,-0.5099983215332031,-0.7949981689453125,-3.0724992752075195,-4.034997940063477,-3.9300003051757812,3,-0.05693258445890548,2.6296589335669274,51.61000061035156,2.705906112557108,51.81999969482422,-2.586198731946016,51.5,-0.05693258445890548
10083,2013-04-19,52.47000122070313,52.47999954223633,51.65999984741211,51.849998474121094,2059400.0,0.01607284742185877,1.5625014901175405,-61.98703279943452,67.54850954380407,60.070854302306095,-1.1382345672401755,-1.6481350199069311,-3.2959727153532725,-5.342557258193146,17.821152400477136,0.8400001525878906,0.29469315705070187,1.4960010528564496,0.15839253834443667,2.8336095673684625,0.8271967956004431,2.164805310112456,-2.09041160974909,99.19368235822587,30.274624618819686,0.6688042572560062,4,-0.9750022888183665,-1.405000686645515,-3.6625022888183665,-4.70000076293946,-5.05000305175782,4,-0.06994476650011039,3.239990234375,51.63999938964844,2.6296589335669274,51.61000061035156,2.705906112557108,51.81999969482422,-0.06994476650011039
10084,2013-04-22,52.36000061035156,52.68000030517578,52.040000915527344,52.43999862670898,846900.0,-0.002096447642318089,1.2857065006369166,-0.12902848704853195,64.285719276158,61.888438511221054,-0.9055562563201818,-1.4593778576343652,-3.1017535658290143,-5.1590591021531935,18.23376370387374,0.6399993896484375,0.5030653041502617,1.2885004043579116,-0.15601439470284362,2.7330152034186668,0.566243004827534,2.010757803888289,-1.8123782048949408,77.77777777777779,9.68171501810572,0.722257399530379,4,-0.7399997711181641,-1.1949996948242188,-3.33750057220459,-4.57499885559082,-6.150001525878906,0,-0.0742933411822646,1.5625014901175405,52.47000122070313,3.239990234375,51.63999938964844,2.6296589335669274,51.61000061035156,-0.0742933411822646
10085,2013-04-23,52.709999084472656,52.81000137329102,52.36999893188477,52.5099983215332,1486800.0,0.006684462758617782,1.199982834091416,-2.500071527347511,73.52376772652188,64.47468708133468,-1.029950901407716,-1.7427876827151465,-3.3659210482681203,-5.433736695784077,18.41159659253413,0.45000076293946023,0.5998013232878705,1.539498901367189,-0.068605260905791,3.147603063640169,0.735446820230699,2.343550982503679,-1.9491388890441215,93.63042622568392,18.59950539291296,0.8040520811364893,4,-0.8599987030029297,-1.4799976348876953,-3.4399986267089844,-4.924997329711914,-6.439998626708984,1,-0.07683550194281064,1.2857065006369166,52.36000061035156,1.5625014901175405,52.47000122070313,3.239990234375,51.63999938964844,-0.07683550194281064
10086,2013-04-24,53.1500015258789,53.25,52.5099983215332,52.77999877929688,1615900.0,0.008347608595118627,1.5964985075825515,1.850006675694678,78.7545928301893,66.35069926300024,-1.234506521323354,-2.079931018328928,-3.717723271342628,-5.794775641229727,18.913254594242336,0.7400016784667969,0.6783611190321324,1.846501350402825,0.04679010887236501,3.646212591933285,0.946645729637595,2.746356971168055,-2.1432443891068687,95.02494738180562,13.165422848793852,0.8998556207652306,4,-0.9050006866455007,-1.700000762939446,-3.782501220703118,-5.0700016021728445,-7.210002899169922,2,-0.08523052613250548,1.199982834091416,52.709999084472656,1.2857065006369166,52.36000061035156,1.5625014901175405,52.47000122070313,-0.08523052613250548
10087,2013-04-25,53.16999816894531,53.52000045776367,52.95000076293945,53.25,1260100.0,0.00037623033851996723,-1.192320671391053,-0.21621955997279013,74.83729601492108,67.29778050895317,-1.086588299787934,-1.982628857923956,-3.6481136090806032,-5.744151770410724,20.054822457912692,0.5699996948242188,0.8399990875869463,1.7274980545043945,-0.20002962511144062,3.6550257341202297,0.763734214696477,2.691261894312312,-1.8491870313213639,81.18267881900293,0.0028681708239020054,0.9637638398079175,4,-0.7899971008300781,-1.5849971771240234,-3.7749977111816406,-4.964998245239258,-7.19999694824218,3,-0.09234530781458372,1.5964985075825515,53.1500015258789,1.199982834091416,52.709999084472656,1.2857065006369166,52.36000061035156,-0.09234530781458372
10088,2013-04-26,53.349998474121094,53.54999923706055,53.06000137329102,53.08000183105469,1067100.0,0.003385373544754211,-2.1613014372909043,-3.3748807934388707,75.31913615718491,69.22900171498148,-1.1701705089307453,-2.027965085237554,-3.7229628304787994,-5.858633794126099,21.207703652798013,0.48999786376952414,0.9944743290672022,1.7559984207153292,-0.27364879828189714,3.7856456397125555,0.741174811216716,2.7708220302139424,-1.6773170452747905,86.75490163880588,6.853023595857621,1.014823609498614,4,-0.9549980163574219,-1.7499980926513672,-3.9174976348876953,-5.144998550415039,-7.079998016357422,4,-0.10571695503204703,-1.192320671391053,53.16999816894531,1.5964985075825515,53.1500015258789,1.199982834091416,52.709999084472656,-0.10571695503204703
10089,2013-04-29,53.97999954223633,54.1500015258789,53.38000106811523,53.5099983215332,2285800.0,0.011808830105606072,-1.1096026420851997,1.740766904970471,84.41294186600516,71.55390498642004,-1.5772535090804354,-2.511053566673013,-4.191256824510546,-6.413359167768206,22.598783494578395,0.8000030517578054,1.0781558917855918,2.2109994888305664,-0.00886151351944875,4.430860491180582,1.1010689876555588,3.320929990005574,-1.9694009079114636,90.44934067982982,8.308878410647111,1.109930501175009,4,-1.2849979400634766,-2.079998016357429,-4.497499465942383,-5.774999618530273,-8.209999084472656,0,-0.12152651776438383,-2.1613014372909043,53.349998474121094,-1.192320671391053,53.16999816894531,1.5964985075825515,53.1500015258789,-0.12152651776438383
10090,2013-04-30,53.79999923706055,54.18999862670898,53.77999877929688,54.02000045776367,2114300.0,-0.0033345740404265856,-2.1538190674609625,-0.46808648789039675,80.53277551215027,73.60163731946409,-1.2145798333581226,-2.207981378832855,-3.864425975507004,-6.147348336704084,23.474543243113608,0.40999984741209516,1.0898407536121226,1.8809991836547866,-0.46501484839647844,4.227013215706052,0.7079921676291576,3.0540061996804155,-1.3615200244248769,76.78575483308464,-5.172609936079624,1.1730070160256312,4,-1.0849990844726562,-1.8799991607666087,-4.35999870300293,-5.594999313354492,-7.439998626708984,1,-0.1410780717513368,-1.1096026420851997,53.97999954223633,-2.1613014372909043,53.349998474121094,-1.192320671391053,53.16999816894531,-0.1410780717513368
10091,2013-05-01,52.45000076293945,53.08000183105469,51.209999084472656,51.75,3716500.0,-0.025092908796755853,-1.1011236195852272,-3.1818039950062422,59.50705786116375,73.19131075423316,0.29849302625574836,-0.7208863685427147,-2.3918624013086713,-4.726778885448425,23.618735557857118,2.5900001525878906,1.1582911942003022,0.4205007553100586,-1.7972119186934705,2.6382134293135877,-0.6883555816917095,1.5293570923118267,1.7399978637695241,41.61080097133994,-37.264047601000556,1.108856337001766,5,0.2499980926513672,-0.5300006866455149,-2.907499313354492,-4.245000839233398,-4.840000152587891,2,-0.1178265055344383,-2.1538190674609625,53.79999923706055,-1.1096026420851997,53.97999954223633,-2.1613014372909043,53.349998474121094,-0.1178265055344383
10092,2013-05-02,52.52999877929688,52.63000106811523,52.06999969482422,52.43000030517578,2023900.0,0.0015252243125600806,2.733304511469536,0.1428548073307604,55.59844024434704,71.8635252765157,0.4000918482075022,-0.6349674203620665,-2.3310092926040795,-4.734545294640171,24.374893770256072,0.5600013732910085,1.1776516281504072,0.37449874877930256,-1.63685204064236,2.385849538200965,-0.6311766459315251,1.3801741434901302,1.6599998474120952,44.295298576913225,-31.18897815093979,1.005675394710831,5,0.1700000762939382,-0.6099987030029439,-2.987497329711921,-4.324998855590827,-5.469997406005859,3,-0.12545212841667064,-1.1011236195852272,52.45000076293945,-2.1538190674609625,53.79999923706055,-1.1096026420851997,53.97999954223633,-0.12545212841667064
10093,2013-05-03,52.2400016784668,53.08000183105469,51.93000030517578,52.90999984741211,3526300.0,-0.005520599801429604,1.2772259278003972,-6.700083924619956,57.370545175730854,71.09517259869045,0.7308938067450157,-0.2507125400717385,-1.895146302747861,-4.3737485910668426,24.872889173041173,1.1500015258789062,1.2195404252756745,0.016501617431643467,-1.9031496575559714,1.9361528924192584,-0.943324020062164,0.9763272549254509,1.8903969573974564,34.56385074546629,-40.537119378493536,0.9598256374938092,5,0.45999717712402344,-0.32000160217285867,-2.7300004959106445,-4.035001754760742,-5.44000244140625,4,-0.12002297580989829,2.733304511469536,52.52999877929688,-1.1011236195852272,52.45000076293945,-2.1538190674609625,53.79999923706055,-0.12002297580989829
10094,2013-05-06,51.52999877929688,52.31000137329102,51.52999877929688,52.18999862670898,1573400.0,-0.013591172977748478,-1.3636447706846737,0.9850770912568965,47.319767761624334,68.18361704703518,1.464821043743875,0.5305991590008432,-1.0590274607158605,-3.5912464671066644,25.20577995078788,0.7800025939941406,1.2429244226020728,-0.7215011596679588,-2.5795162100401114,1.1365138907041938,-1.6505086848540387,0.20750636551812107,2.5419918655395364,10.738246442282477,-60.48715371710074,0.9290075251860765,5,1.1700000762939382,0.3900012969970561,-2.0299978256225657,-3.3249988555908274,-5.209999084472663,0,-0.10207643015987244,1.2772259278003972,52.2400016784668,2.733304511469536,52.52999877929688,-1.1011236195852272,52.45000076293945,-0.10207643015987244
10095,2013-05-07,51.93999862670898,52.0,51.47000122070313,51.6500015258789,1815100.0,0.007956527403932823,1.5853608611913643,-0.4393896482963999,52.94116047100992,65.31545789601525,1.043885975127246,0.24001673575079963,-1.3062103903959752,-3.9277026805568056,25.439047672465016,0.5299987792968679,1.174406510436043,-0.3795011520385785,-2.072128647587874,1.3131263435107172,-1.2258148998132228,0.4668125957360658,2.074752186920165,39.03735133922159,-31.903321173368624,0.846313747774647,5,0.760000228881843,-0.019998550415039062,-2.439997673034661,-3.7349987030029226,-5.189998626708977,1,-0.11879088047900954,-1.3636447706846737,51.52999877929688,1.2772259278003972,52.2400016784668,2.733304511469536,52.52999877929688,-0.11879088047900954
10096,2013-05-08,51.1500015258789,52.04999923706055,50.9900016784668,51.88000106811523,2612700.0,-0.015209802112390536,-1.0190444358058919,-2.517264966259323,46.15385997355455,62.12840944697453,1.6990181495870331,1.1130721549223637,-0.3646996625861547,-3.0681687555563357,25.87752570977776,1.05999755859375,1.1191728450107448,-1.1859983444213924,-2.822584832728957,0.4505881438861721,-2.004291588575178,-0.3677051002676066,2.808654253167113,7.655494532571513,-63.21039427244786,0.8182932441537828,5,1.4399986267089915,0.7699985504150391,-1.6500005722045827,-2.9450016021728445,-4.0,2,-0.09364615391270081,1.5853608611913643,51.93999862670898,-1.3636447706846737,51.52999877929688,1.2772259278003972,52.2400016784668,-0.09364615391270081
10097,2013-05-09,49.790000915527344,51.31999969482422,49.70000076293945,51.209999084472656,4043800.0,-0.026588476437551467,-1.025000596047016,1.9452041909440074,30.579690754934717,57.157359957835624,2.826368120637106,2.4755572092039273,1.0980285714246207,-1.6408839295425253,26.23735356632469,1.6199989318847656,0.9404144703819952,-2.466999053955078,-4.421567576173707,-0.5124305317364488,-3.4442833150643892,-1.489714792845767,4.0499086994954965,2.662725566476722,-61.95050695870249,0.9772842611093142,5,2.154998779296875,2.1299991607665945,-0.3000001907348633,-1.585000991821289,-2.3500022888183665,3,-0.04378389767203106,-1.0190444358058919,51.1500015258789,1.5853608611913643,51.93999862670898,-1.3636447706846737,51.52999877929688,-0.04378389767203106
10098,2013-05-10,50.0099983215332,50.20000076293945,49.43999862670898,50.0099983215332,4403200.0,0.00441850576341829,2.9999598458079397,-0.0,33.23819251676207,51.47127669680861,2.3275324138229223,2.216403821336783,0.9599653350158093,-1.796744245774505,26.05313499445389,0.7600021362304759,0.6754841809248688,-2.1500015258789062,-4.346323495980322,0.04632044422250914,-3.2481625109296175,-1.051840540828195,3.581516762364636,19.860597537861317,-41.30751214809408,1.0981609850507088,5,1.8050003051757741,1.8050003051757741,-0.35249805450439453,-1.8049983978271484,-2.299999237060547,4,-0.05898814331637314,-1.025000596047016,49.790000915527344,-1.0190444358058919,51.1500015258789,1.5853608611913643,51.93999862670898,-0.05898814331637314
10099,2013-05-13,49.84000015258789,49.959999084472656,49.4000015258789,49.81000137329102,2460400.0,-0.0033992836362907175,3.1481816383622556,100.0,28.989729346010236,45.7442715672375,2.0657491616261296,2.3775612885645074,1.1971044959778112,-1.5658204773544497,25.87044608862044,0.609996795654304,0.4368997235648777,-2.236999702453616,-4.652833970182989,0.17883456527575703,-3.444916836318299,-1.029082568588933,3.4193936147348367,16.603736103333986,-38.78682611871015,1.207917133864686,5,1.4000015258789062,1.9549999237060476,-0.00749969482421875,-1.635000228881836,-3.3499984741210938,0,-0.060995202773278745,2.9999598458079397,50.0099983215332,-1.025000596047016,49.790000915527344,-1.0190444358058919,51.1500015258789,-0.060995202773278745
10100,2013-05-14,49.38999938964844,49.77999877929688,49.27000045776367,49.75,4938900.0,-0.009028907735990188,1.4285740236148472,-12.000508647001825,22.51455889422678,41.6339939042445,2.0388080870275402,2.778640625993191,1.6826768727406431,-1.0685483299629368,26.217495460059613,0.5699996948242188,0.14473965275367107,-2.56550045013428,-5.263682668158978,0.13268176789041775,-3.914591559146629,-1.2164093411219312,3.48345515352991,4.316510236566222,-44.15785423437807,1.3490911090123492,5,1.7850017547607422,2.3400001525878906,0.5075016021728516,-1.1849994659423828,-4.3899993896484375,1,-0.06215832623532391,3.1481816383622556,49.84000015258789,2.9999598458079397,50.0099983215332,-1.025000596047016,49.790000915527344,-0.06215832623532391
10101,2013-05-15,49.47999954223633,49.77999877929688,49.22000122070313,49.38999938964844,4718600.0,0.001822234332862882,-1.6046610658174583,-0.25,23.299545713760423,38.04522784529043,1.657513795103256,2.657115979602196,1.609072855326204,-1.107399751527879,26.598459986250834,0.55999755859375,-0.28775364459996666,-2.369000244140622,-5.284034824273647,0.5460343359924025,-3.8265175342071345,-0.9114829540741098,2.961040510692257,12.380881450021683,-30.636027653884348,1.4575172900665119,5,1.6700019836425781,2.2250003814697266,0.6225013732910156,-1.2749996185302734,-3.4199981689453054,2,-0.055173798857980794,1.4285740236148472,49.38999938964844,3.1481816383622556,49.84000015258789,2.9999598458079397,50.0099983215332,-0.055173798857980794
10102,2013-05-16,48.70000076293945,49.43000030517578,48.59000015258789,49.43000030517578,3778200.0,-0.015763920503496842,1.301371724191989,-8.111092273131861,19.041255163943234,33.78641784398069,2.052987212828448,3.3787968258902197,2.3902946827846208,-0.28841184308663514,27.243121199773146,0.8899993896484375,-0.7391107815164233,-3.0019990921020536,-6.240033273305194,0.23603508910108673,-4.62101618270362,-1.382982001500487,3.290093853477572,6.8323334565408995,-29.385810677508708,1.6190170906015686,5,1.75,2.6899986267089844,1.6500005722045898,-0.49500083923339844,-2.520000457763672,3,-0.03182749923568995,-1.6046610658174583,49.47999954223633,1.4285740236148472,49.38999938964844,3.1481816383622556,49.84000015258789,-0.03182749923568995
10103,2013-05-17,48.79999923706055,48.95000076293945,48.2599983215332,48.68999862670898,4596800.0,0.002053356725965294,2.365835504279866,-0.1506858620960043,12.893917350999672,29.96132335391129,1.5798461376944175,3.1513235996711586,2.293351237614104,-0.34477143957803236,27.15983328492143,0.69000244140625,-1.0028684081909631,-2.7185005187988267,-6.181430407435016,0.7444293698373627,-4.449965463116918,-0.9870355744807355,2.646080265143816,31.764745481268726,2.3070736540486187,1.731464944318094,5,1.3549995422363281,2.424999237060547,1.7650012969970703,-0.47500038146972656,-2.2099990844726562,4,-0.027868865401922682,1.301371724191989,48.70000076293945,-1.6046610658174583,49.47999954223633,1.4285740236148472,49.38999938964844,-0.027868865401922682
10104,2013-05-20,48.47000122070313,48.90999984741211,48.38999938964844,48.84000015258789,4099700.0,-0.0067622545392747035,1.0392241927400836,-3.3636079900122025,12.62266041689955,25.48149001456569,1.5982045170029195,3.346528395644633,2.604901710232518,0.03281839554930599,26.86077316455596,0.5200004577636719,-1.2770898313314731,-2.8539985656738196,-6.547237369155063,0.8392402378074237,-4.700617967414438,-1.0073791639332015,2.4025836689804194,13.81597604772426,-9.256173010545155,1.8466194017406212,5,1.684997558593743,2.7549972534179616,2.374999999999993,0.13499832153319602,-1.2000007629394602,0,-0.015679845617702526,2.365835504279866,48.79999923706055,1.301371724191989,48.70000076293945,-1.6046610658174583,49.47999954223633,-0.015679845617702526
10105,2013-05-21,48.65999984741211,48.86999893188477,48.29999923706055,48.47999954223633,3321900.0,0.003919922053309488,-1.111106401616325,-0.4864887156805224,18.25787414153119,22.381936033229763,0.9990720504470403,2.9909020116868064,2.3995725383960362,-0.09857979791790683,26.434773636591547,0.5699996948242259,-1.5638033048821995,-2.4614999771118136,-6.276866083909759,1.353866129686132,-4.36918303051079,-0.5538169237128372,1.7423194600043814,26.315881935155062,5.357882262950405,1.9076830533989737,5,1.1299991607666016,2.5649986267089844,2.1850013732910156,-0.05500030517578125,-1.1399993896484375,1,-0.04459511253082582,1.0392241927400836,48.47000122070313,2.365835504279866,48.79999923706055,1.301371724191989,48.70000076293945,-0.04459511253082582
10106,2013-05-22,48.61999893188477,49.47999954223633,48.4000015258789,48.599998474121094,4306500.0,-0.0008220492324860773,-4.142916829398855,0.11111346585855683,17.03197983159953,20.876634819525854,0.7179512344347998,2.818638677065927,2.422494913752139,-0.0010531751703624082,25.202251226533985,1.079998016357429,-1.759751867605054,-2.275000762939449,-6.121050805055319,1.571049279176421,-4.198025783997387,-0.3519757418815104,1.3967025980727286,29.508217224904904,11.027083699937567,1.9230250210579358,5,0.6100006103515554,2.604999542236321,2.2250022888183523,-0.014999389648444605,-0.45999908447266336,2,-0.07445493647493262,-1.111106401616325,48.65999984741211,1.0392241927400836,48.47000122070313,2.365835504279866,48.79999923706055,-0.07445493647493262
10107,2013-05-23,48.2599983215332,48.43999862670898,47.61000061035156,48.31000137329102,2275100.0,-0.007404373061709046,4.354868084268756,-2.50009536524837,16.83326318519974,19.053864893796703,0.9365897016976348,2.942813434746043,2.751532596252204,0.41831685536929797,23.891215981853087,1.0099983215332102,-2.0597857294262027,-2.3895013809204073,-6.250907960082884,1.4719051982420694,-4.320204670501646,-0.45879809133916893,1.4404966309079228,34.75925574601854,17.556008219080397,1.930703289581237,5,0.5250015258789062,2.6400012969970703,2.6100025177001953,0.345001220703125,-1.1799964904785156,3,-0.04558634531200467,-4.142916829398855,48.61999893188477,-1.111106401616325,48.65999984741211,1.0392241927400836,48.47000122070313,-0.04558634531200467
10108,2013-05-24,47.709999084472656,48.16999816894531,47.6500015258789,48.099998474121094,1801000.0,-0.011396586328001224,-1.0392244861322752,7.799511748549395,17.29445992535173,17.75439051372354,1.2583532888188174,3.213364252168624,3.257091868960032,1.018383850738573,22.48232082624629,0.609996795654304,-2.2914840034948867,-2.6575006484985337,-6.512290676698406,1.1972893797013384,-4.58489566259847,-0.7301056343985977,1.7700004577636719,5.347515039503559,-12.149981951871911,1.9273950140999359,5,0.9850006103515625,3.190000534057617,3.2775020599365234,0.8950004577636719,-0.9099998474121094,4,-0.03206872371948577,4.354868084268756,48.2599983215332,-4.142916829398855,48.61999893188477,-1.111106401616325,48.65999984741211,-0.03206872371948577
10109,2013-05-28,47.41999816894531,47.9000015258789,47.099998474121094,47.9000015258789,1636500.0,-0.006078409580639099,2.3333227370262155,1.2307797644665102,10.489435870622756,16.418265733323093,1.3063538002656827,3.1481130848208494,3.506748656716482,1.3441814240897827,20.64124524742384,0.8000030517578054,-2.310378146890322,-2.6195014953613267,-6.2921058764306395,1.053102885707986,-4.4558036858959795,-0.7831993048266739,1.6860015869140597,13.44535929463394,-1.2726537025849378,1.836302190534655,5,1.0200004577636719,3.2250003814697266,3.860001564025879,1.4050006866455078,-0.80999755859375,1,-0.01750312206677762,-1.0392244861322752,47.709999084472656,4.354868084268756,48.2599983215332,-4.142916829398855,48.61999893188477,-0.01750312206677762
10110,2013-05-29,46.209999084472656,47.459999084472656,45.9900016784668,47.459999084472656,2675200.0,-0.025516641315795452,1.351995849609375,2.604148454263728,9.771913104310286,14.915195443384187,2.2549662382699296,3.9635463630272127,4.675696150833275,2.5780353071640363,18.91913154457891,1.4699974060058594,-2.4091400413065713,-3.450000572204587,-7.054425382226697,0.15442423781752268,-5.252212977215642,-1.6477881671935322,2.494800415039059,6.303654460356636,-8.923227327807332,1.8022124050110533,5,1.5250015258789062,3.8800010681152344,5.182501792907715,2.7150001525878906,-0.14999771118163352,2,0.022938788017574208,2.3333227370262155,47.41999816894531,-1.0392244861322752,47.709999084472656,4.354868084268756,48.2599983215332,0.022938788017574208
10111,2013-05-30,46.27000045776367,47.06000137329102,46.2599983215332,46.33000183105469,2075000.0,0.0012984499995625232,-18.99866495017421,0.0480010986328125,13.636302732950966,14.314645173273934,1.890553494214707,3.601464897385874,4.566756858347944,2.531941500439686,21.266331036505264,0.8500022888183665,-2.479074026057326,-3.0809991836547823,-6.737566158861867,0.5755677915523023,-4.909282671258325,-1.25271569605124,1.8918394775390581,11.42853583951474,-5.165069889052905,1.8282834876035412,5,1.4650001525878906,3.8199996948242188,5.270000457763672,2.719999313354492,0.6199989318847656,3,0.027015344448527268,1.351995849609375,46.209999084472656,2.3333227370262155,47.41999816894531,-1.0392244861322752,47.709999084472656,0.027015344448527268
10112,2013-05-31,45.93999862670898,46.81000137329102,45.93999862670898,46.099998474121094,1936900.0,-0.0071320905076698304,-9.875044703525425,2.666603089834183,8.888866625770902,13.869639537137404,1.9979865473966072,3.5968594382255716,4.841042929658379,2.887645197925046,23.806085376423603,0.8700027465820455,-2.48322899387491,-3.0815010070800852,-6.719524675675721,0.556522661515551,-4.900512841377903,-1.2624891727822671,1.7874736572265633,0.0,-15.511959534699166,1.8190118342978174,5,1.770000457763679,4.125,5.9075021743774485,3.270000457763679,1.19000244140625,4,0.04832392875633329,-18.99866495017421,46.27000045776367,1.351995849609375,46.209999084472656,2.3333227370262155,47.41999816894531,0.04832392875633329
10113,2013-06-03,45.97000122070313,46.209999084472656,45.20000076293945,45.93000030517578,3383000.0,0.0006530821700267975,2.8846340067784673,-0.2500059604701952,9.771332359964703,13.552825308589089,1.703470604362586,3.2391103465411035,4.768064338245125,2.8848975599440507,26.174903126078025,1.0099983215332031,-2.512315674917481,-2.7379983901977454,-6.28778026279808,0.8117834824025891,-4.512889326497913,-0.9631074538975781,1.3999763317870944,28.51852741424385,12.601677502880626,1.7748909363001668,6,1.3699989318847585,3.7249984741210866,6.01249980926513,3.37499809265136,1.779998779296868,0,0.024146194928784448,-9.875044703525425,45.93999862670898,-18.99866495017421,46.27000045776367,1.351995849609375,46.209999084472656,0.024146194928784448
10114,2013-06-04,46.27000045776367,46.36000061035156,45.790000915527344,45.95000076293945,3589500.0,0.006525978444512859,1.279998779296875,7.999809269500773,16.523615514521637,13.360129905588026,1.182986608331376,2.661285745071055,4.426721950861619,2.6183259502987823,29.062555672824026,0.5699996948242188,-2.427545923382141,-2.174999237060547,-5.622387274297267,1.2723888001761736,-3.898693255678907,-0.45130521844218663,0.6659817368163985,47.345154402518375,28.72328403220394,1.723694018618359,6,1.0699996948242188,3.424999237060547,5.727499961853027,3.089998245239258,2.229999542236328,1,0.011454479664003259,2.8846340067784673,45.97000122070313,-9.875044703525425,45.93999862670898,-18.99866495017421,46.27000045776367,0.011454479664003259
10115,2013-06-05,45.77000045776367,46.06999969482422,45.58000183105469,46.06000137329102,2504100.0,-0.010806137779410863,2.1613014372908053,-0.9062537252938734,13.412235623405834,12.957936104677618,1.374468961388061,2.8199233678110858,4.868400225741382,3.149824166549074,32.07865789620287,0.6899986267089844,-2.337288943726975,-2.36649932861328,-5.594288529346386,0.8612898721198263,-3.9803939289798365,-0.7526047282467232,0.8187854504882779,30.64513482694394,10.76976376008842,1.613894600366553,6,1.0499992370605469,3.924999237060547,6.527501106262207,3.8899993896484375,2.7000007629394602,2,0.01835263587910685,1.279998779296875,46.27000045776367,2.8846340067784673,45.97000122070313,-9.875044703525425,45.93999862670898,0.01835263587910685
10116,2013-06-06,46.36000061035156,46.36000061035156,45.7400016784668,45.75,3513400.0,0.012890542859669507,1.0327813492758335,-2.1034437399699573,26.02459384817665,13.979195067230606,0.4807284385877253,1.9527892743725346,4.2334687659189,2.5947534781449733,34.532177350605345,0.6199989318847656,-2.205760311309035,-1.536999130249022,-4.52525723897196,1.4512589784739163,-3.0311281846104876,-0.042870075887556425,-1.1599998474121094,72.04965264943624,48.43731316295896,1.4941290543614687,6,0.3249988555908203,2.780000686645508,5.9574995040893555,3.319997787475586,2.8999977111816406,3,-0.00647107923017487,2.1613014372908053,45.77000045776367,1.279998779296875,46.27000045776367,2.8846340067784673,45.97000122070313,-0.00647107923017487
10117,2013-06-07,47.61000061035156,47.6500015258789,45.72999954223633,46.34000015258789,6358000.0,0.026962898695926496,1.8444425606465389,2.0819658803812193,40.13268561530787,16.516775699447955,-0.9735491141720516,0.5597962292156211,2.955360047570565,1.3829951047035536,35.234174899806604,1.920001983642571,-2.1597784490339436,-0.1779991149902358,-3.031521627941423,2.6755233979609514,-1.6047603714658294,1.2487621414853578,-2.3867998504638663,98.36731007873873,72.65554557698783,1.4267612564755938,6,-1.0599994659423828,1.5300006866455078,4.69999885559082,2.2749996185302734,1.4799995422363281,4,-0.015122898791700035,1.0327813492758335,46.36000061035156,2.1613014372908053,45.77000045776367,1.279998779296875,46.27000045776367,-0.015122898791700035
10118,2013-06-10,47.06000137329102,47.5099983215332,46.95000076293945,47.47000122070313,4757400.0,-0.011552178744164032,1.2857320804366599,-0.3228344091576731,38.7200081054638,19.653505947763627,-0.587198539488412,0.9248762964657473,3.472536630852595,1.9631567978210924,35.76290770921548,0.6599998474121094,-2.1253344251813218,-0.5804985046386619,-3.2494184800119896,2.0884214707346658,-1.9149584923253258,0.7539614830480019,-1.739728582763675,71.49757296761436,42.45186585471224,1.3344599876866647,6,-0.635000228881843,2.0799999237060476,5.24999809265136,2.824998855590813,1.9699974060058594,0,0.0014874562851996398,1.8444425606465389,47.61000061035156,1.0327813492758335,46.36000061035156,2.1613014372908053,45.77000045776367,0.0014874562851996398
10119,2013-06-11,46.79999923706055,47.13999938964844,46.43999862670898,46.709999084472656,3223400.0,-0.00552490711098963,-1.2222208766522482,-0.21951264898259196,35.28482235120286,22.4882736418628,-0.4742661916086277,0.9965451634206772,3.690860071290487,2.256426843045759,36.42878095970801,0.7000007629394602,-2.074983380710677,-0.6885005950927763,-3.1696482627641345,1.792647072578582,-1.9290744289284518,0.5520732387428993,-1.3865372971191405,58.93708144287741,28.325552137950787,1.2405738338356782,6,-0.3749980926513672,1.9550018310546875,5.510000228881836,3.085000991821289,2.700000762939453,1,0.020299161932189946,1.2857320804366599,47.06000137329102,1.8444425606465389,47.61000061035156,1.0327813492758335,46.36000061035156,0.020299161932189946
10120,2013-06-12,46.31999969482422,47.18000030517578,46.2599983215332,47.099998474121094,2839000.0,-0.01025640064233635,-1.044445386343407,-8.666638409697791,32.988186299267255,24.638482927009054,0.025678199252197942,1.3014830965563817,4.1124278317829095,2.764526476691195,37.06869487355782,0.9200019836425781,-2.012065805876105,-1.0150001525878878,-3.3778660486970935,1.347865743521318,-2.196433100642494,0.16643279546671863,-0.817076171445315,30.729142866225573,-0.021041347508617747,1.181432948054603,6,0.10500144958496094,2.3050003051757812,5.989999771118164,3.565000534057617,3.3899993896484375,2,0.04706391018002054,-1.2222208766522482,46.79999923706055,1.2857320804366599,47.06000137329102,1.8444425606465389,47.61000061035156,0.04706391018002054
10121,2013-06-13,46.75,46.83000183105469,46.18999862670898,46.31000137329102,2866800.0,0.009283253627133004,1.1333358764551662,-0.5641016862944469,38.945848657735944,27.97814759722739,-0.36774626564618274,0.6919479856337603,3.645840806327179,2.36142018421927,37.71879287782729,0.6400032043457102,-1.8771563138384977,-0.4484998703002958,-2.5951471293326094,1.6981473887320178,-1.521823499816449,0.6248237592158574,-1.1611933565210961,53.12496895594645,21.936677422494196,1.0733236295161568,6,-0.3249988555908203,1.875,5.559999465942383,3.135000228881836,2.970001220703132,3,0.03679146996156435,-1.044445386343407,46.31999969482422,-1.2222208766522482,46.79999923706055,1.2857320804366599,47.06000137329102,0.03679146996156435
10122,2013-06-14,47.1500015258789,47.59000015258789,46.95000076293945,47.02999877929688,2736800.0,0.00855618237174105,-3.571444141689373,0.27273436619471303,45.80840648634815,31.982266944603328,-0.6459916887353288,0.17905047552294917,3.220561104004723,1.9861215612974235,37.514150774539054,0.8400001525878906,-1.6094774294937153,0.0290016174316321,-1.997983228509085,2.0559864633723492,-0.9844908055387265,1.0424940404019907,-1.4787470871039972,68.5715609179238,32.70534663328805,1.0134924229703595,6,-0.5349998474121023,1.1099987030029368,5.104998588562019,2.734998703002937,2.549999237060554,4,0.04475072592513496,1.1333358764551662,46.75,-1.044445386343407,46.31999969482422,-1.2222208766522482,46.79999923706055,0.04475072592513496
10123,2013-06-17,47.43999862670898,48.04999923706055,47.2599983215332,47.7599983215332,2944200.0,0.006150521557690913,-1.3235310617195302,-2.6666030898344393,50.14970393284761,35.718498991084,-0.7884556240471738,-0.22984272298512565,2.880087357240363,1.7270755477226842,36.848102305456955,0.8999977111816477,-1.4145888002270084,0.3869987487792912,-1.4884050556380473,2.2624025531966296,-0.5507031534293816,1.324700650987964,-1.689594304449912,67.20427902245312,27.32459008601336,0.9377019022086706,6,-0.6249980926513601,0.26000213623047586,4.492501258850105,2.4450016021728587,1.8100013732910227,0,0.03478080888792334,-3.571444141689373,47.1500015258789,1.1333358764551662,46.75,-1.044445386343407,46.31999969482422,0.03478080888792334
10124,2013-06-18,47.709999084472656,48.0,47.22000122070313,47.56000137329102,1742900.0,0.0056914094768052426,1.1369842970239923,-0.46874329447103524,63.06618958628514,41.23560498695947,-0.93057066193753,-0.5899468787006583,2.5588055455401815,1.4881541030601397,36.159692195420476,0.7799987792968679,-1.1397556357391494,0.6949993133544936,-1.088036966368037,2.478035593077024,-0.1965188265067752,1.5865174532157624,-1.8216190673255,81.7204279022454,36.040643727464555,0.8915181398612665,6,-0.8199996948242188,-0.12999916076660156,4.104999542236321,2.7049999237060547,0.9900016784667969,1,0.027667149866993368,-1.3235310617195302,47.43999862670898,-3.571444141689373,47.1500015258789,1.1333358764551662,46.75,0.027667149866993368
10125,2013-06-19,46.4900016784668,47.86000061035156,46.4900016784668,47.540000915527344,2860800.0,-0.025571105206810052,-1.609523671121994,-7.000101726812976,51.59421139167865,44.07667360290414,0.4495773361056905,0.48395691686951636,3.7248605802848687,2.7270229840450426,35.599004701075444,1.3699989318847656,-0.8927654882720191,-0.41649818420410156,-2.034517793996905,1.2015214255887017,-1.2255079891004996,0.3925116206922965,-0.471924508124836,16.129191038335964,-32.48346789993589,0.8090098048964002,6,0.3999977111816406,0.9999980926513672,5.027499198913574,4.274997711181641,2.5999984741210938,2,0.06474506803314162,1.1369842970239923,47.709999084472656,-1.3235310617195302,47.43999862670898,-3.571444141689373,47.1500015258789,0.06474506803314162
10126,2013-06-20,45.0,46.16999816894531,44.900001525878906,46.11000061035156,3021800.0,-0.03204993815168944,1.0650423649964644,1.0571442065605574,44.16874400404002,44.52512453498549,1.929257239994456,1.7801196830501524,5.134756730768743,4.231574869227764,36.41717902587119,1.5900001525878906,-0.740809440307018,-1.7254999160766573,-3.3463433272463092,-0.1046565049070054,-2.535921621661487,-0.9150782104918278,3.049999237060547,3.1745570406647023,-49.45625914258133,0.8104217055848263,6,1.4750003814697266,2.3400001525878906,6.452500343322754,5.914999008178711,4.779998779296882,3,0.1046666463216146,-1.609523671121994,46.4900016784668,1.1369842970239923,47.709999084472656,-1.3235310617195302,47.43999862670898,0.1046666463216146
10127,2013-06-21,46.06000137329102,46.25,44.86000061035156,45.29999923706055,3421600.0,0.023555586073133794,1.4385967260510502,-0.6846862327307782,50.495050335957735,45.833462560595926,0.6998647431469749,0.5764017265667292,3.9875847035981664,3.185409751989134,36.57772129451047,1.3899993896484375,-0.4789538983866919,-0.5554986953735295,-2.029846872652321,0.9188494819052622,-1.2926727840129217,0.1816753932658628,1.9269979095458893,37.61759496985932,-17.317088792119016,0.7371740886393944,6,0.39499855041503196,1.1099987030029226,5.367499351501458,5.2549972534179545,3.8699989318847585,4,0.07946156618081313,1.0650423649964644,45.0,-1.609523671121994,46.4900016784668,1.1369842970239923,47.709999084472656,0.07946156618081313
10128,2013-06-24,46.18000030517578,46.59000015258789,45.38999938964844,45.63999938964844,3189800.0,0.002605274170798033,-1.3076917433884752,0.710525523264562,49.49494863002702,47.412365480465276,0.49384320491243017,0.3540545724592761,3.7613141925918896,3.073219453672408,36.59554123876058,1.2000007629394531,-0.3315417293738889,-0.3589998245239272,-1.7506874964892845,1.03268784744143,-1.0548436605066058,0.3368440114587514,1.6819190307617191,42.038215012901944,-13.284095730826259,0.6958438359826798,6,0.27499961853027344,0.9899997711181641,4.739999771118164,5.209999084472656,3.6699981689453125,0,0.07622348277397384,1.4385967260510502,46.06000137329102,1.0650423649964644,45.0,-1.609523671121994,46.4900016784668,0.07622348277397384
10129,2013-06-25,46.59000015258789,46.81999969482422,46.02000045776367,46.459999084472656,2582900.0,0.008878298932496032,1.7118611191930948,0.2407423105723449,54.64852450791701,49.8190697258708,0.056906689633692054,-0.12787088408794034,3.262122999448138,2.6647097241144238,36.08974529538872,0.7999992370605469,-0.3385433394756916,0.09249992370605753,-1.2366686220396588,1.4216684694517738,-0.5720843491668006,0.7570841965789157,1.15184243432617,57.6666514078776,-0.7450526075552304,0.6645842728728589,6,-0.13500022888183594,0.5799999237060547,4.099998474121094,4.634998321533203,3.3100013732910085,1,0.057093793490025524,-1.3076917433884752,46.18000030517578,1.4385967260510502,46.06000137329102,1.0650423649964644,45.0,0.057093793490025524
10130,2013-06-26,47.27000045776367,47.33000183105469,46.40999984741211,46.66999816894531,1980800.0,0.014595413242084021,1.5555431931971708,4.615364300595675,55.106621004468465,51.614711097729966,-0.5298878134416114,-0.7635335744115537,2.488677954248004,1.9901688333649048,34.62606063239093,0.9200019836425781,-0.27696700906467697,0.7195001602172866,-0.645451538119616,2.084451858554189,0.037024311048838854,1.4019760093857343,0.3565684500878916,97.57079580414396,39.1953164176239,0.6824758491684513,6,-0.8150005340576172,-0.10000038146972656,3.4199981689453125,3.954998016357422,2.099998474121101,2,0.030251751456052967,1.7118611191930948,46.59000015258789,-1.3076917433884752,46.18000030517578,1.4385967260510502,46.06000137329102,0.030251751456052967
10131,2013-06-27,47.52000045776367,48.040000915527344,47.31000137329102,47.349998474121094,2651200.0,0.0052887666083984985,-4.8400854505228965,0.2833355585649164,49.43109889807813,52.01723247681108,-0.7366426771137924,-0.9645374809048661,2.1529815418692735,1.7562386805476393,32.8109815959851,0.7700004577636719,-0.1584289976723099,0.9070001602172866,-0.5170650223394233,2.3310653427739965,0.1949675689389352,1.619032751495638,-2.6599998474121094,83.64778591633099,29.078061656906783,0.7120325912783536,6,-1.0650005340576172,-0.35000038146972656,2.9874982833862305,3.704998016357422,1.2299995422363281,3,0.03303871379840695,1.5555431931971708,47.27000045776367,1.7118611191930948,46.59000015258789,-1.3076917433884752,46.18000030517578,0.03303871379840695
10132,2013-06-28,48.15999984741211,48.4000015258789,47.22000122070313,47.40999984741211,2782500.0,0.013468000494176735,-1.0885011916738134,4.411713227869404,56.874990463256786,52.764486535745434,-1.36148156988326,-1.5069547113628516,1.4319886160043112,1.1302859586910472,30.581455919275154,1.180000305175767,0.04903747989514784,1.4359994888305678,-0.10820351780915871,2.9802024954702944,0.6638979855107081,2.2081009921504275,-3.2363992309570335,92.02652796893517,37.96230759964182,0.7721015033198626,6,-1.529998779296875,-1.510000228881836,2.0674991607666016,3.0649986267089844,0.29000091552734375,4,0.03363785168225708,-4.8400854505228965,47.52000045776367,1.5555431931971708,47.27000045776367,1.7118611191930948,46.59000015258789,0.03363785168225708
10133,2013-07-01,47.08000183105469,48.36999893188477,47.02000045776367,48.22999954223633,2714300.0,-0.022425208051894407,-1.1259810827128307,-1.5333302815755208,51.58731703392877,51.489056252150284,-0.37763128560604287,-0.3578833026066519,2.3900159800321177,2.218193111607704,27.90051944654033,1.3499984741211009,0.1595652159613863,0.3005014419555678,-1.2089976857009148,1.8100005696120505,-0.4542481218726735,1.0552510057838091,-2.017345178222662,44.537852839303675,-8.54192115369245,0.7547495638282405,7,-0.4500007629394531,-0.4500007629394531,2.762497901916504,3.819997787475586,1.9099998474121094,0,0.06053522436868697,-1.0885011916738134,48.15999984741211,-4.8400854505228965,47.52000045776367,1.5555431931971708,47.27000045776367,0.06053522436868697
10134,2013-07-02,46.79999923706055,47.33000183105469,46.45000076293945,47.06999969482422,1897500.0,-0.005947378570606787,1.2278374658972935,0.23478347403512845,52.78422042757362,51.62127947836084,-0.2685253245260668,-0.03809164833130296,2.545825687458546,2.5090277789141027,25.508230818227574,0.8800010681152344,0.1766413860364935,-0.00600109100341939,-1.4963261184502556,1.4843239364434169,-0.7511636047268411,0.7391614227200023,-1.603848789306646,19.59794274891844,-34.80914695078813,0.7451625137234189,7,-0.1699981689453125,-0.1699981689453125,2.997500419616699,4.100000381469727,2.569999694824226,1,0.06517092493123977,-1.1259810827128307,47.08000183105469,-1.0885011916738134,48.15999984741211,-4.8400854505228965,47.52000045776367,0.06517092493123977
10135,2013-07-03,46.61000061035156,46.849998474121094,46.099998474121094,46.52000045776367,1142000.0,-0.00405979978218729,1.6315979681570862,-0.3333333333333333,49.16468117223228,52.17638360815997,-0.06673239988134583,0.22984880420439424,2.5955798154782457,2.706787869148961,22.977046445892285,0.75,0.12722871159508742,-0.23799972534179403,-1.650717629210419,1.174718178526831,-0.9443586772761066,0.4683592265925185,-1.2856961194726608,22.17397650149609,-31.057076718346007,0.7063589519343128,7,0.020000457763671875,0.020000457763671875,2.932497978210449,4.034997940063477,2.470001220703125,2,0.070585729938752,1.2278374658972935,46.79999923706055,-1.1259810827128307,47.08000183105469,-1.0885011916738134,48.15999984741211,0.070585729938752
10136,2013-07-05,46.06000137329102,46.68999862670898,45.61999893188477,46.68999862670898,1490200.0,-0.01180002638614841,2.3968392370572524,-6.999957614546529,43.61078079699054,51.41146477049695,0.725762159974245,0.7970875720367374,2.9818672129169457,3.25919375583819,20.944527660814387,1.0699996948242045,-0.058876288053809844,-0.7729990005493121,-2.2136286192105246,0.6676306181119003,-1.493313809879922,-0.05268419121870238,-0.6126690010121223,15.827411181443654,-33.99822397324567,0.7203148093306067,7,0.8349990844726491,0.5699996948242116,2.852499008178704,4.029998779296868,2.3799972534179545,4,0.07186273252074038,1.6315979681570862,46.61000061035156,1.2278374658972935,46.79999923706055,-1.1259810827128307,47.08000183105469,0.07186273252074038
10137,2013-07-08,46.88999938964844,47.0,46.13000106811523,46.29999923706055,1770100.0,0.018019930343265544,1.148141868821749,-0.9365122615804026,46.96802928948606,51.13069595488129,0.028922275749550863,-0.09445984235384941,1.9937819727136272,2.4361338695825907,20.56591556723341,0.9399986267089773,-0.061972551217643,0.09299907684326314,-1.3011099197754419,1.4871080734619682,-0.6040554214660929,0.7900535751526192,-1.3245602512255346,46.18183482776963,-1.3858058672536302,0.6970544983093538,7,0.12000083923339844,-0.2599983215332031,2.022500991821289,3.200000762939453,1.3400001525878906,0,0.039667319994936445,2.3968392370572524,46.06000137329102,1.6315979681570862,46.61000061035156,1.2278374658972935,46.79999923706055,0.039667319994936445
10138,2013-07-09,47.13000106811523,47.18999862670898,46.81000137329102,47.0,2242200.0,0.0051183979865816465,2.0400244144350936,0.2203407364303374,46.79204534089854,50.25775382521258,-0.06945407401718029,-0.3467252147316131,1.5894196591413134,2.210284539822368,20.089911118651784,0.37999725341795454,0.13502213900311943,0.32950077056884197,-1.0677363110739861,1.72673785221167,-0.3691177702525721,1.028119311390256,-1.5100021362304545,88.3040687804362,43.19528736467471,0.698618540821414,7,-0.12000083923339133,-0.4999999999999929,1.757497787475593,2.93499755859375,1.029998779296882,1,0.028007631336915972,1.148141868821749,46.88999938964844,2.3968392370572524,46.06000137329102,1.6315979681570862,46.61000061035156,0.028007631336915972
10139,2013-07-10,47.75,47.7599983215332,46.61000061035156,46.93000030517578,2304400.0,0.013155079945547099,1.7381017257039055,6.307638134922144,57.46444624733617,50.51973440775343,-0.5672558363986013,-0.940102839877575,0.7885658489357326,1.6314989201425476,18.96158691099867,1.1499977111816406,0.21973652761455043,0.9019996643066435,-0.5583329443409681,2.362332272954255,0.1718333599828341,1.6321659686304528,-2.0188009643554636,99.53278858014788,48.66151153211387,0.7301663043238066,7,-0.7399997711181641,-1.1199989318847656,0.7674999237060547,1.9449996948242188,-0.5299987792968679,2,0.025968621538571712,2.0400244144350936,47.13000106811523,1.148141868821749,46.88999938964844,2.3968392370572524,46.06000137329102,0.025968621538571712
10140,2013-07-11,48.5,48.52000045776367,47.88999938964844,48.18999862670898,2404000.0,0.015706806282722585,2.5999825614979675,0.37805059593037643,72.72728173482597,53.10819916739209,-1.2565741838353048,-1.6004654466282915,-0.13149996403261355,0.9195082770836223,17.612218468371704,0.7700004577636719,0.3373655545840535,1.5429996490478501,-0.06895646600126781,3.154955764096968,0.7370215915232947,2.3489777065724056,-2.6620488647460903,99.31032940551263,40.65400075939957,0.8059780575245582,7,-1.4300003051757812,-1.8099994659423828,0.017499923706054688,1.1949996948242188,-1.5200004577636719,3,0.017938122306902615,1.7381017257039055,47.75,2.0400244144350936,47.13000106811523,1.148141868821749,46.88999938964844,0.017938122306902615
10141,2013-07-12,48.47000122070313,48.54999923706055,48.040000915527344,48.54999923706055,2057800.0,-0.0006185315318941731,11.750274188164608,-0.2580569740970609,68.06598116441596,54.35164257863199,-1.2042902202834966,-1.5125507949340786,-0.23190083050286603,0.9819796670965246,16.145369276857696,0.5099983215332031,0.3788720589235197,1.4270008087158246,-0.31660792525619996,3.170609542687849,0.5551964417298123,2.298805175701837,-2.4711271260986365,96.69429434352509,33.915332091177376,0.8718043669860119,7,-1.3850021362304759,-1.7650012969970774,-0.21250152587891336,1.2249984741210866,-1.8800010681152415,4,0.012585116463562196,2.5999825614979675,48.5,1.7381017257039055,47.75,2.0400244144350936,47.13000106811523,0.012585116463562196
10142,2013-07-15,49.2599983215332,49.47000122070313,48.2599983215332,48.33000183105469,2192800.0,0.01629868126540579,-1.2616802438546275,-11.62524438510427,70.98093428995375,56.50648894041254,-2.0359447405131093,-2.2518191333044655,-1.1483852697213237,0.23672351373598843,15.939278047682743,1.210002899169929,0.39013278201929324,2.1114980697631864,0.1050956648133834,4.1179004747129895,1.1082968672882885,3.1146992722380844,-3.0570342155322265,92.65724285477988,26.128851380236668,1.0032012024749006,7,-1.7149982452392507,-2.0949974060058594,-1.3474979400634766,0.4350013732910156,-2.5199966430664062,0,-0.016646360592054155,11.750274188164608,48.47000122070313,2.5999825614979675,48.5,1.7381017257039055,47.75,-0.016646360592054155
10143,2013-07-16,49.09000015258789,49.31000137329102,48.72999954223633,49.16999816894531,1793600.0,-0.0034510388700318417,2.22219278819145,-0.08601969703806098,67.60565650487322,58.1533151712236,-1.7330981056056274,-2.0573503358511545,-1.1001088239964574,0.4536427649828809,16.292156029053075,0.5800018310546946,0.44591938203439696,1.8589998245239272,-0.3256435022993003,4.043643151347155,0.766678161112317,2.9513214879355374,-2.5603323351166978,86.71325220212,18.276399742034286,1.0923216634116135,7,-1.5450000762939382,-1.9249992370605469,-1.2449989318847656,0.6049995422363281,-2.9000015258789134,1,-0.017518855320399207,-1.2616802438546275,49.2599983215332,11.750274188164608,48.47000122070313,2.5999825614979675,48.5,-0.017518855320399207
10144,2013-07-17,49.02999877929688,49.5,48.79999923706055,49.34000015258789,1207900.0,-0.001222272827551496,1.2222208766522757,3.875113251633119,63.58025091084854,59.75504514218096,-1.479042591640514,-1.9957084528366167,-1.1421470159329274,0.553507438504603,16.682699530861452,0.7000007629394531,0.3795015158360826,1.7329984664917077,-0.58807212904631,4.0540690620297255,0.5724631687226989,2.8935337642607166,-2.206297621502493,70.80738866300878,5.805625904083982,1.1605352977690098,7,-1.4699993133544993,-1.8499984741211009,-1.247497558593757,0.6650009155273366,-2.840000152587905,2,-0.01774421687834371,2.22219278819145,49.09000015258789,-1.2616802438546275,49.2599983215332,11.750274188164608,48.47000122070313,-0.01774421687834371
10145,2013-07-18,49.5,49.7400016784668,49.13000106811523,49.15999984741211,1816200.0,0.00958599291056017,-2.0500205041150554,-1.0967698271088666,64.77613113006831,62.10675073474516,-1.6717929602479131,-2.34908478038475,-1.7240477241365966,0.1410373552001687,16.4894915444843,0.7100028991699148,0.45956650377158326,2.052499771118164,-0.4327814350894883,4.537780977325816,0.8098591680143414,3.2951403742219867,-2.3551429811409363,85.88226054370631,22.279111297814083,1.2426406031038262,7,-1.5649986267089844,-2.1999988555908203,-1.909998893737793,0.19499969482421875,-3.020000457763672,3,-0.04606058139993674,1.2222208766522757,49.02999877929688,2.22219278819145,49.09000015258789,-1.2616802438546275,49.2599983215332,-0.04606058139993674
10146,2013-07-19,49.709999084472656,49.7599983215332,49.09000015258789,49.18999862670898,1404500.0,0.004242405746922362,1.1612881393474395,1.529412424687833,62.360454624823866,63.817020216449365,-1.4634932816715605,-2.3063795237959397,-2.02034534922349,-0.012339776018642112,15.104346566084326,0.6699981689453125,0.5663632814253816,2.026998901367186,-0.3729307832847013,4.4269285860190735,0.8270340590412459,3.226963743693126,-2.2018218132685092,96.66671752929688,35.144591762183964,1.1999648423259432,7,-1.5249996185302734,-2.3999996185302734,-2.1849985122680664,-0.0149993896484375,-3.6100006103515625,4,-0.054918519262034504,-2.0500205041150554,49.5,1.2222208766522757,49.02999877929688,2.22219278819145,49.09000015258789,-0.054918519262034504
10147,2013-07-22,49.72000122070313,49.9000015258789,49.52999877929688,49.709999084472656,1246600.0,0.00020120974481363518,1.0,0.019234860433568035,75.3846244134902,66.99397344673731,-1.1508695683676322,-2.1377270410128872,-2.074465496961686,0.017029789767427417,13.791008244834007,0.37000274658201704,0.7438715332822952,1.8540010452270579,-0.5827295072231138,4.29073159767723,0.635635769001972,3.0723663214521437,-1.8515325814463353,84.61538461538574,20.079651882112486,1.2183652762250852,7,-1.4650001525878977,-2.3400001525878977,-2.1950006484985423,-0.025001525878913355,-3.6399993896484446,0,-0.06295255412849676,1.1612881393474395,49.709999084472656,-2.0500205041150554,49.5,1.2222208766522757,49.02999877929688,-0.06295255412849676
10148,2013-07-23,49.70000076293945,49.9900016784668,49.540000915527344,49.70000076293945,1716500.0,-0.0004022618115976373,-1.8125074505877024,0.0,79.3522729905252,69.42595419598055,-0.8135280612498121,-1.9399584415861142,-2.106817334614931,0.06407135595726743,12.869833431159638,0.4500007629394531,1.0465216818683345,1.6580005645751967,-0.7744687206071816,4.090469849757575,0.44176592198400755,2.874235207166386,-1.4658562040906773,75.63022516284556,5.1866759178895165,1.2162346425911903,7,-0.7600002288818359,-2.2749996185302734,-2.2624998092651367,-0.005001068115234375,-3.3400001525878906,1,-0.05955732472905484,1.0,49.72000122070313,1.1612881393474395,49.709999084472656,-2.0500205041150554,49.5,-0.05955732472905484
10149,2013-07-24,49.25,49.63000106811523,49.0099983215332,49.63000106811523,1050300.0,-0.009054341167636593,2.263163178236294,-100.0,75.38462441349009,69.72121449360989,-0.14346281964134988,-1.3496570465928244,-1.7099969186387867,0.5315857924057923,11.932896641510167,0.69000244140625,1.2692035654667109,1.0749998092651367,-1.3136790521601398,3.4636786706904132,-0.11933962144750154,2.269339239977775,-0.6646840172276214,24.4898833018038,-49.90892040355861,1.1943394307126385,7,-0.2349987030029297,-1.8249988555908203,-1.9924993515014648,0.44499969482421875,-3.3400001525878906,2,-0.062132007579513204,-1.8125074505877024,49.70000076293945,1.0,49.72000122070313,1.1612881393474395,49.709999084472656,-0.062132007579513204
10150,2013-07-25,48.70000076293945,49.599998474121094,48.16999816894531,49.13000106811523,3468700.0,-0.011167497199198961,1.0875991267931926,1.1315765697937081,75.38462441348999,70.53439707684035,0.48935044802757943,-0.7241608847492884,-1.206158442190386,1.0823465288688325,11.211275259742198,1.4300003051757812,1.4836147212718345,0.45350055694579794,-1.9065548786137185,2.8135559925053144,-0.7265271608339603,1.6335282747255562,1.2900009155273438,29.120965493824187,-50.51029116892478,1.1800277177797587,7,0.37999916076660156,-1.2749996185302734,-1.465001106262207,0.9949989318847656,-2.8100013732910156,3,-0.05154008412543143,2.263163178236294,49.25,-1.8125074505877024,49.70000076293945,1.0,49.72000122070313,-0.05154008412543143
10151,2013-07-26,49.09000015258789,49.11000061035156,48.18000030517578,48.47999954223633,1374800.0,0.008008200894017659,1.861532683075695,-1.418605063785265,73.10925986031478,70.77087769576934,0.21964467398252197,-1.0440374090675988,-1.6416399181745263,0.6850055259067531,11.23083116633668,0.9300003051757812,1.563231269121296,0.7649999618530288,-1.5977499170394367,3.1277498407454942,-0.4163749775932004,1.946374901299258,0.8636014556884746,50.54946206584322,-31.936799074185778,1.1813749394462316,7,-0.010000228881835938,-1.664999008178711,-1.9000005722045898,0.6049995422363281,-3.9099998474121094,4,-0.053167663520856,1.0875991267931926,48.70000076293945,2.263163178236294,49.25,-1.8125074505877024,49.70000076293945,-0.053167663520856
10152,2013-07-29,49.77999877929688,49.91999816894531,48.93999862670898,49.02999877929688,1535800.0,0.014055787829787114,-1.107525205706408,1.2295069665057408,75.43186292850415,71.6404561872839,-0.43453033004811203,-1.6932613418882525,-2.344894989881702,-0.011590320287545808,11.917418676873963,0.9799995422363352,1.4719830346517426,1.3739986419677805,-1.074453679330425,3.822450963265986,0.14977248131867782,2.5982248026168833,-1.6100006103515696,88.46140141646602,6.433827105327211,1.2242261606491045,7,-0.6999988555908274,-2.3549976348877024,-2.8724985122680735,-0.2349987030029368,-4.840000152587905,0,-0.0739252791365329,1.861532683075695,49.09000015258789,1.0875991267931926,48.70000076293945,2.263163178236294,49.25,-0.0739252791365329
10153,2013-07-30,49.93000030517578,50.34000015258789,49.77999877929688,49.97999954223633,1492800.0,0.0030132890630218956,-2.199986921123565,-0.0666656494140625,72.99579417365096,72.68662766092861,-0.5060653823454757,-1.706282557645217,-2.5099069920201345,-0.16706444008804056,12.58958643161669,0.5600013732910085,1.4585657565621233,1.381500244140625,-1.0737431072526462,3.836743595533896,0.15387856844398584,2.609121919837264,-1.75,81.10601508649862,1.2393311984968989,1.2276216756966372,7,-0.6750011444091797,-2.065000534057617,-3.1175003051757812,-0.4050006866455078,-5.569999694824219,1,-0.07710792009993239,-1.107525205706408,49.77999877929688,1.861532683075695,49.09000015258789,1.0875991267931926,48.70000076293945,-0.07710792009993239
10154,2013-07-31,49.849998474121094,50.099998474121094,49.38000106811523,50.06000137329102,1821100.0,-0.0016022798030385088,3.9655489930414456,4.200122072175316,66.58474908287928,72.88758521124093,-0.332477921895574,-1.4609713754395557,-2.435516298981078,-0.10183794907925403,12.606971140118475,0.7199974060058665,1.344611061848731,1.148998451232913,-1.2265596688809737,3.5245565713467997,-0.03878060882403389,2.33677751128986,-1.5835981750488273,77.41929813150323,0.011604605179684313,1.1877790600569438,7,-0.5949993133544922,-1.8699989318847656,-3.0374984741210938,-0.3249988555908203,-4.80999755859375,2,-0.0700099893800662,-2.199986921123565,49.93000030517578,-1.107525205706408,49.77999877929688,1.861532683075695,49.09000015258789,-0.0700099893800662
10155,2013-08-01,49.9000015258789,50.16999816894531,49.5099983215332,50.0,1922000.0,0.0010030702765970734,2.0000346794749526,0.4761766362100775,67.48164936530577,73.45660684907227,-0.35735328264135546,-1.3195100492135978,-2.496790299171785,-0.1658368771794727,12.347940266882809,0.6599998474121094,1.2796250078839506,1.034501457214347,-1.181691749944541,3.250694664373235,-0.07359514636510056,2.1425980607937944,-1.5506572326660049,79.62969176890671,4.469056676151851,1.108096603579445,8,-0.6450023651122976,-1.920001983642571,-3.087501525878899,-0.3750019073486257,-4.430000305175767,3,-0.07995995103121423,3.9655489930414456,49.849998474121094,-2.199986921123565,49.93000030517578,-1.107525205706408,49.77999877929688,-0.07995995103121423
10156,2013-08-02,49.36999893188477,50.0,49.27000045776367,49.540000915527344,2178800.0,-0.010621294144034454,-2.945954862722052,1.7000457770654982,51.436035752489616,70.79565255340553,0.13337407411141555,-0.5573940849403769,-1.9831601662407436,0.3464668173724519,11.576900832678636,0.7299995422363281,1.2535584600728527,0.3389989852905373,-1.4478285801404525,2.125826550721527,-0.5544147974249611,1.2324127680060357,-0.9410284042968797,30.714274036654608,-40.48854965968369,0.8934137827154961,8,-0.11499977111817117,-1.3899993896484446,-2.5574989318847727,0.1550006866455007,-3.7399978637695455,4,-0.07048814295170736,2.0000346794749526,49.9000015258789,3.9655489930414456,49.849998474121094,-2.199986921123565,49.93000030517578,-0.07048814295170736
10157,2013-08-05,48.75,49.459999084472656,48.63999938964844,49.29999923706055,2497100.0,-0.012558212381980738,-1.1298680710028683,3.235251879277595,46.02804508818791,67.09296056425694,0.6719736247658759,0.22039597776113595,-1.375470030584161,0.9403514158015867,11.001875453755607,0.8199996948242188,1.1620157897212877,-0.373999977111815,-1.85991086396254,1.11191090973891,-1.116955420537181,0.36895546631355103,-0.2445882874121068,6.470621234390602,-60.17726380463871,0.7429554434253633,8,0.5049991607666016,-0.7700004577636719,-1.9375,0.7749996185302734,-3.9099998474121094,0,-0.07323076297075326,-2.945954862722052,49.36999893188477,2.0000346794749526,49.9000015258789,3.9655489930414456,49.849998474121094,-0.07323076297075326
10158,2013-08-06,48.45000076293945,48.68999862670898,48.04999923706055,48.65999984741211,2516100.0,-0.006153830503806135,3.7407951623387765,0.3818170468653549,43.58410421869308,63.55956943150172,0.8672099838667151,0.6580977484191948,-1.073788555802281,1.2090332786807636,10.828743142118816,0.7000007629394531,1.0674861623252312,-0.7399991989135728,-1.9433975762556628,0.4633991784285172,-1.3416983875846213,-0.13830001024252425,1.8899993896484375,18.86800600995061,-45.301726960375305,0.6016991886710464,8,0.7449989318847656,-0.470001220703125,-1.8100004196166992,1.0749988555908203,-3.6599998474121094,1,-0.07244586338407988,-1.1298680710028683,48.75,-2.945954862722052,49.36999893188477,2.0000346794749526,49.9000015258789,-0.07244586338407988
10159,2013-08-07,48.9900016784668,49.13000106811523,48.18000030517578,48.4000015258789,2449400.0,0.01114552955673842,1.1839124810909365,-2.8095367847411783,44.44447214735511,60.12177473526451,0.32011311689309707,0.22741762944353638,-1.596448665059384,0.6446886205616096,11.103618683817349,0.950000762939446,0.9090434538280476,-0.26199836730957315,-1.2639244675775032,0.7399277329583569,-0.7629614174435346,0.23896468282438832,1.3041984558105497,44.33976014179165,-16.377783009085768,0.5009630501339641,8,0.20499801635742188,-1.0100021362304688,-2.3600006103515625,0.5349979400634766,-4.05000305175782,2,-0.09450910205112972,3.7407951623387765,48.45000076293945,-1.1298680710028683,48.75,-2.945954862722052,49.36999893188477,-0.09450910205112972
10160,2013-08-08,49.36999893188477,49.47999954223633,48.84000015258789,49.16999816894531,1714100.0,0.007756628707873636,2.047601747486399,0.3389842562958732,46.428574290735746,57.15725411642241,0.05045570254359433,-0.08860228485338695,-1.915324126046805,0.24933567107008514,11.39011636004803,0.6399993896484375,0.7356596136586546,0.07449893951416442,-0.8634596877399403,1.0124575667682691,-0.39448037411288794,0.5434782531412168,0.8793171844482401,67.69226555760129,11.046087143474594,0.4689793136270528,8,-0.17499923706055398,-1.3899993896484446,-2.7399978637695384,0.1550006866455007,-4.389999389648445,3,-0.08770504577752736,1.1839124810909365,48.9900016784668,3.7407951623387765,48.45000076293945,-1.1298680710028683,48.75,-0.08770504577752736
10161,2013-08-09,49.08000183105469,49.5,49.04999923706055,49.38999938964844,1421400.0,-0.005873953962004186,-1.432418500113409,-1.5499818802570546,43.65080085921493,53.62602499761249,0.37871088804009645,0.2629176219028295,-1.5682491450189886,0.5183027202794577,11.671117152904081,0.4500007629394531,0.5975426373798527,-0.24599819183349325,-1.1074872984471398,0.6154909147801533,-0.6767427451403165,0.18474636147333,1.125327947692874,71.03462427882529,17.185842808010023,0.43074455330682193,8,0.11499786376953125,-1.1000022888183594,-2.450000762939453,0.44499778747558594,-3.8500022888183594,4,-0.07355339192484256,2.047601747486399,49.36999893188477,1.1839124810909365,48.9900016784668,3.7407951623387765,48.45000076293945,-0.07355339192484256
10162,2013-08-12,48.43999862670898,48.86000061035156,48.209999084472656,48.81999969482422,1670200.0,-0.013039999602052932,1.8260757793128612,1.2258195510927576,38.86924628100951,49.83418634287455,0.9036770214875887,0.8836435430218685,-0.8667895583909271,1.132382794414525,11.371097495229208,0.8700027465820312,0.4811918764571317,-0.8450014114379982,-1.7933849457065563,0.10338212283055981,-1.3191931785722772,-0.3708096443037192,1.7222245412048451,26.896495478927925,-23.197523444814628,0.47419176713427985,8,0.6700000762939524,-0.20499801635741477,-1.6774978637695241,1.0850009918212962,-1.729999542236321,0,-0.05800986040995393,-1.432418500113409,49.08000183105469,2.047601747486399,49.36999893188477,1.1839124810909365,48.9900016784668,-0.05800986040995393
10163,2013-08-13,48.22999954223633,48.56999969482422,48.08000183105469,48.5099983215332,1322800.0,-0.0043352413382782284,1.4499799729157528,0.7368368217637769,40.59040512492426,46.94592590310177,0.9467301671604389,1.0813515127612021,-0.5974744231313451,1.3216806107337362,11.099290828230565,0.48999786376953125,0.3535931774872054,-1.012000465393065,-2.0693377214386217,0.04533679065249174,-1.5406690934158433,-0.4833318373702866,1.88997914706043,10.56323271832454,-41.00277170100668,0.5286686280227786,8,0.8799991607666016,0.24500083923339844,-1.409998893737793,1.2950000762939453,-2.0600013732910156,1,-0.07028819037577894,1.8260757793128612,48.43999862670898,-1.432418500113409,49.08000183105469,2.047601747486399,49.36999893188477,-0.07028819037577894
10164,2013-08-14,48.15999984741211,48.2400016784668,47.72999954223633,48.08000183105469,1113400.0,-0.0014513724961352503,3.2499880791544147,-0.285708446866485,44.53440639015531,44.39623223919616,0.8401431709104585,1.1413487259080881,-0.4774204633513577,1.3698828342605438,10.765723871775053,0.5100021362304688,0.13431280627391118,-1.0385002136230455,-2.1991039372515004,0.12210351000540953,-1.618802075437273,-0.45819835180881796,1.9185792528399261,24.293796269356353,-28.867485623250797,0.5803018618142278,8,0.7049999237060547,0.3150005340576172,-1.3399991989135742,1.364999771118164,-2.1399993896484375,2,-0.06997506109971163,1.4499799729157528,48.22999954223633,1.8260757793128612,48.43999862670898,-1.432418500113409,49.08000183105469,-0.06997506109971163
10165,2013-08-15,47.22000122070313,48.06000137329102,47.209999084472656,47.86999893188477,1446200.0,-0.01951824397191082,-1.5373127530075912,-8.125172857755949,32.96904954310507,42.34434488259788,1.5198315992049487,2.004551929082133,0.5188605332060092,2.2772871685626725,10.370546930531294,0.9500007629394531,-0.10713655987342463,-1.8644989013671776,-3.312684008174365,-0.41631379455998996,-2.5885914547707713,-1.1404063479635838,2.7646346972282743,0.4367743332614587,-50.86324262145829,0.7240925534035935,8,1.134998321533196,1.5549983978271413,-0.40000057220459695,2.3049983978271413,-0.17000198364258523,3,-0.04828467884483045,3.2499880791544147,48.15999984741211,1.4499799729157528,48.22999954223633,1.8260757793128612,48.43999862670898,-0.04828467884483045
10166,2013-08-16,46.97999954223633,47.1500015258789,46.56999969482422,47.0099983215332,2145500.0,-0.005082627536264761,2.7418846750179684,0.04615213066264459,22.222255861496237,39.699257190743246,1.5479418691547977,2.1392212548743714,0.7944957832245834,2.4868001344603954,10.188810724703881,0.6500015258789134,-0.3166672026614066,-1.9680006027221708,-3.6617612491767346,-0.274239956267607,-2.8148809259494527,-1.121120279494889,2.8381581656875525,17.90391630990655,-27.510056597691076,0.8468803232272814,8,1.0550003051757812,1.4750003814697266,-0.09999942779541016,2.5450000762939453,0.020000457763671875,4,-0.04257130735392933,-1.5373127530075912,47.22000122070313,3.2499880791544147,48.15999984741211,1.4499799729157528,48.22999954223633,-0.04257130735392933
10167,2013-08-19,46.59000015258789,47.22999954223633,46.41999816894531,46.95000076293945,1650200.0,-0.008301391942284186,-1.3142745038201218,12.000508646998982,18.37122621504912,36.89782630144948,1.7872746872968648,2.4060659392520023,1.1760342031228106,2.845330208101153,9.90971577784924,0.8100013732910156,-0.5657519140888141,-2.2014999389648438,-4.153624413224712,-0.2493754647049755,-3.1775621760947743,-1.2254377018349132,2.9683049142880193,7.907063394900729,-31.62923634443003,0.9760622371299332,8,1.3699989318847656,1.789999008178711,0.30499935150146484,2.934999465942383,0.020000457763671875,0,-0.029190826484168153,2.7418846750179684,46.97999954223633,-1.5373127530075912,47.22000122070313,3.2499880791544147,48.15999984741211,-0.029190826484168153
10168,2013-08-20,46.7400016784668,47.25,46.54999923706055,46.68000030517578,1547600.0,0.003219607756763887,-3.3749567871064645,-0.16667019878777603,20.934621821057263,34.2856207096386,1.5301082492349067,2.13226071481089,1.0368711234713075,2.665529830596121,9.521412372063045,0.7000007629394531,-0.7097185970369395,-1.9034984588623018,-4.008452258292856,0.20145534056825198,-2.955975358577575,-0.8510215591470285,2.5044726986160555,17.5825765086365,-16.452843336535977,1.052476899715276,8,1.2199974060058594,1.6399974822998047,0.6149988174438477,2.229999542236328,-0.8400001525878977,1,-0.000641903999074156,-1.3142745038201218,46.59000015258789,2.7418846750179684,46.97999954223633,-1.5373127530075912,47.22000122070313,-0.000641903999074156
10169,2013-08-21,46.18999862670898,46.68000030517578,45.86999893188477,46.66999816894531,1939800.0,-0.011767287805023896,2.239980774072435,-7.999809269502312,18.290585917708285,31.159177557079996,1.8340298886320383,2.5731907240567224,1.599926931577393,3.179678524626901,10.02517224312711,0.8700027465820241,-0.8069063115169399,-2.300501441955575,-4.650421576017024,0.04941869210587413,-3.4754615089862995,-1.1255413749248504,2.7720281295601197,14.611841921907882,-13.092085250711428,1.1749600670307256,8,1.4950008392334055,1.9150009155273509,1.1650018692016673,2.7800025939941477,-0.37999725341795454,2,-0.0004330040779022548,-3.3749567871064645,46.7400016784668,-1.3142745038201218,46.59000015258789,2.7418846750179684,46.97999954223633,-0.0004330040779022548
10170,2013-08-22,46.18999862670898,46.45000076293945,46.06999969482422,46.27999877929688,882600.0,0.0,-1.303050620181026,0.18750049670587365,20.112777372247095,28.54384161408357,1.492457279080078,2.5038814066603408,1.6287229948559627,3.13835068366037,11.55916646940759,0.3800010681152344,-0.8777968441537212,-2.175001335144053,-4.736394986657537,0.38639231636943094,-3.455698160900795,-0.894304509387311,2.4009847906339985,23.18836573519849,-3.963969605443239,1.2806968257567408,8,1.1750011444091868,1.9150009155273509,1.1800012588501048,2.7800025939941477,-0.12999725341795454,3,-0.0036804107815453513,2.239980774072435,46.18999862670898,-3.3749567871064645,46.7400016784668,-1.3142745038201218,46.59000015258789,-0.0036804107815453513
10171,2013-08-23,46.47999954223633,46.70000076293945,46.0,46.20000076293945,830600.0,0.006278435248960212,-1.058824849375624,-3.1110922731313697,27.25451208203674,27.25331559197549,0.8882720096910148,2.1168522323621346,1.3576193751166699,2.8172302642410756,13.041437734230291,0.7000007629394531,-0.9992652174106524,-1.754500389099121,-4.424036086030341,0.915035307832099,-3.089268237564731,-0.41973254063351106,1.784465736851665,44.20290856619986,13.838202191148042,1.3347678484656087,8,0.7399997711181641,1.625,1.1375017166137695,2.105001449584961,-0.4199981689453054,4,0.012263332625600754,-1.303050620181026,46.18999862670898,2.239980774072435,46.18999862670898,-3.3749567871064645,46.7400016784668,0.012263332625600754
10172,2013-08-26,46.099998474121094,46.68000030517578,46.099998474121094,46.459999084472656,1254000.0,-0.008175582441000806,-2.2222269317170347,-1.2857220708446866,26.824451063938767,25.723765140754875,1.007373367651688,2.32629125584873,1.7395964970798161,3.167258707248294,13.747186989292736,0.5800018310546875,-1.1883196909262495,-1.9505014419555664,-4.678172847005307,0.777169963094174,-3.31433714448044,-0.5866657394306927,1.8771308433025098,16.666620595478882,-14.526413476796478,1.3638357025248717,8,0.9550018310546875,2.0050010681152344,1.647500991821289,2.355001449584961,0.01000213623046875,0,0.01952281031818548,-1.058824849375624,46.47999954223633,-1.303050620181026,46.18999862670898,2.239980774072435,46.18999862670898,0.01952281031818548
10173,2013-08-27,46.08000183105469,46.54999923706055,45.540000915527344,45.54999923706055,1599500.0,-0.0004337666752338709,-2.6727262638803153,-1.4722269317170347,18.02197433672484,22.777939357040378,0.7714462341492876,2.1534767207101027,1.7520286695487783,3.1429706944493176,14.253940188550098,1.0099983215332031,-1.3600882937550764,-1.7779981613159208,-4.490546981116772,0.9345506584849304,-3.134272571216343,-0.4217237514154988,1.6442718401042598,46.55180918618685,16.31859671193848,1.3562744099004242,8,0.7199993133544922,1.8599987030029297,1.7374992370605469,2.374998092651367,-0.26000213623046875,1,0.011501709163121099,-2.2222269317170347,46.099998474121094,-1.058824849375624,46.47999954223633,-1.303050620181026,46.18999862670898,0.011501709163121099
10174,2013-08-28,46.36000061035156,46.68999862670898,45.77000045776367,46.18000030517578,1118800.0,0.006076362156482773,1.1904813805631447,0.33962155509331565,16.179799938450586,20.912467178745437,0.23385899386759945,1.6850009639589274,1.45885881348201,2.8184288061349037,15.194855689055553,0.9199981689453054,-1.4572321914469057,-1.3234994888305636,-3.9439480308630976,1.2969490532019705,-2.6337237598468306,-0.013275217814296525,1.058474875018959,70.68963816276263,43.32779572212132,1.3102242710162688,8,0.034999847412109375,1.5799999237060547,1.822500228881836,1.7299995422363281,-0.01000213623046875,2,-0.009922326971884332,-2.6727262638803153,46.08000183105469,-2.2222269317170347,46.099998474121094,-1.058824849375624,46.47999954223633,-0.009922326971884332
10175,2013-08-29,45.90999984741211,46.43000030517578,45.83000183105469,46.1500015258789,1417500.0,-0.00970665998738085,-2.000009536797734,-1.3333403975755127,15.618232745958892,20.17868683257462,0.5347264197363444,1.9191500201914806,1.9295180725150232,3.2270446953890826,16.116638656684994,0.5999984741210938,-1.5801352153881254,-1.5740001678466768,-4.0893628210184545,0.9413624853251008,-2.8316814944325657,-0.316318841260788,1.2454891981803655,31.89646384094026,9.643410374163818,1.2576813265858893,8,0.4850006103515625,2.030000686645508,2.3100013732910156,1.6200008392333984,0.1100006103515625,3,-0.002178141460541183,1.1904813805631447,46.36000061035156,-2.6727262638803153,46.08000183105469,-2.2222269317170347,46.099998474121094,-0.002178141460541183
10176,2013-08-30,45.88999938964844,46.290000915527344,45.7400016784668,46.0099983215332,1236600.0,-0.0004356449102623783,-1.6190791923632368,0.4999920527696246,18.045135785000454,20.142454562569213,0.4289601059050838,1.7550525363000773,2.018405109291024,3.2012917487859838,17.412846435562578,0.5499992370605469,-1.745788064751224,-1.4200006484985366,-3.866558286265409,1.026556989268336,-2.643279467381973,-0.19672182961510032,1.0393213177349168,30.434710497072814,8.406781994835825,1.223278818883435,8,0.5050010681152344,2.0500011444091797,2.3625011444091797,1.5350017547607422,0.6199989318847656,4,0.0037045540619669026,-2.000009536797734,45.90999984741211,1.1904813805631447,46.36000061035156,-2.6727262638803153,46.08000183105469,0.0037045540619669026
10177,2013-09-03,45.18000030517578,46.29999923706055,45.1500015258789,46.099998474121094,1531900.0,-0.015471760599604867,-1.3469443363176137,7.666719649044728,16.035655936524932,19.598125019843398,1.0257899243629183,2.3019026707649957,2.7562885727776916,3.8521624016392835,19.31149748933639,1.1499977111816477,-1.790444662457304,-1.9514997482299776,-4.475400838422956,0.5724013419630012,-3.213450293326467,-0.6895492031334882,1.5548156313477293,1.9479763488328892,-20.640770403232075,1.2619505450964885,9,0.7450008392333984,2.565000534057617,3.072500228881836,2.2450008392333984,1.970001220703118,1,0.019477668485416766,-1.6190791923632368,45.88999938964844,-2.000009536797734,45.90999984741211,1.1904813805631447,46.36000061035156,0.019477668485416766
10178,2013-09-04,44.93999862670898,45.18999862670898,44.61999893188477,45.16999816894531,1517500.0,-0.005312122108137918,3.2222128032327144,0.2500000000000077,15.450657830110302,19.28257745455473,1.0992026767018857,2.3878893114425708,3.0180921891780983,4.021778791422953,20.841288200143403,0.5699996948242045,-1.7742013833776298,-2.0160013198852624,-4.640023664923056,0.6080210251525315,-3.328012492404163,-0.7039901473663619,1.5412470041113977,15.458924734352708,-6.628528534582356,1.3120111725188979,9,0.7200012207031321,2.540000915527351,3.31250190734864,2.4850025177002024,2.770000457763679,2,0.026034757885978754,-1.3469443363176137,45.18000030517578,-1.6190791923632368,45.88999938964844,-2.000009536797734,45.90999984741211,0.026034757885978754
10179,2013-09-05,44.36000061035156,44.9900016784668,44.2599983215332,44.9900016784668,1958900.0,-0.01290605327283445,1.3174670453100497,2.7391405304097476,16.744202551409757,18.908291363350582,1.555940383014807,2.7439162664454244,3.6003844818449124,4.534489522681596,23.04541234731986,0.7300033569335938,-1.7155612509532503,-2.364499282836917,-5.049204384095923,0.32020581842208884,-3.7068518334664162,-1.0221467322074176,1.9399986267089844,4.608396193744254,-19.382549095767423,1.3423525506295022,9,1.1199989318847656,2.8549976348876953,4.19999885559082,3.239999771118164,3.3199996948242188,3,0.032912512722823584,3.2222128032327144,44.93999862670898,-1.3469443363176137,45.18000030517578,-1.6190791923632368,45.88999938964844,0.032912512722823584
10180,2013-09-06,45.040000915527344,45.5099983215332,44.63000106811523,44.66999816894531,1771100.0,0.015329132006754342,-2.9111254280966157,-0.5873049512264533,29.535886711579266,19.161777433299754,0.7774109753977712,1.8159979070882883,2.9087056227576227,3.785363504482035,25.24331318660306,1.1499977111816406,-1.6714573565686948,-1.4679990768432631,-3.9447424621596525,1.0087443084731262,-2.7063707695014543,-0.229627384185072,0.8519981384277315,38.235404114635344,12.917873289575887,1.2383716926581931,9,0.43499755859375,2.174997329711914,3.577498435974121,2.559999465942383,2.3899993896484375,4,0.029085202752341388,1.3174670453100497,44.36000061035156,3.2222128032327144,44.93999862670898,-1.3469443363176137,45.18000030517578,0.029085202752341388
10181,2013-09-09,45.47000122070313,45.52999877929688,44.81999969482422,45.04999923706055,1089300.0,0.009547075853356457,1.6296403568879951,1.1351320700249692,38.284536358913456,20.435120243852495,0.2112958581016926,1.161214557266561,2.463723138027696,3.291389225801815,27.526200629940824,0.7099990844726634,-1.5405628698971015,-0.8574987411498967,-3.0555058435673246,1.3405083612675313,-1.956502292358607,0.24150481005881375,0.09559768676756875,59.313840987034126,30.480625651543342,1.0990035512087122,9,0.004997253417961645,1.6599979400634695,3.1474981307983327,2.1299991607665945,1.3299980163574148,0,0.012095870294591471,-2.9111254280966157,45.040000915527344,1.3174670453100497,44.36000061035156,3.2222128032327144,44.93999862670898,0.012095870294591471
10182,2013-09-10,45.63000106811523,45.86999893188477,45.43999862670898,45.66999816894531,1281500.0,0.003518800156513846,-1.0476108300560378,-0.09523074268173481,38.41335701259083,22.700829430059834,-0.02501484750563776,0.8220497455921034,2.26965917335356,3.0672173248077144,29.075928197288746,0.43000030517579546,-1.4371004647297951,-0.5569990158081097,-2.5346327475081907,1.4206347158919712,-1.5458158816581502,0.43181785004193074,-1.3700027465820241,85.09330603811772,52.57170228100448,0.9888168658500409,9,-0.15500259399413352,1.2499980926513743,2.9874982833862376,1.9699993133544993,1.549999237060554,1,0.01928549710319616,1.6296403568879951,45.47000122070313,-2.9111254280966157,45.040000915527344,1.3174670453100497,44.36000061035156,0.01928549710319616
10183,2013-09-11,44.84000015258789,45.709999084472656,44.70000076293945,45.709999084472656,2512800.0,-0.01731319081820848,1.321838072479337,21.751549833091033,36.58052880969287,24.967577082420082,0.637649906548809,1.4177471985019992,3.0505306544913253,3.7745481199300883,30.79851892201095,1.0099983215332031,-1.4338766323108771,-1.1774999618530302,-2.992256684702838,0.6372567609967774,-2.084878323277934,-0.2701216004281264,-0.5478018188476597,36.02494479353239,1.1867412085264775,0.9073783614249054,9,0.5049991607666016,2.039999008178711,3.777499198913574,2.760000228881836,3.1699981689453125,2,0.05151653357337671,-1.0476108300560378,45.63000106811523,1.6296403568879951,45.47000122070313,-2.9111254280966157,45.040000915527344,0.05151653357337671
10184,2013-09-12,44.790000915527344,45.11000061035156,44.5,44.810001373291016,2012100.0,-0.0011150588066548561,-1.0333276113092627,0.022989060136364634,36.22048958805013,27.25671673154133,0.49341187530536956,1.267304930602407,3.0996579340316828,3.742503606176136,32.329275940758635,0.6100006103515625,-1.404299905715071,-1.0589992523193388,-2.6479067791816107,0.5299082745429331,-1.8534530157504747,-0.26454548888820284,-0.4662465698242215,21.16796654201589,-14.518285814375915,0.7944537634311358,9,0.48999786376953125,2.089998245239258,3.7974987030029297,2.809999465942383,3.5900001525878835,3,0.06519308125160217,1.321838072479337,44.84000015258789,-1.0476108300560378,45.63000106811523,1.6296403568879951,45.47000122070313,0.06519308125160217
10185,2013-09-13,44.93999862670898,45.13000106811523,44.7400016784668,45.040000915527344,1465000.0,0.003348910652279935,1.785684118745067,5.000000000000355,34.41292982957384,29.075360514271708,0.21383680157406815,0.9884135525025854,2.956638434700565,3.5049129715016605,33.45921220499427,0.3899993896484304,-1.3386316844299841,-0.795001411437994,-2.2943836130407362,0.7043807901647483,-1.544692512239365,-0.04531031063662283,-0.585319389282219,32.116713120619025,-2.3892876600752118,0.7496911008013704,9,0.34000015258789773,1.9400005340576243,3.647500991821296,2.6600017547607493,3.3700027465820455,4,0.06097022167771837,-1.0333276113092627,44.790000915527344,1.321838072479337,44.84000015258789,-1.0476108300560378,45.63000106811523,0.06097022167771837
10186,2013-09-16,44.97999954223633,45.79999923706055,44.84000015258789,45.540000915527344,1894700.0,0.0008900960558457793,-1.2857116906826036,5.599885561700918,37.826084432616994,31.49651923605972,0.03484151749540132,0.8336361027248955,2.9419552527775608,3.369636890774231,33.73929114108641,0.9599990844726562,-1.2913486522493756,-0.6550004959106417,-2.0691173056051397,0.7591163137838564,-1.3620589007578872,0.05205790893660378,-0.5950139109204073,35.03649025302304,-1.654769884339153,0.7070584048472487,9,0.08499908447265625,1.8999996185302734,3.6075000762939453,2.6200008392333984,3.990001678466804,0,0.05446867025062763,1.785684118745067,44.93999862670898,-1.0333276113092627,44.790000915527344,1.321838072479337,44.84000015258789,0.05446867025062763
10187,2013-09-17,45.22999954223633,45.459999084472656,44.97000122070313,45.040000915527344,1768300.0,0.005558025845803893,-1.969701873836884,-0.3392824299561992,41.20080084981694,34.357646238249345,-0.23168431171929882,0.5022761187525546,2.6939425944823654,3.024528921709745,33.91767610392456,0.48999786376952414,-1.1980967076754965,-0.3370004653930678,-1.6871053556290434,1.0131044248429077,-1.012052910511052,0.3380519797249164,-0.8153136449090326,56.15384389662751,19.85437324583807,0.6750524451179875,9,-0.16500091552734375,1.3299999237060547,3.3575000762939453,2.3700008392333984,3.450000762939453,1,0.03471146828905303,-1.2857116906826036,44.97999954223633,1.785684118745067,44.93999862670898,-1.0333276113092627,44.790000915527344,0.03471146828905303
10188,2013-09-18,46.709999084472656,46.9000015258789,45.0099983215332,45.22000122070313,2797700.0,0.03272163513630555,1.0213908325003647,7.842150701708558,52.90214382234009,38.37519526835271,-1.6027519417472362,-1.0330514765149132,1.2254319374447107,1.4541878890173265,33.459191392650524,1.890003204345696,-1.1056053527691319,1.1444992065429673,-0.20017365381969654,2.489172066905631,0.4721627763616354,1.8168356367242993,-2.2662069264542097,92.08323664141578,57.64982188985337,0.6723364301813332,9,-1.0099983215332031,-0.2950000762939453,1.9625005722045898,0.8900012969970703,2.049999237060547,2,0.01006211153747083,-1.969701873836884,45.22999954223633,-1.2857116906826036,44.97999954223633,1.785684118745067,44.93999862670898,0.01006211153747083
10189,2013-09-19,46.16999816894531,46.88999938964844,45.93000030517578,46.7599983215332,1674400.0,-0.011560713468454109,1.2588152928557645,-0.39597382448271284,52.12416966430036,40.88500448532173,-0.8705500171744731,-0.5213559632815787,1.7508962796300551,1.8897307497042561,32.44990714575506,0.9599990844726562,-0.9365259273662687,0.6054983139038086,-0.7372473983808092,1.9482440261884264,-0.06587454223850386,1.276871170046121,-1.6279576362124502,66.2035459026442,30.150088923191028,0.6713728561423099,9,-0.4699974060058594,0.0800018310546875,2.6225013732910156,1.430002212524414,3.240001678466797,3,0.03985272310072352,1.0213908325003647,46.709999084472656,-1.969701873836884,45.22999954223633,-1.2857116906826036,44.97999954223633,0.03985272310072352
10190,2013-09-20,46.02000045776367,46.2599983215332,45.77000045776367,46.20000076293945,2047400.0,-0.0032488134531166724,2.2667022710510922,0.3050851841075874,51.04000917969311,42.30227924318613,-0.6335442549260293,-0.405539305674786,1.8601362774841306,1.936211789511404,31.450736712644844,0.48999786376953125,-0.7322242772771403,0.46400051116943075,-0.8641462660854486,1.7921472884243101,-0.2000728774580125,1.128073899796874,-1.3836414853049703,57.28153002590679,19.669789278015124,0.6640733886274406,9,-0.31999969482421875,0.1399993896484375,2.6499996185302734,1.5799999237060547,3.2000007629394602,4,0.051282064034691155,1.2588152928557645,46.16999816894531,1.0213908325003647,46.709999084472656,-1.969701873836884,45.22999954223633,0.051282064034691155
10191,2013-09-23,47.04999923706055,47.209999084472656,45.91999816894531,46.0099983215332,2533000.0,0.02238154648090873,-1.1147534832528705,-5.777773068282965,64.23135543768892,45.17094573486369,-1.5822402953980728,-1.465797841687504,0.8014752231886888,0.829190436212329,30.9628999799405,1.2900009155273438,-0.46528839266365907,1.4654993057250962,0.033468029328815874,2.8975305821213766,0.7494836675269596,2.181514943923233,-2.3230945624650374,92.85714285714283,48.63839929835409,0.7160156381981398,9,-1.1949996948242188,-1.2950000762939453,1.515000343322754,0.5500011444091797,2.0600013732910156,0,0.026780067091648263,2.2667022710510922,46.02000045776367,1.2588152928557645,46.16999816894531,1.0213908325003647,46.709999084472656,0.026780067091648263
10192,2013-09-24,47.0,47.36000061035156,46.91999816894531,47.1500015258789,1937700.0,-0.0010626830578386315,-1.8386779218861518,-0.1442321094523645,66.1442279923731,48.455801199605936,-1.4722976947429203,-1.4175965245709463,0.7961723715223457,0.7998170675379299,30.501468461133307,0.44000244140625,-0.28985461684786884,1.370499992370604,-0.18129292980123068,2.922292914542439,0.5946035312846902,2.146396453456518,-2.124109660811861,84.6808400117525,35.30300419980489,0.7758964610859173,9,-1.0699996948242188,-1.1900005340576172,1.244999885559082,0.6000003814697266,1.9500007629394531,1,0.04191491958942839,-1.1147534832528705,47.04999923706055,2.2667022710510922,46.02000045776367,1.2588152928557645,46.16999816894531,0.04191491958942839
10193,2013-09-25,46.61000061035156,47.02000045776367,46.5,46.88999938964844,1453300.0,-0.008297859354222115,-1.0800018310546875,1.8666395402065885,68.17449019209086,52.00624571116602,-0.8994015893043326,-1.0391319304289297,1.1306780237494252,1.112000644494401,29.37282606518276,0.5200004577636719,-0.196413996374325,0.9540006637573271,-0.6474904606187835,2.5554917881334376,0.1532551015692718,1.7547462259453823,-1.53538144947035,52.83019320600083,-2.1193548955387342,0.8007455621880569,9,-0.5599994659423828,-0.8000011444091797,1.5599985122680664,0.9899997711181641,2.4199981689453196,2,0.044411063456722966,-1.8386779218861518,47.0,-1.1147534832528705,47.04999923706055,2.2667022710510922,46.02000045776367,0.044411063456722966
10194,2013-09-26,45.9000015258789,46.40999984741211,45.5099983215332,46.40999984741211,2217700.0,-0.015232762822898982,2.529429364289828,1.8214305177111971,56.91319530902141,54.506275208882414,-0.017199261399795773,-0.38510640220476233,1.7777232782939407,1.7506020266203706,28.48951316510357,1.1000022888183594,-0.12748776628656344,0.26700153350829225,-1.3048572742764932,1.8388603412930777,-0.518927870384104,1.0529309374006885,-0.6425518490400606,21.081228207279697,-34.4961448119184,0.7859294038923942,9,0.19999885559082742,-0.09000205993651633,2.2699975967407298,1.6999988555908274,3.569999694824233,3,0.06230929630888582,-1.0800018310546875,46.61000061035156,-1.8386779218861518,47.0,-1.1147534832528705,47.04999923706055,0.06230929630888582
10195,2013-09-27,45.81000137329102,45.93000030517578,45.52999877929688,45.56999969482422,2919000.0,-0.0019607875728965274,-1.4999821188027416,-0.4705930751797101,52.89116098624308,56.18017260372975,0.23377266887201387,-0.3193555279541229,1.7872739574497487,1.7614097582493073,27.55846493830672,0.40000152587889914,0.021120961426525753,0.1820013046264748,-1.3867807314608456,1.7507833407137952,-0.6023897134171889,0.9663923226701385,-0.38434762177116966,16.216361113230768,-37.28193522825051,0.7843910180436607,9,0.354999542236321,-1.9073486399179274e-06,2.0849981307983327,1.7899990081787038,3.759998321533196,4,0.0785854260248946,2.529429364289828,45.9000015258789,-1.0800018310546875,46.61000061035156,-1.8386779218861518,47.0,0.0785854260248946
10196,2013-09-30,46.06000137329102,46.27999877929688,45.61999893188477,45.61999893188477,3330000.0,0.005457323564844074,-1.999982660563185,1.8333306842564823,53.60134645539496,57.55801100434954,0.17107179393788385,-0.5860114992996515,1.4513008780769852,1.4454810991949572,26.354518497831346,0.6599998474121094,0.19609927072333733,0.4235012054443459,-1.1530808780744763,2.000083288963168,-0.3647898363150688,1.2117922472037606,-0.5500030517578196,29.729857907858033,-18.95512613767795,0.788291041759412,9,0.12499809265136008,-0.2500019073486399,1.6749982833862234,1.5399990081787038,3.1999969482421804,0,0.06860616051228585,-1.4999821188027416,45.81000137329102,2.529429364289828,45.9000015258789,-1.0800018310546875,46.61000061035156,0.06860616051228585
10197,2013-10-01,46.06000137329102,46.27999877929688,45.84000015258789,46.11999893188477,1044100.0,0.0,1.3157989840785806,-0.13635733111388543,61.776090209617266,58.54400504738033,0.3365844930528823,-0.5446270303027632,1.363232771969848,1.4005984513805885,24.588767801122145,0.4399986267089915,0.38338991057688077,0.3795011520385785,-1.1925503816181688,1.9515526856953258,-0.4065246147897952,1.1655269188669521,-0.5300025939941406,36.423991632941224,-13.289760697217147,0.7860257668283742,10,0.3749980926513601,-0.2500019073486399,1.6024980545043874,1.5399990081787038,3.55999755859375,1,0.06621795801398211,-1.999982660563185,46.06000137329102,-1.4999821188027416,45.81000137329102,2.529429364289828,45.9000015258789,0.06621795801398211
10198,2013-10-02,46.11000061035156,46.22999954223633,45.88000106811523,45.9000015258789,1737300.0,0.001085524002818028,-1.7999877929686476,-3.500127161749864,62.741327811097136,59.72368928591331,0.2151504084198308,-0.5296329350466067,1.2245754239159155,1.3020389208245433,22.33359141376195,0.34999847412110086,0.5578861307354686,0.3710002899169922,-1.1718321263242544,1.9138327061582388,-0.40041591820363465,1.142416498037619,-0.49000167846678977,66.66680795151105,12.791052946244712,0.7714162081206242,10,0.3249988555908203,-0.3000011444091797,1.4699993133544922,1.489999771118164,3.3600006103515696,2,0.06159184808057283,1.3157989840785806,46.06000137329102,-1.999982660563185,46.06000137329102,-1.4999821188027416,45.81000137329102,0.06159184808057283
10199,2013-10-03,45.81999969482422,46.0,45.4900016784668,45.72999954223633,2395700.0,-0.006289327948137968,1.2666553638791167,0.42857402361488106,58.2706931353323,60.527098614317666,0.5031998018440831,-0.13138025752250826,1.4352275433731876,1.5440145940355876,19.868173871671562,0.6199989318847656,0.7034930621392448,0.007999420166015625,-1.3916183614016617,1.407617201733693,-0.6918094706178266,0.7078083109498579,1.5400009155273438,41.77205410129711,-14.242384297802403,0.699808890783839,10,0.6050014495849609,-0.010000228881835938,1.5500011444091797,1.7800006866455078,3.229999542236328,3,0.07005672426565424,-1.7999877929686476,46.11000061035156,1.3157989840785806,46.06000137329102,-1.999982660563185,46.06000137329102,0.07005672426565424
10200,2013-10-04,46.349998474121094,46.61000061035156,45.81999969482422,45.93999862670898,2531100.0,0.011566974745238712,-1.4307806071845675,4.55554613656601,61.79002071494467,60.25583920067942,0.027864175168538452,-0.5883713792408614,0.8481334318520624,0.9757701568302366,17.966456860135732,0.7900009155273438,0.680987039659982,0.4724983215332017,-0.8972939455244955,1.842290588590899,-0.21239781199565044,1.1573944550620539,0.9726021575927746,76.78550141177993,17.369078682894788,0.6848961335288496,10,0.07500267028808594,-0.5399990081787109,0.8175020217895508,1.2500019073486328,2.6300010681152344,4,0.06731397733106825,1.2666553638791167,45.81999969482422,-1.7999877929686476,46.11000061035156,1.3157989840785806,46.06000137329102,0.06731397733106825
10201,2013-10-07,46.02000045776367,46.52000045776367,45.93999862670898,46.4000015258789,2535500.0,-0.00711969853767469,-1.1481361128575063,-0.9268322183868143,56.706298987193236,59.207180422326104,0.21947174068399988,-0.22667801260006115,1.1034515585848013,1.263778269618463,15.996014062618363,0.5800018310546946,0.6951923789317149,0.11500034332275533,-1.2423730924895366,1.4723737791350473,-0.5636863745833907,0.7936870612289013,1.2659481948852545,47.321364709248265,-11.991069954280619,0.6786867179061455,10,0.2350006103515625,-0.21000099182128906,1.1475000381469727,1.5799999237060547,2.2099990844726562,0,0.07714035640479122,-1.4307806071845675,46.349998474121094,1.2666553638791167,45.81999969482422,-1.7999877929686476,46.11000061035156,0.07714035640479122
10202,2013-10-08,46.5099983215332,46.93999862670898,45.88000106811523,45.88000106811523,2143300.0,0.010647498020327939,-2.365086285195201,-1.6578828489685786,47.95917175748129,56.9610339295917,-0.3881617788138314,-0.682352989348999,0.5206837643447386,0.7466678826714599,14.669046213200643,1.05999755859375,0.7431117825317415,0.5609983444213853,-0.8157542157712498,1.9377509046140204,-0.12737793567493583,1.2493746245177064,0.7400313916320798,70.34474412535418,14.55062470055421,0.6883762800963179,10,-0.2949981689453125,-0.6999988555908203,0.6575021743774414,1.0900020599365234,1.5600013732910156,1,0.05912707158122621,-1.1481361128575063,46.02000045776367,-1.4307806071845675,46.349998474121094,1.2666553638791167,45.81999969482422,0.05912707158122621
10203,2013-10-09,47.1500015258789,47.4900016784668,46.52000045776367,46.68000030517578,2308200.0,0.013760551009295297,-1.4556964470240568,0.7460369361186603,59.80004852302323,57.28179539781413,-1.0543909015393425,-1.2020532805004365,-0.21140092967807078,0.08140180036104283,12.857921247275167,0.9800033569335938,0.6198127066132884,1.0855014801025291,-0.28709459641983415,2.4580975566248924,0.39920344184134393,1.7717995183637143,-1.6599998474121023,82.99999237060511,27.344356393897684,0.6862980382611816,10,-0.6599998474121023,-1.2750015258788991,-0.3150005340576101,0.4499988555908274,1.4399986267089915,2,0.05238594540978303,-2.365086285195201,46.5099983215332,-1.1481361128575063,46.02000045776367,-1.4307806071845675,46.349998474121094,0.05238594540978303
10204,2013-10-10,47.709999084472656,47.81000137329102,46.59000015258789,47.43000030517578,1759800.0,0.0118769361711768,4.08330286895005,0.5957405363288188,65.6192334351293,58.6960256699126,-1.4870153686042968,-1.6148707077560474,-0.8562921855180008,-0.49558962403461493,10.907675799901458,1.220001220703132,0.49459043047839657,1.4994991302490206,0.07741063369756063,2.9215876268004806,0.7884548819732942,2.210543378524747,-2.1799974060058602,94.97476359439993,37.89206388170609,0.7110442482757293,10,-1.05999755859375,-1.6749992370605469,-1.1399993896484375,-0.22999954223632812,1.4599990844726562,3,0.036889586459943446,-1.4556964470240568,47.1500015258789,-2.365086285195201,46.5099983215332,-1.1481361128575063,46.02000045776367,0.036889586459943446
10205,2013-10-11,47.68000030517578,47.72000122070313,47.31000137329102,47.72000122070313,1509400.0,-0.0006287734200908224,19.4995231737482,-0.1428610354223687,57.1428818574927,59.089529603479015,-1.3006376267562274,-1.4430592311342423,-0.9148980104755182,-0.4859654133895219,8.886899769491006,0.4099998474121094,0.3809257320355073,1.3325002670288058,-0.10210745382221376,2.7671079878798253,0.615196406603296,2.0498041274543155,-2.0587986389160164,93.2641944269848,39.0251685127539,0.7173038604255083,10,-1.029998779296875,-1.5249996185302734,-1.3325014114379883,-0.3800010681152344,1.2099990844726562,4,0.02873319889085768,4.08330286895005,47.709999084472656,-1.4556964470240568,47.1500015258789,-2.365086285195201,46.5099983215332,0.02873319889085768
10206,2013-10-14,47.43000030517578,47.52999877929688,46.77999877929688,47.4000015258789,1441700.0,-0.005243288557044368,5.521860279970406,-0.7499523173755928,54.66378481433733,58.299273448447906,-0.9340966763793119,-1.054146904873221,-0.7411482897629469,-0.2573618659230732,7.603329301874082,0.9000015258788991,0.40178412229120397,0.9600002288818388,-0.39938010752739217,2.3193805652910697,0.2803100606772233,1.6396903970864543,-1.7212466506347681,80.3108285995515,28.686420345014938,0.6796901682046154,10,-0.779998779296875,-1.2749996185302734,-1.0850019454956055,-0.13000106811523438,0.950000762939446,0,0.03267972226623428,19.4995231737482,47.68000030517578,4.08330286895005,47.709999084472656,-1.4556964470240568,47.1500015258789,0.03267972226623428
10207,2013-10-15,46.79999923706055,47.47999954223633,46.709999084472656,47.13999938964844,1674100.0,-0.013282754882177117,-1.9615376150827128,-11.333799593079716,51.958750885836615,57.10120934564118,-0.21019198687705654,-0.3167337338115317,-0.1763028073219033,0.3531102864551485,6.217288753531265,0.7700004577636719,0.45317644663970214,0.2514991760253906,-0.9818658350323659,1.4848641870831472,-0.36518332950348764,0.8681816815542689,-1.0071956737695302,21.70531632393546,-28.53694201433554,0.6166825055288789,10,-0.14999771118164062,-0.6449985504150391,-0.4975004196166992,0.5,0.720001220703125,1,0.030555562574526185,5.521860279970406,47.43000030517578,19.4995231737482,47.68000030517578,4.08330286895005,47.709999084472656,0.030555562574526185
10208,2013-10-16,47.18000030517578,47.18999862670898,46.72999954223633,47.08000183105469,2286400.0,0.008119681075001273,6.666963377416863,-0.2941130271853157,64.15928904792864,57.75549778037411,-0.4720981273203577,-0.6953700811072849,-0.6087158307973439,-0.03562635151833149,6.690966107619717,0.45999908447264914,0.4962832846550995,0.6080001831054673,-0.6558547807826756,1.8718551469936102,-0.02392729883860767,1.2399276650495423,-1.3065088294847627,48.36061985641716,-5.34020880317216,0.6319274819440722,10,-0.36499977111816406,-1.0249996185302734,-1.0025014877319336,0.11999893188476562,0.13000106811524148,2,0.018863912333438426,-1.9615376150827128,46.79999923706055,5.521860279970406,47.43000030517578,19.4995231737482,47.68000030517578,0.018863912333438426
10209,2013-10-17,48.0099983215332,48.09000015258789,46.83000183105469,47.13999938964844,1527200.0,0.01759215792684876,1.446592520990041,8.700122072175173,70.91254035895899,58.76911107415347,-1.071450142868919,-1.4550533350836616,-1.49997028093793,-0.8649917372422777,7.537781115886763,1.2599983215332031,0.5178240989564031,1.3459981918334947,-0.055074159095418906,2.7470705427624083,0.6454620163690379,2.0465343672979515,-2.0590464499381866,94.20277035263808,34.28318305291529,0.7005361754644581,10,-1.0249977111816406,-1.7149982452392578,-1.8974990844726562,-0.7099990844726562,-2.009998321533203,3,0.012080855057946316,6.666963377416863,47.18000030517578,-1.9615376150827128,46.79999923706055,5.521860279970406,47.43000030517578,0.012080855057946316
10210,2013-10-18,48.38000106811523,48.52000045776367,48.02000045776367,48.22000122070313,1193200.0,0.007706785243024594,1.272734366194741,0.18390809637601682,71.56134646119281,60.41967190459789,-1.2552137612083172,-1.7277690101124605,-1.9404432935011968,-1.2128836473428564,8.38782933521858,0.5100021362304688,0.547239998229017,1.5980009078979407,0.03691415898844497,3.1590876568074364,0.8174575334431964,2.378544282352685,-2.3007062996606393,92.265232959802,27.348433268081067,0.7805433744547468,10,-1.1800003051757741,-1.749999999999993,-2.300002098083489,-1.0800018310546804,-2.850002288818345,4,0.016329001310227964,1.446592520990041,48.0099983215332,6.666963377416863,47.18000030517578,-1.9615376150827128,46.79999923706055,0.016329001310227964
10211,2013-10-21,48.31000137329102,48.5,48.06999969482422,48.5,858200.0,-0.001446872535733279,3.526351717630052,-1.1874925494123587,70.6422133935847,62.94000986416492,-0.9233127338377685,-1.642758194743287,-1.933831307799295,-1.1219137381196234,8.769188750457547,0.43000030517578125,0.636154049812589,1.4650011062622141,-0.23696649572390527,3.1669687082483335,0.6140173052691509,2.3159849072552774,-2.0354501496917052,88.39784943970398,19.05580687085387,0.85098380099306,10,-0.7900009155273509,-1.6300010681152415,-2.2300024032592844,-1.0100021362304759,-2.9000015258789134,0,0.012005754499482935,1.272734366194741,48.38000106811523,1.446592520990041,48.0099983215332,6.666963377416863,47.18000030517578,0.012005754499482935
10212,2013-10-22,48.97000122070313,49.13999938964844,48.25,48.34000015258789,1513300.0,0.013661764203074522,-1.197525631425517,-3.315819061577851,73.59737427860661,64.47304605922974,-1.338412669523315,-2.2636623641375095,-2.6302241528855177,-1.7516234221440712,9.22058368907113,0.8899993896484375,0.6843331034872762,2.02650089263917,0.07677194754173655,3.9762298377366037,1.0516364200904533,3.001365365187887,-2.5158140583706654,92.94613362204767,22.30461013419695,0.974864472548715,10,-1.105001449584968,-1.9150009155273509,-2.997502326965339,-1.6700019836425852,-3.1399993896484446,1,-0.012048195586698673,3.526351717630052,48.31000137329102,1.272734366194741,48.38000106811523,1.446592520990041,48.0099983215332,-0.012048195586698673
10213,2013-10-23,48.68000030517578,49.40999984741211,48.6500015258789,48.91999816894531,1210300.0,-0.005922011605030253,-4.066732789094693,-0.3809483442425374,73.59737427860652,65.35950615294942,-0.9035787552460164,-1.9084796118330303,-2.3739664818667308,-1.4331902285645484,10.29133062906916,0.7599983215332102,0.8008199718044935,1.632999992370607,-0.45691661280930873,3.7229165975505225,0.5880416897806455,2.6779582949605683,-1.9572319201117168,71.70542234497606,-2.480991594282017,1.0449583025899596,10,-0.6200008392333984,-1.470001220703125,-2.8675012588500977,-1.3800010681152344,-2.470001220703125,2,-0.023829084637223663,-1.197525631425517,48.97000122070313,3.526351717630052,48.31000137329102,1.272734366194741,48.38000106811523,-0.023829084637223663
10214,2013-10-24,48.7599983215332,48.77999877929688,48.11999893188477,48.709999084472656,3067400.0,0.0016433446149530795,13.666638409695476,-0.2083320087738818,71.479511800069,66.95246503545792,-0.9152158237381229,-1.8585148938441165,-2.48521722675936,-1.48879226463972,10.906240970938622,0.6599998474121094,0.960921635438936,1.569998168945311,-0.5799881764712964,3.7199845143619186,0.49500499623700733,2.644991341653615,-1.7147621609873767,53.2372797628849,-19.76856099682316,1.0749931727083026,10,-0.6999988555908203,-1.30999755859375,-2.702498435974121,-1.4599990844726562,-2.6499977111816406,3,-0.029737428182023518,-4.066732789094693,48.68000030517578,-1.197525631425517,48.97000122070313,3.526351717630052,48.31000137329102,-0.029737428182023518
10215,2013-10-25,49.40999984741211,49.47000122070313,48.4900016784668,48.63000106811523,1248300.0,0.013330630604059257,1.1777730682829466,15.600213626306696,78.58346724442501,69.61020752768987,-1.446080613761417,-2.345226013821545,-3.129259168652169,-2.1023868359017754,11.75894307923924,0.9799995422363352,1.0298243795805107,2.039999771118161,-0.22332794520408328,4.303327487440406,0.9083359129570425,3.17166362927928,-2.0809920444423256,95.71419229322953,18.655588738433437,1.1316638581611214,10,-1.3199996948242188,-1.9299983978271484,-3.434999465942383,-2.1100006103515625,-3.3899993896484375,4,-0.06901436668574912,13.666638409695476,48.7599983215332,-4.066732789094693,48.68000030517578,-1.197525631425517,48.97000122070313,-0.06901436668574912
10216,2013-10-28,49.22000122070313,49.52999877929688,48.9000015258789,49.22999954223633,1334000.0,-0.003845347648162911,1.0655756158266978,-0.012818381000812402,74.06751674096193,72.06673706714824,-1.0901042759562714,-2.0093712738523593,-2.9276487297137024,-1.8861370969100548,13.082389995326373,0.629997253417983,1.0159824562489774,1.6920011520385785,-0.62678829393748,4.010790598014637,0.5326064290505528,2.851395875026604,-1.591254339250682,78.01435516729208,0.10209440944194625,1.1593947229880293,10,-1.0900020599365305,-1.7100009918212962,-3.290000915527351,-1.9200019836425852,-3.19000244140625,0,-0.07496957232610035,1.1777730682829466,49.40999984741211,13.666638409695476,48.7599983215332,-4.066732789094693,48.68000030517578,-0.07496957232610035
10217,2013-10-29,49.11000061035156,49.47999954223633,48.91999816894531,49.18999862670898,1753200.0,-0.0022348762215247397,-1.4347732342623998,8.00114460130219,69.21568304792916,72.62855862270386,-0.6905940579972167,-1.7488194318797667,-2.794502343869567,-1.7702174518849887,14.477357627263146,0.5600013732910156,1.073123147912547,1.4295005798339844,-0.8839523931792428,3.7429535528472115,0.2727740933273708,2.586227066340598,-1.1770534252440044,70.2128925959689,-6.7643363312433,1.1567264865066145,10,-0.9300003051757812,-1.6000003814697266,-3.3050012588500977,-1.8100013732910156,-3.7099990844726634,1,-0.07534108566391573,1.0655756158266978,49.22000122070313,1.1777730682829466,49.40999984741211,13.666638409695476,48.7599983215332,-0.07534108566391573
10218,2013-10-30,48.95000076293945,49.95000076293945,48.77000045776367,49.63999938964844,2012700.0,-0.003257989114713755,-1.2476212620480942,8.62519670020581,63.191505076387315,71.77066581352923,-0.2828617433871443,-1.4389188534674275,-2.6175744547762463,-1.5963869502822376,16.082699668195428,1.1800003051757812,1.1666378434011193,1.1275007247924833,-1.1279810542784787,3.3829825038634453,-0.00024016474299770607,2.2552416143279643,-0.7615253227616066,45.355245933077974,-28.1331870389779,1.1277408895354792,10,0.034999847412109375,-1.2299995422363281,-3.080000877380371,-1.6500015258789062,-3.0600013732910156,2,-0.06373848586835873,-1.4347732342623998,49.11000061035156,1.0655756158266978,49.22000122070313,1.1777730682829466,49.40999984741211,-0.06373848586835873
10219,2013-10-31,49.02999877929688,49.5099983215332,48.40999984741211,48.97000122070313,1910300.0,0.0016342801861199963,1.1568668516676566,-0.086953156530056,64.21051025390634,70.95390623494184,-0.22680823020225915,-1.3345230605805227,-2.6616348709774584,-1.6577972235762104,17.116875350378244,1.0999984741210938,1.3392583712395663,1.0469987869262738,-1.0604832049268467,3.1544807787793943,-0.0067422090002864365,2.100739782852834,0.920001983642571,40.259646967317934,-29.45797272563854,1.053740995926561,10,-0.019998550415046168,-1.309997558593757,-3.099998474121101,-1.7299995422363352,-2.80999755859375,3,-0.0575158018566988,-1.2476212620480942,48.95000076293945,-1.4347732342623998,49.11000061035156,1.0655756158266978,49.22000122070313,-0.0575158018566988
10220,2013-11-01,49.47000122070313,49.54999923706055,49.040000915527344,49.18999862670898,1474700.0,0.008974147508892916,1.3181814241002923,4.666899796541437,70.64777234145086,70.95452389581585,-0.5542158831182675,-1.611416143755676,-3.059845889951056,-2.0688003986710086,18.83400914211884,0.5200004577636648,1.4444071501443432,1.3310010910034222,-0.728880841277487,3.3908830232843314,0.3010601248629641,2.3609420571438804,0.479999542236321,68.83121708587073,0.43483068798433067,1.029940966140456,11,-0.43500137329102273,-1.750000000000007,-3.5150012969970774,-2.1700019836425852,-3.9799995422363352,4,-0.06791996214759366,1.1568668516676566,49.02999877929688,-1.2476212620480942,48.95000076293945,-1.4347732342623998,49.11000061035156,-0.06791996214759366
10221,2013-11-04,49.56999969482422,49.68000030517578,49.04999923706055,49.56000137329102,1266700.0,0.0020213962331425694,4.478281060819664,0.035707960381983955,81.40590196833206,71.82213808356313,-0.5103571839991403,-1.5091985250870152,-3.125378328667793,-2.1457895927762536,20.68533246688325,0.6300010681152344,1.4446614285924113,1.2534996032714858,-0.642882819715517,3.1498820262584886,0.3053083917779844,2.201690814764987,0.3492010498046909,75.32462063601369,0.9799048411117894,0.9481912114935004,11,-0.5349998474121094,-1.8499984741210938,-3.5824995040893555,-2.270000457763672,-4.340000152587891,0,-0.07161588176146827,1.3181814241002923,49.47000122070313,1.1568668516676566,49.02999877929688,-1.2476212620480942,48.95000076293945,-0.07161588176146827
10222,2013-11-05,49.2599983215332,49.77000045776367,49.13999938964844,49.45000076293945,1712500.0,-0.006253810272332627,-1.9302354464966909,-19.00343380390515,73.96310994502097,71.8627753798314,-0.17309667904928716,-1.0357120999835274,-2.7715521035758712,-1.8207348714296359,22.168307035767658,0.6300010681152344,1.4075527878884486,0.8059982299804673,-0.930961010362374,2.5429574703233087,-0.062481390190953334,1.674477850151888,0.6290184051513705,55.194673298621254,-21.510012506792833,0.8684796201714207,11,-0.22499847412109375,-1.5399971008300781,-3.2624988555908203,-1.9599990844726562,-3.80999755859375,1,-0.06557043549115149,4.478281060819664,49.56999969482422,1.3181814241002923,49.47000122070313,1.1568668516676566,49.02999877929688,-0.06557043549115149
10223,2013-11-06,49.61999893188477,49.70000076293945,49.20000076293945,49.27999877929688,1451800.0,0.007308173418962616,-1.0000152589054219,-1.789451493735946,70.80102671469055,71.78738814812269,-0.431067482897717,-1.266092009264959,-3.081996399872203,-2.1680663500141435,23.136641260565415,0.5,1.3931932650171888,1.042498970031744,-0.6548659747236201,2.739863914787108,0.19381649765406195,1.891181442409426,0.2394374572143505,88.97048098823106,13.881064991547916,0.8486824723776822,11,-0.4399986267089915,-1.8999977111816477,-3.49749946594239,-2.319999694824226,-3.9399986267089915,2,-0.08504630183081663,-1.9302354464966909,49.2599983215332,4.478281060819664,49.56999969482422,1.3181814241002923,49.47000122070313,-0.08504630183081663
10224,2013-11-07,49.47000122070313,49.849998474121094,49.290000915527344,49.6500015258789,1565600.0,-0.0030229285451527366,-1.0740615154212407,-0.5294124246877703,64.93151830272012,70.27050493237769,-0.18971501067078833,-1.0303029036170912,-2.8921901958557967,-2.010454254374743,23.887782530620854,0.55999755859375,1.2898368173894994,0.8045011520385827,-0.885973536096273,2.4949758401734385,-0.04073619202884515,1.6497384961060106,-1.0600013732910227,53.08661743651659,-19.01100922774809,0.8452373440674268,11,-0.29000091552735086,-1.750000000000007,-3.3475017547607493,-2.1700019836425852,-3.510002136230476,3,-0.0723671263940957,-1.0000152589054219,49.61999893188477,-1.9302354464966909,49.2599983215332,4.478281060819664,49.56999969482422,-0.0723671263940957
10225,2013-11-08,49.04999923706055,49.33000183105469,48.13999938964844,49.290000915527344,2606200.0,-0.008490033824111065,6.43743369055992,1.3333403975756573,59.249973297119,68.62411121639515,0.1942813682760942,-0.5295519255394652,-2.421932325147111,-1.5657229945623072,23.99996064547181,1.3300018310546946,1.1966812117667232,0.31599922180176065,-1.316363106482605,1.9483615500861262,-0.5001819423404186,1.1321803859439399,0.7999992370605469,53.2163938375875,-16.124573682598125,0.8161811641421823,11,-0.0049991607666015625,-1.164999008178711,-2.9324989318847656,-1.75,-3.4199981689453196,4,-0.05769618879462002,-1.0740615154212407,49.47000122070313,-1.0000152589054219,49.61999893188477,-1.9302354464966909,49.2599983215332,-0.05769618879462002
10226,2013-11-11,48.97999954223633,49.31000137329102,48.709999084472656,49.06999969482422,755900.0,-0.0014271089890522948,1.105258226645134,0.37499801319240245,50.146602961592265,66.50532454013549,0.2532930945538112,-0.355713870611595,-2.300809205123656,-1.4473589334861856,24.864610932651832,0.6000022888183665,1.1232698610117282,0.16849956512451314,-1.3461209572952058,1.683120087544232,-0.5888106960853463,0.9258098263343726,0.8699989318847656,49.122842240990835,-16.52038485406605,0.7573102612098599,11,0.06500053405761719,-1.0649986267089844,-2.862499237060547,-1.6800003051757812,-2.8999977111816406,0,-0.07125352993848122,6.43743369055992,49.04999923706055,-1.0740615154212407,49.47000122070313,-1.0000152589054219,49.61999893188477,-0.07125352993848122
10227,2013-11-12,48.22999954223633,49.02000045776367,48.06999969482422,48.75,2146300.0,-0.01531237254000506,-1.261906167546923,5.777773068282965,44.18603504988187,64.39360564830156,0.9670312682163527,0.5343052682156326,-1.4844578967051945,-0.6697899756210077,25.570159191077934,0.9500007629394531,0.91638877757957,-0.6530004501342788,-1.8744422459627614,0.5684413456942039,-1.26372134804852,-0.04227955222003743,1.5857989501953114,8.98876163697773,-53.57897783128883,0.6107208979142408,11,0.7299995422363281,-0.3149986267089844,-2.1974992752075195,-0.9300003051757812,-2.1100006103515554,1,-0.06220194958477698,1.105258226645134,48.97999954223633,6.43743369055992,49.04999923706055,-1.0740615154212407,49.47000122070313,-0.06220194958477698
10228,2013-11-13,48.06999969482422,48.36999893188477,47.63000106811523,47.95000076293945,2591500.0,-0.0033174341474333513,1.0555570272804808,-0.23076697355390088,41.265841855236644,61.844198048449364,1.1053108662956603,0.8057094957265889,-1.2508607776618135,-0.48478771693760336,26.504239354726543,0.7399978637695455,0.7512155959808595,-0.8575002670288114,-1.8635636626854009,0.14856312862777799,-1.3605319648571026,-0.3544685692005203,1.6759668457031225,19.819781118601394,-42.11357017378279,0.5030316978282939,11,0.6700000762939453,0.16500091552734375,-2.057499885559082,-0.7700004577636719,-1.4899978637695312,2,-0.05450382668021658,-1.261906167546923,48.22999954223633,1.105258226645134,48.97999954223633,6.43743369055992,49.04999923706055,-0.05450382668021658
10229,2013-11-14,48.59000015258789,48.66999816894531,47.84000015258789,48.15999984741211,1841200.0,0.010817567319844734,1.8135700615527854,3.583367771879073,39.26701884380715,58.35744765982229,0.5770119285748194,0.3492979415753297,-1.6710061664445988,-0.9830546852582671,26.353443365899192,0.8299980163574219,0.6457125602128073,-0.3664999008178711,-1.2913673048497643,0.5583675032140221,-0.8289336028338141,0.09593380119807193,1.0290084595947206,56.47050903746273,-1.1406439340553547,0.4624337020159464,11,0.14999961853027344,-0.31999969482421875,-2.407499313354492,-1.2900009155273438,-2.450000762939453,3,-0.05988886269343063,1.0555570272804808,48.06999969482422,-1.261906167546923,48.22999954223633,1.105258226645134,48.97999954223633,-0.05988886269343063
10230,2013-11-15,49.16999816894531,49.18000030517578,48.29999923706055,48.29999923706055,1941700.0,0.011936571610126512,-1.0229934448512485,2.023251894040205,49.40613939867302,54.80191848541573,-0.05589471832296056,-0.1775858111651445,-2.164272487173392,-1.548583575328962,25.893285832676444,0.8800010681152344,0.6078945739588235,0.17399826049804545,-0.7139419035333034,1.0619384245293944,-0.269971821517629,0.6179683425137199,0.32966999059325275,91.66647744560616,35.12278901793255,0.4439700820156738,11,-0.42999839782714844,-0.8399982452392578,-2.8274974822998047,-1.8699989318847656,-2.6399993896484304,4,-0.06528369339049556,1.8135700615527854,48.59000015258789,1.0555570272804808,48.06999969482422,-1.261906167546923,48.22999954223633,-0.06528369339049556
10231,2013-11-18,48.88999938964844,49.20000076293945,48.70000076293945,49.18999862670898,1285100.0,-0.00569450457034415,2.1249657277051273,-0.3448271326156935,47.48856896506676,51.86030282097637,0.13131091445991672,0.1560960076913105,-1.8128697187578098,-1.259588742740263,25.41666488230863,0.5,0.5493202240009083,-0.13500041961670206,-0.964572468526022,0.6945716292926178,-0.5497864440713656,0.27978560483796144,0.4974887444047269,80.25468576121457,24.389157104485896,0.41478602445466106,11,-0.14999961853027344,-0.5599994659423828,-2.4874982833862305,-1.6750011444091797,-2.729999542236328,0,-0.06668026922134618,-1.0229934448512485,49.16999816894531,1.8135700615527854,48.59000015258789,1.0555570272804808,48.06999969482422,-0.06668026922134618
10232,2013-11-19,48.38000106811523,48.97999954223633,48.33000183105469,48.88999938964844,2071800.0,-0.010431546899163813,-1.1311512316533985,1.699998728431075,43.97462780457114,48.87959183096309,0.5625080719970654,0.6531120519576348,-1.2410795000416428,-0.7536876190020791,24.167689782655543,0.6499977111816406,0.3964987175481127,-0.6154987335205178,-1.4938338809100173,0.2628364138689818,-1.054666307215264,-0.17633115982577152,0.9020378419816595,47.77070992258814,-9.034990750234826,0.43916757369474957,11,0.3599987030029368,-0.05000114440917258,-1.9774999618530202,-1.1650028228759695,-2.409999847412095,1,-0.04754028909222885,2.1249657277051273,48.88999938964844,-1.0229934448512485,49.16999816894531,1.8135700615527854,48.59000015258789,-0.04754028909222885
10233,2013-11-20,47.52000045776367,48.52999877929688,47.47000122070313,48.47999954223633,1447700.0,-0.01777595269460086,-1.0000000000000269,1.8823573410724308,36.29765171041796,45.69805109848509,1.2217806297748766,1.4985858030763453,-0.30253827249202914,0.11441782534547684,22.980264409172097,1.05999755859375,0.1565352918016103,-1.417499351501462,-2.5105177119303477,-0.32448099107257633,-1.9640085317159048,-0.8709901712870192,1.6800003051757812,2.890130074595695,-53.694880301623265,0.5465091802144423,11,0.8800010681152344,0.8199996948242188,-1.1174993515014648,-0.3900012969970703,-1.2299995422363281,2,-0.02946131128772267,-1.1311512316533985,48.38000106811523,2.1249657277051273,48.88999938964844,-1.0229934448512485,49.16999816894531,-0.02946131128772267
10234,2013-11-21,47.31000137329102,47.72000122070313,47.18000030517578,47.59000015258789,2669300.0,-0.004419172610473754,-1.0000000000000264,0.2916656732549656,29.545436483423757,42.397547008074504,1.2216295093920166,1.6805474908466635,-0.013207569684510645,0.3358537343189951,22.66952441111898,0.5400009155273509,-0.03829572685229721,-1.5549985885620075,-2.867841483766348,-0.24215569335766673,-2.211420036164178,-0.8985771409598371,1.7515994262695216,6.435694982919199,-46.5926263022499,0.6564214476021691,11,0.9349994659423757,1.0799999237060476,-0.8250007629394602,-0.43000221252442117,-1.0100021362304759,3,-0.015430131495376753,-1.0000000000000269,47.52000045776367,-1.1311512316533985,48.38000106811523,2.1249657277051273,48.88999938964844,-0.015430131495376753
10235,2013-11-22,46.0,47.11000061035156,45.93999862670898,47.11000061035156,7138500.0,-0.027689734416930012,1.108110523060017,3.964305177111817,22.496141217905745,39.32527348099823,2.2948146546755552,2.869080820004257,1.3577031232682728,1.6528241832633768,22.13848545080164,1.3700027465820455,-0.28107796593499046,-2.694499969482422,-4.501893450584099,-0.8871064883807449,-3.598196710033264,-1.7908032289315798,2.8734407501220716,1.840531716963904,-46.36944786832614,0.9036967405508386,11,1.5699996948242188,1.9449996948242188,0.6400003433227539,0.8799991607666016,-0.5699996948242188,4,0.003043464992357414,-1.0000000000000264,47.31000137329102,-1.0000000000000269,47.52000045776367,-1.1311512316533985,48.38000106811523,0.003043464992357414
10236,2013-11-25,45.52999877929688,46.22999954223633,45.5099983215332,46.13000106811523,4881900.0,-0.01021741784137209,-1.2499925494567063,0.5405423053130671,21.95488100721819,36.8551452540356,2.485326831710111,3.2132047567499953,1.88311848025171,2.1359141164978936,21.64189211772316,0.720001220703125,-0.5149162781535424,-2.9800010681152287,-5.2545188768425675,-0.7054832593878899,-4.117259972478898,-1.8427421637515593,2.9914289160156216,0.5763818653535314,-44.81888332013546,1.1372589043636685,11,1.825000762939446,2.200000762939446,1.3850021362304616,1.3500003814697195,-0.09000015258790484,0,0.02196354111159593,1.108110523060017,46.0,-1.0000000000000264,47.31000137329102,-1.0000000000000269,47.52000045776367,0.02196354111159593
10237,2013-11-26,45.40999984741211,45.77999877929688,45.27000045776367,45.61999893188477,3877000.0,-0.002635601473798821,-1.0816348773842253,0.3499971389879848,17.16067324389914,34.17679318610921,2.41746384229571,3.2061787209066352,2.0502201895174466,2.2551841504074446,21.1784478379648,0.5099983215332102,-0.7208657696262435,-2.9149999618530273,-5.556343212538366,-0.2736567111676891,-4.2356715871956965,-1.5943283365103582,2.689827735571292,4.294462016244056,-34.11869351518492,1.3206716253426694,11,1.8250007629394531,2.200000762939453,1.6900005340576172,1.4699993133544922,0.0,1,0.016516185917643034,-1.2499925494567063,45.52999877929688,1.108110523060017,46.0,-1.0000000000000264,47.31000137329102,0.016516185917643034
10238,2013-11-27,45.83000183105469,46.02999877929688,45.41999816894531,45.43999862670898,3083700.0,0.009249107796826195,-1.8371849578169825,-1.857166212534031,22.754496831174507,32.342068518038914,1.8397751938220424,2.677738585533838,1.6354604917639932,1.8330560174251929,20.17536426218965,0.6199989318847727,-0.8864132281990678,-2.338998031616214,-5.1854904752406625,0.507494412008235,-3.7622442534284346,-0.915751809803993,1.8170534118935606,22.85719179201959,-13.133942016256867,1.4232462218122235,11,1.404998779296875,1.779998779296875,1.6299982070922852,1.049997329711914,-0.3500022888183594,2,0.0030547541796863698,-1.0816348773842253,45.40999984741211,-1.2499925494567063,45.52999877929688,1.108110523060017,46.0,0.0030547541796863698
10239,2013-11-29,46.209999084472656,46.349998474121094,45.72999954223633,45.72999954223633,1418300.0,0.008291451848916997,-1.5833313465099461,1.2307579447753525,28.614442430492318,30.03187996601884,1.2143759198170159,2.1878119505765596,1.2826377170069136,1.4432210799171656,19.550608987476476,0.6199989318847656,-0.9731212549577251,-1.8180007934570312,-4.762601967443899,1.1266003805298368,-3.2903013804504653,-0.3457002064635972,1.0567273928460565,51.086877649814966,16.561026515447878,1.4723005869934325,11,1.0250015258789062,1.4000015258789062,1.4250001907348633,0.625,-1.1399993896484375,4,0.0017312666660833642,-1.8371849578169825,45.83000183105469,-1.0816348773842253,45.40999984741211,-1.2499925494567063,45.52999877929688,0.0017312666660833642
10240,2013-12-02,46.11000061035156,46.5099983215332,46.0,46.209999084472656,3088000.0,-0.0021640007812658846,-2.1874925494122976,-0.2083303530982524,28.485746917784923,27.92045529409863,0.9327557052167208,2.132516207035522,1.4140445720436574,1.5207251480458481,18.777795130825677,0.5099983215332031,-1.0458048171063083,-1.7499992370605497,-4.731365383240949,1.2313669091198491,-3.2406823101507456,-0.25931616397035384,0.8372497038383457,67.74206449310584,33.61423329717823,1.4906830730901992,12,1.0149993896484375,1.5,1.6449995040893555,0.7249984741210938,-0.970001220703125,0,0.004120551381348925,-1.5833313465099461,46.209999084472656,-1.8371849578169825,45.83000183105469,-1.0816348773842253,45.40999984741211,0.004120551381348925
10241,2013-12-03,46.02000045776367,46.22000122070313,45.72000122070313,46.02999877929688,2191500.0,-0.0019518575449267717,1.5640814969139396,0.09998474097817436,31.61396751728357,26.547048595511125,0.6401523996769214,2.0479208400484836,1.5018498493072627,1.5879581754627026,17.931275571052286,0.5,-1.1648643560960252,-1.6624994277954102,-4.637905919623357,1.3129070640325367,-3.150202673709387,-0.1747961818814332,0.6588898793980391,60.48397516750856,22.21883497056129,1.487703245913974,12,0.8799991607666016,1.5900001525878906,1.765000343322754,0.8449993133544922,-0.5100021362304688,1,-0.012820516008672844,-2.1874925494122976,46.11000061035156,-1.5833313465099461,46.209999084472656,-1.8371849578169825,45.83000183105469,-0.012820516008672844
10242,2013-12-04,46.02999877929688,46.27999877929688,45.63000106811523,45.7400016784668,1292200.0,0.00021726035275437816,-1.5490190211903239,-29.004578405168957,32.59382799470377,26.135512627098432,0.29251093736667855,1.8799160821206868,1.4913394517043912,1.542405730959807,16.983407201434435,0.6499977111816548,-1.39623878617234,-1.4910011291503835,-4.456507094632116,1.4745048363313487,-2.973754111891253,-0.008248146409513879,0.479999542236321,55.963350913603016,14.730284675292516,1.4827529827408663,12,0.46500205993651633,1.5800018310546804,1.7900009155273366,0.864999771118157,-0.549999237060554,2,-0.01281773122386598,1.5640814969139396,46.02000045776367,-2.1874925494122976,46.11000061035156,-1.5833313465099461,46.209999084472656,-0.01281773122386598
10243,2013-12-05,45.4000015258789,45.86000061035156,45.209999084472656,45.84000015258789,2160300.0,-0.013686666741806186,1.708342274038576,-1.5172518119993033,23.28304782692878,25.43969166526566,0.659516654299587,2.295229230564125,2.1260662175785754,2.1355388916808664,16.11125078007773,0.8199996948242259,-1.6384389890565672,-1.909998512268075,-4.847057194256024,1.0270601697198742,-3.3785278532620495,-0.44146917127410035,0.9115971374511815,14.61558099340589,-23.67013066159499,1.4685293409939746,12,0.7599983215332102,2.1799983978271555,2.4449987411499094,1.49499702453614,0.8699989318847727,3,0.00022022733914472958,-1.5490190211903239,46.02999877929688,1.5640814969139396,46.02000045776367,-2.1874925494122976,46.11000061035156,0.00022022733914472958
10244,2013-12-06,45.88999938964844,46.06999969482422,45.52999877929688,45.68999862670898,3734100.0,0.01079290412556988,-1.0769247698346038,-0.45454860719767143,22.108804700130676,25.39665427440176,-0.059330488511264434,1.6055945833773109,1.6694780910200109,1.612110048189038,14.929422895820565,0.6699981689453196,-1.834382781937343,-1.2410005569457994,-4.0576789351411975,1.5756778212495988,-2.649339746043495,0.16733863215189615,0.3899993896484446,52.30774648093971,19.916176024042322,1.4083391890976984,12,-0.030000686645507812,1.6399993896484375,2.4625015258789062,1.2150001525878906,0.47999954223633523,4,-0.008934405161587167,1.708342274038576,45.4000015258789,-1.5490190211903239,46.02999877929688,1.5640814969139396,46.02000045776367,-0.008934405161587167
10245,2013-12-09,46.22000122070313,46.33000183105469,45.86999893188477,45.9000015258789,1792900.0,0.007191149170708622,-1.4210367812400146,1.5999923706345867,27.487340078429952,26.011371948980845,-0.39654414999656495,1.1095951810974825,1.3803109015099224,1.242752204661123,15.491321027626443,0.46000289916991477,-1.917608571596631,-0.7694988250732351,-3.4618615957560763,1.9228639456096062,-2.115680210414652,0.576682560268182,-1.0100021362304759,90.17854101811359,61.204113146472096,1.346181385341419,12,-0.3600025177002024,1.309997558593743,2.1449995040893484,0.884998321533196,0.7099990844726491,0,-0.02488103625068272,-1.0769247698346038,45.88999938964844,1.708342274038576,45.4000015258789,-1.5490190211903239,46.02999877929688,-0.02488103625068272
10246,2013-12-10,45.4900016784668,46.22000122070313,45.4000015258789,46.11999893188477,2850400.0,-0.01579401823791704,-1.0246967071057187,-1.9687432944710026,26.504046684497737,27.0495245534918,0.3656356441572157,1.6492866546714993,2.1354448684056706,1.925398186073494,16.236290990870682,0.819999694824233,-1.9752905108557641,-1.3249984741210952,-3.924969525630246,1.2749725773880556,-2.624983999875674,-0.02501294836651624,-0.2576025390625034,25.000170298567447,-1.530698163741441,1.2999855257545765,12,0.3699970245361328,2.039997100830078,2.8874988555908203,1.6149978637695312,1.4099998474121023,1,-0.007694048711896162,-1.4210367812400146,46.22000122070313,-1.0769247698346038,45.88999938964844,1.708342274038576,45.4000015258789,-0.007694048711896162
10247,2013-12-11,45.22999954223633,45.63000106811523,44.97000122070313,45.58000183105469,2632300.0,-0.005715588626885926,1.933327681939588,0.5555616106569723,29.369344105222652,27.784507583941593,0.6676277920572105,1.763424232165562,2.4180783991449246,2.1358944134429407,18.011802237132805,0.6599998474120952,-1.8593019638041852,-1.4350006103515653,-4.037399853089596,1.1673986323864654,-2.7362002317205807,-0.13380098898255,1.1000022888183594,19.117515062437167,-9.973979722049322,1.3011996213690167,12,0.5100002288818359,2.1800003051757812,3.147500991821289,1.875,2.470001220703125,2,0.006190554546333882,-1.0246967071057187,45.4900016784668,-1.4210367812400146,46.22000122070313,-1.0769247698346038,45.88999938964844,0.006190554546333882
10248,2013-12-12,45.45000076293945,45.77999877929688,45.09000015258789,45.31000137329102,2391200.0,0.004864055337822526,-1.379298097919048,-0.39999564037447155,33.27336846149633,28.30216603183093,0.4336586220887284,1.4093323870648646,2.222119745226159,1.8674833367637405,19.254240514492484,0.6899986267089915,-1.6879676972857922,-1.0839994430541964,-3.652155395089366,1.4841565089809734,-2.3680774190717813,0.2000785329633885,0.852801055908202,35.29406814841376,3.1989286531121266,1.2840779760175864,12,0.28999900817871094,1.9599990844726562,2.927499771118164,1.654998779296875,2.3499984741210938,3,0.0006600391373663417,1.933327681939588,45.22999954223633,-1.0246967071057187,45.4900016784668,-1.4210367812400146,46.22000122070313,0.0006600391373663417
10249,2013-12-13,45.68000030517578,45.849998474121094,45.45000076293945,45.59000015258789,1487500.0,0.005060495893849826,-1.162156031878589,0.6428610354223759,46.42857142857145,30.295813199696102,0.13474211233903333,1.0014919193200171,2.0286801168276583,1.5971051373570333,20.92409091847009,0.3999977111816406,-1.462672522793227,-0.7084999084472656,-3.1105623475314275,1.6935625306368962,-1.9095311279893465,0.4925313110948153,0.5961455017089818,52.20579160542559,15.610987010927893,1.2010312195420816,12,-0.029998779296875,1.7299995422363281,2.770000457763672,1.4249992370605469,1.970001220703118,4,0.012915940206791987,-1.379298097919048,45.45000076293945,1.933327681939588,45.22999954223633,-1.0246967071057187,45.4900016784668,0.012915940206791987
10250,2013-12-16,45.959999084472656,46.25,45.79999923706055,45.81000137329102,1410200.0,0.0061295704340254,-4.2940648490968245,1.6666384096977127,55.01166641176017,32.89555752130461,-0.18860594932974095,0.4940055615481356,1.7721625890424093,1.2867278676446006,22.15359700527403,0.5699996948242188,-1.2878591407604034,-0.26800117492675923,-2.2857498657667676,1.7497475159132492,-1.2768755203467634,0.740873170493245,0.2900238306884759,77.34365686765359,34.697678287495584,1.0088743454200035,12,-0.30999755859375,1.19000244140625,2.490001678466797,1.1450004577636719,0.9599990844726562,0,0.008920797553945814,-1.162156031878589,45.68000030517578,-1.379298097919048,45.45000076293945,1.933327681939588,45.22999954223633,0.008920797553945814
10251,2013-12-17,45.63000106811523,46.0099983215332,45.45000076293945,45.849998474121094,1595700.0,-0.007180113640796737,1.074076167197666,-1.4666717530074158,52.44446215220487,35.10118353880473,0.08968411226064177,0.5979051059166878,2.132929833683363,1.5778928845292128,23.547725131815326,0.55999755859375,-1.1949304056366046,-0.4349992752075238,-2.0296419946440665,1.1596434442290189,-1.2323206349257916,0.362322084510744,0.6199989318847727,51.56253725293769,3.8974143517798723,0.7973213597182701,12,0.02000045776367898,1.5100002288818501,2.8349990844726634,1.4749984741211009,1.55999755859375,1,0.02849001110300109,-4.2940648490968245,45.959999084472656,-1.162156031878589,45.68000030517578,-1.379298097919048,45.45000076293945,0.02849001110300109
10252,2013-12-18,46.08000183105469,46.11999893188477,45.15999984741211,45.56999969482422,2693900.0,0.009861949428134231,2.254254383696216,-2.318218862166352,52.75938728937015,38.37633236796489,-0.3939006643386094,-0.03503708059673727,1.7037652295708057,1.0802643036291926,25.606012280746498,0.9599990844726634,-1.0799808870783139,0.13000144958495952,-1.0357558174594743,1.2957587166293933,-0.45287718393726095,0.71288008310718,0.1699981689453125,85.34498350800922,33.11493703918944,0.5828786335222176,12,-0.43000030517578125,1.0049991607666016,2.399998664855957,1.0249977111816406,1.3199996948242116,2,0.01779513155903545,1.074076167197666,45.63000106811523,-4.2940648490968245,45.959999084472656,-1.162156031878589,45.68000030517578,0.01779513155903545
10253,2013-12-19,46.11999893188477,46.18999862670898,45.40999984741211,46.0099983215332,2140100.0,0.0008679926050507714,5.2399902343752975,0.21568656783402293,48.926010191363574,41.35602186699076,-0.3587522641540559,-0.19531020064833626,1.6648662810272228,0.989993342341613,26.72714629086758,0.7799987792968679,-0.9954150863421631,0.23999862670898864,-0.6685805510677838,1.148577804485761,-0.21429096217939758,0.6942882155973749,0.10440109252928664,88.07329817279592,34.223974189511694,0.4542895888883851,12,-0.4699974060058665,0.9650020599365163,2.3175010681152273,0.9850006103515554,1.0,3,0.03425849669658931,2.254254383696216,46.08000183105469,1.074076167197666,45.63000106811523,-4.2940648490968245,45.959999084472656,0.03425849669658931
10254,2013-12-20,46.58000183105469,46.97999954223633,46.22000122070313,46.25,3111000.0,0.009974044011781036,-2.897433389412837,2.9999999999998064,55.16485377538027,44.431301166651906,-0.7940925805488206,-0.7513279210673005,1.1932762924338576,0.4831584881057722,27.18613144982236,0.8600006103515554,-0.908066651801164,0.7365015029907198,0.034675959258834155,1.4383270467226055,0.385588731124777,1.0874142748566626,-1.6100006103515554,78.02210009599624,24.8589680765143,0.3509127718659424,12,-0.6050014495849609,0.5049991607666016,1.9074983596801758,0.5249977111816406,1.3699989318847656,4,0.02619144177861532,5.2399902343752975,46.11999893188477,2.254254383696216,46.08000183105469,1.074076167197666,45.63000106811523,0.02619144177861532
10255,2013-12-23,46.13999938964844,46.81999969482422,46.09000015258789,46.68999862670898,1765500.0,-0.009446166253967436,-1.24616034696261,-1.6666551070421018,51.22447946874476,47.17801592045713,-0.40971804963434977,-0.31652785088577673,1.6173069752017852,0.8724965282930128,26.6241915791836,0.7299995422363281,-0.7053994815231164,0.28949909210204794,-0.4216297733333647,1.0006279575374606,-0.06606534061565839,0.6450635248197543,-1.1297982025146425,53.84613772317031,1.5425752145293856,0.3555644327177047,12,-0.16499900817871094,0.9450016021728516,2.3650007247924805,0.9650001525878906,2.020000457763672,0,0.032726531343848064,-2.897433389412837,46.58000183105469,5.2399902343752975,46.11999893188477,2.254254383696216,46.08000183105469,0.032726531343848064
10256,2013-12-24,46.52999877929688,46.75,45.93000030517578,46.02999877929688,629400.0,0.008452522644288196,-1.3428664850135763,-0.9090921701496174,54.73484957951617,49.996405417600855,-0.7115017939392843,-0.6616938847165272,1.2235978311074263,0.4420488400844178,25.77529070992285,0.8199996948242188,-0.5142297872579178,0.6294984817504954,-0.12598563824899855,1.3849826017499893,0.2517564217507484,1.0072405417502424,-1.4804016250610346,75.27467920905842,22.466018667560668,0.3777420599997461,12,-0.49499893188477273,0.555002212524407,2.0050010681152273,0.575000762939446,1.6599998474120952,1,0.008381676335266874,-1.24616034696261,46.13999938964844,-2.897433389412837,46.58000183105469,5.2399902343752975,46.11999893188477,0.008381676335266874
10257,2013-12-26,46.15999984741211,46.6500015258789,46.0099983215332,46.540000915527344,915300.0,-0.007951836268893286,1.1333358764551693,-0.7600021362304688,57.56970370747506,52.695998222709605,-0.21870866861014093,-0.24519728617470093,1.6058210262571606,0.7789369237075618,24.70864464628868,0.640003204345696,-0.3884494852968956,0.22199954986572124,-0.5048851566604284,0.9488842563918709,-0.1414428033973536,0.5854419031287961,-1.0717946454162544,47.77070992258835,-9.461435220494806,0.36344235326307356,12,-0.09000015258789062,0.8150005340576172,2.375,1.0650005340576172,1.75,3,0.02231366513651789,-1.3428664850135763,46.52999877929688,-1.24616034696261,46.13999938964844,-2.897433389412837,46.58000183105469,0.02231366513651789
10258,2013-12-27,45.97000122070313,46.20000076293945,45.72000122070313,45.81000137329102,816900.0,-0.004116088113887417,-1.823525451873086,-0.42105104652913716,50.84747680470702,53.18698770894689,0.05901516189290845,-0.04655961906601647,1.7938377089647375,0.9391738539731094,24.06725853351373,0.479999542236321,-0.19210122801313645,0.02500095367432209,-0.7001991185563199,0.7502010259049641,-0.33759908244100245,0.38760098978964663,-0.8439601319024703,19.84129627218821,-36.443443292420746,0.3626000361153212,12,0.09999847412108664,0.779998779296875,2.5649986267089773,1.2549991607665945,1.9899978637695241,4,0.031107249667240655,1.1333358764551693,46.15999984741211,-1.3428664850135763,46.52999877929688,-1.24616034696261,46.13999938964844,0.031107249667240655
10259,2013-12-30,46.290000915527344,46.33000183105469,45.91999816894531,45.91999816894531,1909600.0,0.006961054738456207,-1.2162195599727819,2.312519371528026,50.74309669247047,52.71270218458137,-0.18478883218990916,-0.37972728542581535,1.448776220595505,0.5823488237710848,23.772770635526474,0.410003662109375,0.006411694240789245,0.3410005569458008,-0.39120275062661847,1.07320386451822,-0.025101096840408843,0.7071022107320104,-1.1268806576579706,51.81822595523589,-0.1717741125724075,0.3661016537862102,12,-0.220001220703125,0.055000305175788355,2.0799999237060547,0.9349994659423828,2.3799972534179688,0,0.017930395332505178,-1.823525451873086,45.97000122070313,1.1333358764551693,46.15999984741211,-1.3428664850135763,46.52999877929688,0.017930395332505178
10260,2013-12-31,46.29999923706055,46.5099983215332,46.13999938964844,46.2400016784668,1140700.0,0.00021599311590958514,-1.8461222453710495,0.16215436006350908,60.15035078024461,53.56891203214134,-0.15811353510106585,-0.3950141335266295,1.4013874476440122,0.5291419758745803,23.58335324616632,0.3699989318847656,0.17455107535769798,0.3414989471435561,-0.4043036448987536,1.0873015391858658,-0.03140234887759874,0.714400243164711,-1.100541393503832,56.31055376136973,0.8690742669587053,0.3729012960211539,12,-0.22999954223632812,-0.2599983215332031,2.0175018310546875,0.9250011444091797,2.4099998474121094,1,0.03563718257166126,-1.2162195599727819,46.290000915527344,-1.823525451873086,45.97000122070313,1.1333358764551693,46.15999984741211,0.03563718257166126
10261,2014-01-02,45.43000030517578,46.4900016784668,45.40999984741211,46.06000137329102,2415000.0,-0.01879047400044842,-2.223876518045742,-10.500445066124229,52.173923860212746,53.50386054001274,0.7605072562410271,0.45167472457209357,2.2253721990392137,1.3550651453937022,23.42957593746384,1.0800018310546875,0.21637024164902385,-0.498999977111815,-1.280385670558445,0.28238571633481513,-0.8896928238351265,-0.10830713038850348,-0.19493162764547378,1.612937958955153,-56.00987336290294,0.390692846723315,1,0.7649993896484375,0.5450000762939453,2.3274993896484375,1.7950000762939453,3.3699989318847656,3,0.060092439443045764,-1.8461222453710495,46.29999923706055,-1.2162195599727819,46.290000915527344,-1.823525451873086,45.97000122070313,0.060092439443045764
10262,2014-01-03,45.43999862670898,45.709999084472656,45.290000915527344,45.54999923706055,2218100.0,0.00022008191648770214,-1.0487913805616034,0.17460384738815712,49.886080239135836,53.61053498976522,0.7265855139817106,0.41656630218106017,2.1472501426573984,1.31082076174863,23.231824427011844,0.4199981689453125,0.19170107890257526,-0.45950164794922443,-1.268880099913254,0.34987680401480503,-0.8641908739312356,-0.054812421967213254,-0.17003133188455166,12.294920500914008,-46.16320371837687,0.404689225982014,1,0.6950016021728587,0.5350017547607493,2.102500915527351,1.9050025939941477,4.0,4,0.060519368026203946,-2.223876518045742,45.43000030517578,-1.8461222453710495,46.29999923706055,-1.2162195599727819,46.290000915527344,0.060519368026203946
10263,2014-01-06,45.40999984741211,45.63999938964844,45.349998474121094,45.63999938964844,2094300.0,-0.0006601844234923604,1.521752110526927,2.0908933277845785,46.77803057409041,52.678665745177454,0.7211122242795867,0.4715280236994488,2.116721061464503,1.3094044513224432,22.65969173659897,0.29000091552734375,0.2042797481898191,-0.4900003433227553,-1.2980911007077935,0.3180904140622829,-0.894045722015278,-0.08595496463023267,-0.11999893188476562,9.835998936885387,-47.37180311251369,0.4040453786925198,1,0.6450004577636719,0.5650005340576172,2.012500762939453,1.9850006103515625,4.220001220703118,0,0.05505395305881011,-1.0487913805616034,45.43999862670898,-2.223876518045742,45.43000030517578,-1.8461222453710495,46.29999923706055,0.05505395305881011
10264,2014-01-07,45.47999954223633,45.66999816894531,45.43000030517578,45.43000030517578,2487100.0,0.0015415039651933693,-8.600061036087586,-0.21738841988290514,43.96984274405725,51.87259499798996,0.5349206298826772,0.3891912953838812,1.98317998561717,1.2091954749279168,22.36561815962696,0.2599983215332031,0.18294120915606982,-0.39950065612792685,-1.2291735438291553,0.43017223157330164,-0.8143370999785446,0.015335787722690952,-0.18999862670898438,15.573691040132577,-37.472414634075605,0.41483644385061463,1,0.5400009155273438,0.49500083923339844,1.9425010681152344,1.980001449584961,4.709999084472649,1,0.054529453984123455,1.521752110526927,45.40999984741211,-1.0487913805616034,45.43999862670898,-2.223876518045742,45.43000030517578,0.054529453984123455
10265,2014-01-08,45.06999969482422,45.52000045776367,44.95000076293945,45.34000015258789,2822300.0,-0.009014948362771058,-1.23530027750144,-5.4000915541313805,43.10342073638811,50.58021401542017,0.8685127859490223,0.7469130878559724,2.3026094344234593,1.6013043189369895,22.64047652513565,0.5699996948242188,0.1669786289660351,-0.7520004272460952,-1.639684720500199,0.13568386600800864,-1.1958425738731435,-0.3081582806190468,1.9099998474121094,7.792133801665585,-43.564486302627316,0.4438421466270513,1,0.7300014495849609,0.8950004577636719,2.3525009155273438,2.4099998474121094,5.470001220703125,2,0.07987571552024031,-8.600061036087586,45.47999954223633,1.521752110526927,45.40999984741211,-1.0487913805616034,45.43999862670898,0.07987571552024031
10266,2014-01-09,45.13999938964844,45.290000915527344,44.7400016784668,45.15999984741211,2518900.0,0.001553132800048651,2.928529584065612,0.07407564390567824,37.22820227887146,48.320047190019764,0.6488388083412389,0.6844392058746536,2.1471105388805682,1.5174711750138243,22.567885290373425,0.5499992370605469,0.0770013660715847,-0.6645006179809556,-1.5926224479702427,0.26362121200833144,-1.1285615329756027,-0.20043970298630853,1.7994001770019565,41.236987718215026,-5.579901048381181,0.46406091499464375,1,0.4850006103515625,0.720001220703125,2.2275009155273438,2.470001220703125,5.840000152587891,3,0.07908727831402884,-1.23530027750144,45.06999969482422,-8.600061036087586,45.47999954223633,1.521752110526927,45.40999984741211,0.07908727831402884
10267,2014-01-10,45.5099983215332,46.1500015258789,45.38999938964844,45.47000122070313,2407700.0,0.008196697760027405,-6.599992370634501,-1.9998092695018381,42.39399693301712,47.380771648720895,0.19773473551368426,0.3546771062104952,1.6976952088850084,1.1418770581176574,21.5890385089655,1.0100021362304616,0.043666818299904264,-0.30850162506103374,-1.2081458373377103,0.5911425872156428,-0.7583237311993685,0.141320481077301,1.3414253295898462,54.60969690738969,12.473976206765272,0.44982210613833734,1,0.11500167846679688,0.3500022888183594,1.7450017929077148,2.1000022888183594,5.19000244140625,4,0.07229182678239443,2.928529584065612,45.13999938964844,-1.23530027750144,45.06999969482422,-8.600061036087586,45.47999954223633,0.07229182678239443
10268,2014-01-13,45.47999954223633,45.7599983215332,45.2599983215332,45.61999893188477,2597200.0,-0.0006591689827130098,1.380962761126249,-3.500238435861553,34.636798288283146,45.591182937144524,0.16865286771945875,0.40795459599330286,1.6514496699997494,1.1636543108693758,20.849864419676464,0.5,-0.04991259985532537,-0.34000034332275675,-1.237154263732016,0.5571535770865026,-0.78857730352739,0.10857661688187648,1.286967229980469,52.48212367736883,14.270872047119397,0.4485769602046311,1,0.14500045776367188,0.3800010681152344,1.5725011825561523,2.1300010681152344,5.740001678466804,0,0.08707122085159824,-6.599992370634501,45.5099983215332,2.928529584065612,45.13999938964844,-1.23530027750144,45.06999969482422,0.08707122085159824
10269,2014-01-14,46.27000045776367,46.33000183105469,45.63999938964844,45.77000045776367,2785700.0,0.017370292952480826,1.225804466867655,-3.571444141689192,51.65396229748317,44.64713977239326,-0.6978721835230957,-0.35371373486775326,0.7902333535358679,0.3787241995450472,19.879315073373984,0.8500022888183594,-0.11988754397089707,0.42050056457519247,-0.4958652689187275,1.3368663980691124,-0.037682352171763966,0.8786834813221489,0.41588771070312447,96.22632908598423,57.51454531477575,0.45818291674695955,1,-0.654998779296875,-0.4099998474121094,0.5999994277954102,1.3099994659423828,5.090000152587891,1,0.07261725906872729,1.380962761126249,45.47999954223633,-6.599992370634501,45.5099983215332,2.928529584065612,45.13999938964844,0.07261725906872729
10270,2014-01-15,46.36999893188477,46.77000045776367,46.13000106811523,46.36000061035156,2201000.0,0.0021611945781669917,-1.723416688986775,0.01999664306642046,47.802192619793935,44.16139185679116,-0.879372387253575,-0.4441952572220984,0.604528398199335,0.2844294956814153,19.363118205101042,0.6399993896484446,-0.1338604464750759,0.4999990463256907,-0.4446818302326676,1.444679922884049,0.027658608046507993,0.9723394846048734,-1.6299972534179759,80.2954794870642,44.29982417084223,0.4723404382791809,1,-0.6149978637695384,-0.5099983215332102,0.3249998092651296,1.210000991821282,5.130001068115227,2,0.08238084500358944,1.225804466867655,46.27000045776367,1.380962761126249,45.47999954223633,-6.599992370634501,45.5099983215332,0.08238084500358944
10271,2014-01-16,46.93000030517578,46.93000030517578,46.1500015258789,46.4000015258789,2628300.0,0.012076803670270086,1.9433983992629968,53.00877527657502,60.05225052763478,45.290966333291045,-1.3457417562265732,-0.9505452720004754,-0.039663016320645283,-0.27118430863127685,18.541720905407516,0.7799987792968821,-0.15928825747436548,0.9950004577636733,-0.05335724128019592,2.0433581568075425,0.47082160824174224,1.5191793072856044,-2.1493986511230503,100.0,62.788328170848935,0.5241788495219329,1,-1.0949993133544922,-1.0699996948242188,-0.2350015640258789,0.6499996185302734,4.310001373291016,3,0.07692308942843584,-1.723416688986775,46.36999893188477,1.225804466867655,46.27000045776367,1.380962761126249,45.47999954223633,0.07692308942843584
10272,2014-01-17,46.9000015258789,47.38000106811523,46.7599983215332,47.08000183105469,1802500.0,-0.0006392239314256809,-1.6956247719507436,-0.3396239995393651,62.67033654655695,47.056778108009546,-1.2145891132989206,-0.9022217223936622,-0.08594488314814441,-0.23086032475813312,17.5948862295571,0.6200027465820241,-0.23541794462076382,0.9240016937255788,-0.20895796539220157,2.0569613528433592,0.3575218641666922,1.4904815232844655,-2.0334239257812428,77.35854149197647,36.381973743839836,0.56647982955889,1,-0.8400001525878835,-0.8400001525878835,-0.2050027847289968,0.6799983978271555,5.099998474121101,4,0.08699355828605104,1.9433983992629968,46.93000030517578,-1.723416688986775,46.36999893188477,1.225804466867655,46.27000045776367,0.08699355828605104
10273,2014-01-21,47.70000076293945,47.70000076293945,47.06000137329102,47.1500015258789,3183600.0,0.017057552474046833,1.3272737361196587,-3.0555461365658494,66.98799056894276,49.61435008855238,-1.8501543113043795,-1.6630472972666155,-0.966107118253916,-1.0154582878162373,16.8425027909495,0.799999237060554,-0.18739106450901488,1.645000839233397,0.27435276140457887,3.015648917062215,0.9596768003189879,2.330324878147806,-2.6826177547607415,100.0,57.89998100898819,0.6853240389144082,1,-1.4799995422363281,-1.4799995422363281,-1.1250009536743164,-0.23999977111816406,4.369998931884766,1,0.0628930807550605,-1.6956247719507436,46.9000015258789,1.9433983992629968,46.93000030517578,-1.723416688986775,46.36999893188477,0.0628930807550605
10274,2014-01-22,47.79999923706055,48.02000045776367,47.34000015258789,47.47000122070313,2320500.0,0.0020964040360935687,-1.3050851841075874,0.5999972256708468,67.68871998618069,52.346050005196,-1.7728908352765487,-1.7570449126583014,-1.141923772401043,-1.103788427061815,17.379874732172862,0.6800003051757812,-0.11532073059807857,1.6839994430541978,0.120017504450729,3.2479813816576666,0.9020084737524598,2.4659904123559357,-2.568006808500975,88.35972001324049,46.07204316534266,0.7819909693017346,1,-1.4199981689453125,-1.4199981689453125,-1.2249994277954102,-0.3399982452392578,4.569999694824226,2,0.07154815979559626,1.3272737361196587,47.70000076293945,-1.6956247719507436,46.9000015258789,1.9433983992629968,46.93000030517578,0.07154815979559626
10275,2014-01-23,47.6500015258789,48.13999938964844,47.56999969482422,47.68999862670898,2740600.0,-0.003138027480664718,-4.699975204562765,-0.12120406441097513,81.534206670539,57.26893938204795,-1.3616219985692268,-1.5685412534191343,-1.0575104435738822,-0.9356909220303748,17.846845671121457,0.5699996948242188,-0.01746524795767357,1.4585016250610252,-0.24951462381679335,3.1665178739388438,0.6044935006221195,2.312509749499931,-2.1392082943989195,75.3769653379746,26.78986118466114,0.8540081244389082,1,-0.9500026702880788,-1.210000991821282,-1.1200008392333913,-0.19000053405761008,4.25,3,0.07785936968874485,-1.3050851841075874,47.79999923706055,1.3272737361196587,47.70000076293945,-1.6956247719507436,46.9000015258789,0.07785936968874485
10276,2014-01-24,46.91999816894531,47.68999862670898,46.91999816894531,47.56999969482422,2714700.0,-0.015320111931940161,-1.369226615960634,16.251216022889842,67.45284928595791,60.053256310152484,-0.3940068597582993,-0.8514777403700293,-0.40066973503409287,-0.19132960218937,17.811614980636747,0.7700004577636648,0.08166567502806288,0.708998298645021,-1.0240119157557288,2.4420085130457707,-0.15750680855535393,1.5755034058453958,-1.0937001984851165,11.5941828675997,-39.86586122881727,0.8665051072003747,1,-0.2199993133544922,-0.4799976348876953,-0.5199966430664062,0.5400028228759766,5.290000915527344,4,0.09761300106115578,-4.699975204562765,47.6500015258789,-1.3050851841075874,47.79999923706055,1.3272737361196587,47.70000076293945,0.09761300106115578
10277,2014-01-27,47.18999862670898,47.58000183105469,46.86999893188477,47.0,2498600.0,0.00575448568415271,-2.1555630907473238,-0.2923048933647789,69.86607675041968,63.9676205837232,-0.4477206132348712,-1.0965789600413274,-0.7180254267781763,-0.4339196317056846,17.749286093909127,0.7100028991699148,0.2365894541496374,0.9274988174438406,-0.85950594523527,2.714503580122951,0.03399643610428882,1.8210011987833923,-1.0860564859461945,25.19681728207325,-30.22598337828008,0.8935023813395543,1,-0.29999923706053977,-0.7499980926513601,-0.794997215270989,0.2700023651123118,4.36000061035157,0,0.0858233348086086,-1.369226615960634,46.91999816894531,-4.699975204562765,47.6500015258789,-1.3050851841075874,47.79999923706055,0.0858233348086086
10278,2014-01-28,47.4000015258789,47.599998474121094,47.040000915527344,47.25,1544300.0,0.004450156924799442,1.0363717071952725,0.7894874214467767,70.77924705124647,66.09265222303023,-0.3986523082240083,-1.2584797399725787,-0.968761607776095,-0.6111805274393944,17.358276703154484,0.55999755859375,0.4330321168582145,1.0660017013549705,-0.7850118640124606,2.9170152667224016,0.1404949186712514,1.9915084840386896,-1.0517325152498387,41.732472673860634,-17.957215205775405,0.9255067826837158,1,-0.2650012969970632,-0.960000991821282,-1.0325002670288015,0.05999946594238992,3.7699966430664134,1,0.09704637818649964,-2.1555630907473238,47.18999862670898,-1.369226615960634,46.91999816894531,-4.699975204562765,47.6500015258789,0.09704637818649964
10279,2014-01-29,47.11999893188477,47.54999923706055,47.06999969482422,47.29999923706055,1653600.0,-0.005907227531232295,-2.42858310626703,-1.199989827577447,72.82849076529267,68.87335201697454,0.01631840652397898,-0.9624530098352935,-0.7503495159766302,-0.2904708135619174,17.162834804041122,0.4799995422363281,0.5922488267880794,0.7444992065429759,-1.1392879726590834,2.628286385745035,-0.1973943830580538,1.6863927961440055,-0.5567222757733887,19.6850322747303,-44.645615469893244,0.9418935896010314,1,0.025001525878899145,-0.6799983978271555,-0.7524976730346751,0.34000205993651633,4.29999923706054,2,0.10505095235878548,1.0363717071952725,47.4000015258789,-2.1555630907473238,47.18999862670898,-1.369226615960634,46.91999816894531,0.10505095235878548
10280,2014-01-30,47.95000076293945,48.08000183105469,47.1500015258789,47.1500015258789,1320200.0,0.017614640277358706,-1.3250029802350574,-4.444432670707628,76.76189839543058,70.72997955784074,-0.6325053075144851,-1.7523465075057345,-1.652264948455091,-1.0853835038596245,17.493986111726198,0.9600028991699148,0.8227976712876028,1.4920009613037095,-0.5181488152784794,3.5021507378858985,0.4869260730126186,2.4970758495948004,-1.1975173788036244,89.25613581550775,21.095320646918537,1.0050748882910934,1,-0.5000019073486328,-1.510000228881836,-1.4200000762939453,-0.48999977111816406,3.229999542236328,3,0.09217931383979328,-2.42858310626703,47.11999893188477,1.0363717071952725,47.4000015258789,-2.1555630907473238,47.18999862670898,0.09217931383979328
10281,2014-01-31,48.15999984741211,48.41999816894531,47.290000915527344,47.52000045776367,1768400.0,0.00437954288073672,-1.0545433107456703,0.7999999999999929,76.03142888405586,72.2145453731184,-0.7260303917927615,-1.8417623674730308,-1.9241935507647838,-1.2655819600798424,17.138050324250624,1.1299972534179688,0.9406171110171826,1.565500068664548,-0.5200750208472869,3.6510751581763827,0.5227125239086305,2.6082876134204653,-1.2410145426147707,83.2259064832657,12.79945135803166,1.0427875447559185,1,-0.5150012969970703,-1.5799999237060547,-1.6299991607666016,-0.6999988555908203,2.5999984741210938,4,0.07765784240690277,-1.3250029802350574,47.95000076293945,-2.42858310626703,47.11999893188477,1.0363717071952725,47.4000015258789,0.07765784240690277
10282,2014-02-03,48.18999862670898,49.13999938964844,48.099998474121094,48.38999938964844,2886900.0,0.0006228982431875085,-4.473673643527581,-0.3125014901175516,76.62079540497967,73.28485702156695,-0.6188816764483391,-1.7446222889683227,-2.000608826313801,-1.2678578691814906,16.893698580021326,1.0400009155273438,1.0834043243375788,1.45799884796142,-0.6692840778311435,3.5852817737539837,0.39435738506514184,2.5216403108576984,-1.0608715209309239,54.761835560996715,-17.1936028985574,1.0636414628962818,2,-0.1849994659423757,-1.24999809265136,-1.629998207092278,-0.7299976348876882,3.510002136230476,0,0.0834198085146991,-1.0545433107456703,48.15999984741211,-1.3250029802350574,47.95000076293945,-2.42858310626703,47.11999893188477,0.0834198085146991
10283,2014-02-04,47.90999984741211,48.52999877929688,47.209999084472656,48.41999816894531,2630900.0,-0.005810308928742791,2.6164397878399406,2.549981880257019,67.90391630990666,73.30876772420316,-0.34191823847700675,-1.3362361695104639,-1.7435125293281573,-0.9488688887687857,16.153382588098587,1.3199996948242259,1.1304426252116428,1.0530000686645522,-1.0407415035640994,3.146741640893204,0.006129282550226378,2.099870854778878,1.2299995422363281,40.579723498907185,-27.1363349547901,1.046870786114327,2,0.09499931335449219,-0.9699993133544922,-1.3874998092651367,-0.4499988555908203,3.8600006103515625,1,0.07597577543814271,-4.473673643527581,48.18999862670898,-1.0545433107456703,48.15999984741211,-1.3250029802350574,47.95000076293945,0.07597577543814271
10284,2014-02-05,47.959999084472656,48.06999969482422,47.27000045776367,47.66999816894531,1925000.0,0.0010436075395490185,2.1372387691295045,-0.5686311175603809,67.54966050897974,71.7549292618077,-0.40994478640729426,-1.25527221323172,-1.809535518853096,-0.9583930001124514,15.429457937448039,0.7999992370605469,1.1780479216326256,0.9789993286132841,-1.064516132761824,3.022514789988392,-0.04275840207426995,2.000757059300838,1.1800003051757812,40.703438598643785,-24.371275566777186,1.0217577306875556,2,0.04500007629394531,-1.019998550415039,-1.5499992370605469,-0.4999980926513672,4.1000022888183665,2,0.06693075783464542,2.6164397878399406,47.90999984741211,-4.473673643527581,48.18999862670898,-1.0545433107456703,48.15999984741211,0.06693075783464542
10285,2014-02-06,48.66999816894531,48.7400016784668,47.790000915527344,47.97999954223633,1624200.0,0.014803984529318415,1.2891428939107734,2.3792980979190235,68.58971955456087,71.88124818054136,-1.0728648293365524,-1.7726232503770802,-2.4854067585488124,-1.62577247312079,14.377251079282466,0.9500007629394531,1.157381327159321,1.5089984893798842,-0.45855854782570304,3.4765555265854715,0.525219970777087,2.4927770079826814,0.4314012145996102,75.64760899556863,14.371457892604127,0.9837785186027949,2,-0.6649990081787109,-1.7299976348876953,-2.4624977111816406,-1.2099971771240234,3.7300033569335866,3,0.056502981373742545,2.1372387691295045,47.959999084472656,2.6164397878399406,47.90999984741211,-4.473673643527581,48.18999862670898,0.056502981373742545
10286,2014-02-07,48.709999084472656,48.81999969482422,48.38000106811523,48.68000030517578,1630800.0,0.0008218803581723222,2.519989013671932,0.043476578265028,69.29633919392013,71.81794400759695,-0.9300573943570001,-1.6142172255346026,-2.47495951066729,-1.6231271916654606,13.079752154823543,0.4399986267089915,1.125286786331074,1.3704994201660128,-0.4686248218308364,3.209623662162862,0.45093729916759173,2.290061541164434,0.3535722930908207,77.72019496460041,17.715036173654006,0.9195621209984238,2,-0.6199989318847656,-1.769998550415039,-2.654998779296875,-1.2499980926513672,3.9099998474121165,4,0.05070829946885569,1.2891428939107734,48.66999816894531,2.1372387691295045,47.959999084472656,2.6164397878399406,47.90999984741211,0.05070829946885569
10287,2014-02-10,48.79999923706055,48.91999816894531,48.11000061035156,48.5,1667200.0,0.001847673050287213,2.000007064292123,10.000381485249237,63.819064652355,71.04459040772012,-0.8578768210983228,-1.5231960893288203,-2.508557042266773,-1.6735166353398796,13.095033346564474,0.80999755859375,1.062393073046934,1.295999526977539,-0.4397590016276993,3.0317580555827774,0.4281202626749234,2.1638787912801547,0.22650069464111056,92.98251484609584,36.4651886135361,0.8678792643026175,2,-0.6949996948242188,-1.8599987030029297,-2.714999198913574,-1.3399982452392578,2.9799995422363352,0,0.04016391629334626,2.519989013671932,48.709999084472656,1.2891428939107734,48.66999816894531,2.1372387691295045,47.959999084472656,0.04016391629334626
10288,2014-02-11,49.43999862670898,49.599998474121094,48.63000106811523,48.84000015258789,1332500.0,0.01311474179619232,1.108694209941468,1.9999999999999762,68.14156902063661,70.52382132498056,-1.3165169552405374,-1.95135806198099,-3.097094053051549,-2.293412987905562,13.190757873511421,0.9699974060058665,1.1218717594978145,1.7379989624023366,0.07233902244465895,3.4036589023600143,0.9051689924234978,2.5708289323811755,-2.229999542236321,93.13304791296558,38.9646263747597,0.8328299699788396,2,-1.0649986267089773,-2.269998550415032,-3.384998321533196,-1.9799976348876882,2.5800018310546946,1,0.04571201858831686,2.000007064292123,48.79999923706055,2.519989013671932,48.709999084472656,1.2891428939107734,48.66999816894531,0.04571201858831686
10289,2014-02-12,49.63000106811523,49.77999877929688,49.18000030517578,49.27000045776367,1455400.0,0.0038430915591409764,-1.2222128032326236,0.6000025431379732,71.71047843403667,69.96255244038124,-1.2438354260988191,-1.9781519500000257,-3.2446155493274347,-2.453381172369987,14.222840280801124,0.5999984741211009,1.1589232805110115,1.7600013732910114,0.02609207562843352,3.493910670953589,0.8930467244597224,2.6269560221223003,-2.3722019958496006,92.46241848232324,39.284028440293596,0.8669546488312901,2,-1.1350021362304616,-2.3700008392333913,-3.6150007247924734,-2.170000076293938,4.2399978637695455,2,0.04311906797486009,1.108694209941468,49.43999862670898,2.000007064292123,48.79999923706055,2.519989013671932,48.709999084472656,0.04311906797486009
10290,2014-02-13,50.18999862670898,50.22000122070313,49.22000122070313,49.25,1736200.0,0.0112834484493598,-1.0000076294236637,2.611102869495221,87.24371379190224,71.20836187458639,-1.6233912349120914,-2.3581971178194365,-3.751525334251319,-2.9773881660667882,15.81420451530253,1.0,1.1965229628883804,2.1289989471435504,0.25488892559213383,4.003108968694967,1.1919439363678421,3.0660539579192587,-2.8313115661621,98.57807652533542,38.481439964372385,0.9370550107757095,2,-1.4749984741210866,-2.7099971771240163,-4.192498207092278,-2.729997634887688,4.1000022888183665,3,0.03725847375470748,-1.2222128032326236,49.63000106811523,1.108694209941468,49.43999862670898,2.000007064292123,48.79999923706055,0.03725847375470748
10291,2014-02-14,50.540000915527344,50.56000137329102,49.97000122070313,50.16999816894531,1260700.0,0.006973546491234828,1.878023818384716,0.3936205182314418,87.47201918440707,72.41405340563388,-1.7883511281872444,-2.5548697904763316,-4.0403768195157,-3.305445404123013,17.37908839894859,0.5900001525878906,1.269997834600595,2.298501205444339,0.20098126167762587,4.396021149211052,1.2497412335609823,3.3472611773276952,-3.009635005371088,99.18365503936893,33.240143899895386,1.0487599718833547,2,-1.6550006866455078,-2.8899993896484375,-4.657500267028809,-3.0900001525878906,3.8199996948242188,4,0.03680254405733718,-1.0000076294236637,50.18999862670898,-1.2222128032326236,49.63000106811523,1.108694209941468,49.43999862670898,0.03680254405733718
10292,2014-02-18,50.97999954223633,51.09000015258789,50.41999816894531,50.47000122070313,1556800.0,0.008705948134911878,-1.1967118798816827,1.3783636101201944,88.08507909814115,74.65640482654884,-2.0014414676256536,-2.8180139319708175,-4.413173348186639,-3.7199192737767177,18.60713760581934,0.6700019836425781,1.2585109213812231,2.5344999313354464,0.20548401736858324,4.8635158453023095,1.3699919743520184,3.6990078883188744,-3.207262795029294,95.52842880934882,25.426771802771597,1.1645079569834313,2,-1.7999992370605469,-2.8050003051757812,-5.237499237060547,-3.634998321533203,2.8300018310546946,1,0.03216946654324171,1.878023818384716,50.540000915527344,-1.0000076294236637,50.18999862670898,-1.2222128032326236,49.63000106811523,0.03216946654324171
10293,2014-02-19,50.70000076293945,51.290000915527344,50.540000915527344,50.88999938964844,1826700.0,-0.005492326045725027,-1.9411861503594054,-0.37254755297585285,88.08515059135972,76.93812594681327,-1.434963154656522,-2.4261277477779046,-4.047530717698436,-3.4095376060355775,19.580531112490863,0.75,1.2439188770108416,2.104501152038573,-0.4020168255931651,4.611019129670311,0.8512421632227074,3.357760140854438,-2.595537675194336,72.03791554877388,-4.257647930838445,1.2532589888158676,2,-1.1599998474121094,-2.4250011444091797,-4.957500457763672,-3.354999542236328,3.1899986267089844,2,0.021301735702278002,-1.1967118798816827,50.97999954223633,1.878023818384716,50.540000915527344,-1.0000076294236637,50.18999862670898,0.021301735702278002
10294,2014-02-20,51.22000122070313,51.36000061035156,50.56999969482422,50.79999923706055,1135500.0,0.010256419130939776,1.2571430128446166,-2.210552733551546,87.24377851793227,79.01079916496565,-1.6135874543782407,-2.821429286823566,-4.489875595306636,-3.8844862840020298,20.27189931952299,0.7900009155273438,1.2460149450889446,2.4535015106201215,-0.28079801267072213,5.187801033910965,1.0863517489746997,3.8206512722655432,-2.7332735936241477,93.45797058047619,18.02514803700042,1.367149761645422,2,-1.4850006103515696,-2.720001220703132,-5.477500915527351,-3.875000000000007,4.069999694824212,3,0.01561888360004926,-1.9411861503594054,50.70000076293945,-1.1967118798816827,50.97999954223633,1.878023818384716,50.540000915527344,0.01561888360004926
10295,2014-02-21,51.36000061035156,51.7599983215332,51.11000061035156,51.25,2131700.0,0.0027332953204195487,-2.3333268124731013,0.26190497815641556,87.037081188668,80.98199271993764,-1.488403652159846,-2.813482514801656,-4.5596300828124825,-3.97672538384424,20.969700001438053,0.6499977111816406,1.353933099070332,2.408000946044922,-0.5049228883469112,5.320924780436755,0.9515390288490053,3.8644628632408384,-2.47101476561442,77.65372295876062,3.074208763140973,1.4564619171959183,2,-1.4250011444091797,-2.4150009155273438,-5.622499465942383,-4.0149993896484375,5.25,4,0.04887068324970634,1.2571430128446166,51.22000122070313,-1.9411861503594054,50.70000076293945,-1.1967118798816827,50.97999954223633,0.04887068324970634
10296,2014-02-24,51.5,52.06999969482422,51.2400016784668,51.29999923706055,2824700.0,0.002725844781633846,-4.187554389938606,1.8181786655569427,87.35896157485998,83.59753682243819,-1.3309895755208672,-2.7328830410733147,-4.602775799821288,-4.071657309350911,22.775221574335024,0.8299980163574219,1.484848554611304,2.319000244140625,-0.6410424228177547,5.279042911099005,0.8389789106614316,3.7990215776198184,-2.1516521589754873,65.4545958967767,-11.151226953116506,1.4800213334791912,2,-1.1499996185302734,-2.3899993896484375,-5.692499160766602,-4.204999923706055,5.119998931884773,0,0.05417477505878332,-2.3333268124731013,51.36000061035156,1.2571430128446166,51.22000122070313,-1.9411861503594054,50.70000076293945,0.05417477505878332
10297,2014-02-25,51.2400016784668,52.0,50.9000015258789,51.56999969482422,2656900.0,-0.005048511097732078,-1.1782184201083814,-1.6499837875984664,87.75515676603342,85.7768243497045,-0.7693877087569305,-2.270311617653242,-4.238566167588509,-3.76764586743478,24.531592487512906,1.0999984741211009,1.5653045552979918,1.856501770019534,-1.0841060077805338,4.797109547819602,0.38619788111950015,3.326805658919568,-1.4017565037583353,45.751720355041385,-33.94836320735847,1.4703038889000348,2,-0.6150016784667969,-1.825002670288086,-5.392500877380371,-3.9450016021728516,4.719997406005859,1,0.06088990690247997,-4.187554389938606,51.5,-2.3333268124731013,51.36000061035156,1.2571430128446166,51.22000122070313,0.06088990690247997
10298,2014-02-26,52.0,52.65999984741211,51.68999862670898,51.68999862670898,2975100.0,0.014832129130327276,-5.258044668676311,-0.9394037476736202,89.45317156617314,87.74823469771967,-1.2606299299520316,-2.8122029376320086,-4.890465702043457,-4.4795632307843505,26.517466760528265,1.4199981689453125,1.6737977602337892,2.386500167846677,-0.6197349171908115,5.392735252884165,0.8833826253279327,3.889617710365421,-1.760039011670699,68.42106223796773,-15.542140478008264,1.5031175425187457,2,-1.0599994659423828,-2.2350006103515625,-5.939998626708984,-4.704999923706055,4.470001220703132,2,0.03480771871713495,-1.1782184201083814,51.2400016784668,-4.187554389938606,51.5,-2.3333268124731013,51.36000061035156,0.03480771871713495
10299,2014-02-27,52.06999969482422,52.13999938964844,51.41999816894531,52.0,3183000.0,0.0013461479773888563,5.857184377838329,0.22580446686765002,87.94648178991216,87.82632003083187,-1.0595392073892569,-2.6270362999655887,-4.856739151496797,-4.495956307482771,28.445226574082383,0.720001220703125,1.8417667016745227,2.2089998245239286,-0.7475132013912926,5.16551285043915,0.7307433115663144,3.687256337481543,-1.3460309346783532,66.47723208770357,-17.772058371183817,1.478256512957612,2,-0.7549991607666016,-2.3050003051757812,-5.849998474121094,-4.774999618530273,3.8600006103515625,3,0.034952942298655865,-5.258044668676311,52.0,-1.1782184201083814,51.2400016784668,-4.187554389938606,51.5,0.034952942298655865
10300,2014-02-28,52.36999893188477,52.79999923706055,52.099998474121094,52.11999893188477,1978600.0,0.005761460319162914,-3.8275762279337826,3.571444141689373,88.60764179786749,87.95250032121635,-1.1373946210706833,-2.7182901776330013,-5.056414093915471,-4.748522789846078,29.951330393995296,0.7299995422363281,1.955545343667353,2.287999153137214,-0.7272583136020714,5.3032566198765,0.7803704197675714,3.795627886506857,-1.2588239542856599,77.36837772776326,-7.388439466871674,1.5076287333696445,2,-0.760000228881843,-2.5349998474121165,-5.989997863769538,-5.074998855590827,3.5400009155273366,4,0.055757151865526655,5.857184377838329,52.06999969482422,-5.258044668676311,52.0,-1.1782184201083814,51.2400016784668,0.055757151865526655
10301,2014-03-03,51.9000015258789,52.43000030517578,51.88000106811523,52.20000076293945,1530800.0,-0.008974554431768755,-2.2352881778095983,-1.199996948242216,80.27351127833535,87.08454834123793,-0.5075698201382792,-2.0593171952071785,-4.478846884548609,-4.228074967031212,31.012577192584125,0.549999237060554,2.039122933767409,1.6310016632080035,-1.346019438664598,4.608022765080605,0.1424911122716992,3.119512214144308,-0.48000335693358664,52.63164234961523,-29.800603371169792,1.488510550936302,3,-0.23000144958495383,-2.065002441406243,-5.33000183105468,-4.605001449584954,4.449996948242195,0,0.09075142477836184,-3.8275762279337826,52.36999893188477,5.857184377838329,52.06999969482422,-5.258044668676311,52.0,0.09075142477836184
10302,2014-03-04,52.209999084472656,52.47999954223633,52.09000015258789,52.34000015258789,1671800.0,0.005972977831979032,-1.1081108946006413,0.4333379957529493,78.91447334364909,86.06558420260343,-0.6981628039627097,-2.1636352665852883,-4.689961673836393,-4.493131174304466,31.406922005938576,0.579998016357429,2.0204004180989017,1.7399991989135728,-1.1884392641084531,4.668437661935599,0.2757799674025634,3.204218430424582,-0.514000701904294,57.246398845640336,-22.847780983654978,1.4642192315110125,3,-0.5249996185302734,-2.375,-5.6399993896484375,-5.174997329711914,4.430000305175781,1,0.08446657584262729,-2.2352881778095983,51.9000015258789,-3.8275762279337826,52.36999893188477,5.857184377838329,52.06999969482422,0.08446657584262729
10303,2014-03-05,51.54999923706055,52.209999084472656,51.47000122070313,52.18000030517578,1603700.0,-0.012641253763369553,1.1449256132552494,4.84612224537105,68.25097869711078,83.95527311140104,0.10626389301178563,-1.2827193207097878,-3.937998987893309,-3.8017906153588044,32.844926780831344,0.7399978637695241,1.9610142388529823,0.8979993820190444,-1.8042468503511842,3.600245614389273,-0.4531237341660699,2.2491224982041587,1.25,9.420359963401047,-66.25448610075458,1.3511231161851145,3,0.3000011444091797,-1.6299991607666016,-4.8849992752075195,-4.524997711181641,5.010002136230476,2,0.08554800994529699,-1.1081108946006413,52.209999084472656,-2.2352881778095983,51.9000015258789,-3.8275762279337826,52.36999893188477,0.08554800994529699
10304,2014-03-06,51.16999816894531,51.849998474121094,50.9000015258789,51.65999984741211,2036200.0,-0.007371504825203656,1.1839037116611655,0.7777791233477243,59.64568303860737,80.91178442806097,0.5346503029402925,-0.6850243043917459,-3.483384189513572,-3.4012819105918553,34.06688595308797,0.9499969482421946,1.8463755151483525,0.3574983596801786,-2.035095002081924,2.7500917214422813,-0.8387983212008692,1.5537950405612264,1.6034011077880876,14.210366753468188,-56.1480168557623,1.19629668088105,3,0.6800022125244141,-1.2349987030029297,-4.382497787475586,-4.1999969482421875,5.150001525878906,3,0.10357637759257043,1.1449256132552494,51.54999923706055,-1.1081108946006413,52.209999084472656,-2.2352881778095983,51.9000015258789,0.10357637759257043
10305,2014-03-07,51.41999816894531,51.41999816894531,50.79999923706055,50.97999954223633,1640900.0,0.004885675375140508,1.8181857589970782,-0.8979533051513807,58.835334905176154,77.74249257587388,0.3286131484767054,-0.7572630236465301,-3.6401422999327835,-3.628633343587957,34.61327054686352,0.6199989318847656,1.7589768021443106,0.4699983596801758,-1.7108756902700009,2.6508724096303524,-0.6204386652949125,1.560435384655264,1.2784651977539099,36.90469162265384,-28.576172388117172,1.090437024975087,3,0.3800010681152344,-1.444997787475586,-4.627497673034668,-4.4499969482421875,5.19000244140625,4,0.08770910728958858,1.1839037116611655,51.16999816894531,1.1449256132552494,51.54999923706055,-1.1081108946006413,52.209999084472656,0.08770910728958858
10306,2014-03-10,51.18000030517578,51.4000015258789,50.95000076293945,51.31000137329102,1625800.0,-0.004667403195562025,1.903217867470708,-0.2954578951475327,52.09206373274701,73.7799266832865,0.579372717123583,-0.34017174495140523,-3.3203416665039995,-3.363160768778208,35.11150460375936,0.4699974060058594,1.645814185603811,0.10650043487548544,-1.8031568439838992,2.01615771373487,-0.8483282045542069,1.0613290743051778,1.4045552137451196,22.61910708852367,-37.44737483293924,0.9548286394296922,3,0.6199989318847656,-1.1750011444091797,-4.2350006103515625,-4.209999084472656,5.770000457763672,0,0.09241890414287446,1.8181857589970782,51.41999816894531,1.1839037116611655,51.16999816894531,1.1449256132552494,51.54999923706055,0.09241890414287446
10307,2014-03-11,50.7599983215332,51.29999923706055,50.54999923706055,51.11000061035156,2421400.0,-0.008206369307115935,1.0547958090559926,2.6923031779100026,50.60973245894929,69.46398900470606,1.0327282189880478,0.24685362099336317,-2.811844016338455,-2.9098084200930785,35.85014474788482,0.75,1.5124135977139446,-0.4115015029907241,-2.004886192657665,1.1818831866762167,-1.208193847824191,0.38519084184274277,1.717483820476076,12.650548420232605,-44.00547876993081,0.7966923448334694,3,0.9150009155273438,-0.7549991607666016,-3.6474990844726562,-3.789997100830078,6.130001068115234,1,0.1101260901779133,1.903217867470708,51.18000030517578,1.8181857589970782,51.41999816894531,1.1839037116611655,51.16999816894531,0.1101260901779133
10308,2014-03-12,51.70000076293945,51.70000076293945,50.75,50.93999862670898,1994800.0,0.01851856722791667,1.499994980675601,-2.1714204749812196,54.49438402911167,65.74708925350602,0.05106578462564215,-0.5429934438742094,-3.644478131050427,-3.8167233821936577,36.11385973489659,0.9500007629394531,1.3797179711915817,0.41550083160400675,-0.9675158189858379,1.7985174821938514,-0.27600749369091204,1.1070091568989255,0.6232827466739295,88.46170775293658,34.95471759692887,0.691508325294922,3,-0.02500152587890625,-1.6950016021728516,-4.227500915527344,-4.729999542236328,4.680000305175774,2,0.09555122928064175,1.0547958090559926,50.7599983215332,1.903217867470708,51.18000030517578,1.8181857589970782,51.41999816894531,0.09555122928064175
10309,2014-03-13,51.77000045776367,51.97000122070313,51.38000106811523,51.38000106811523,3429300.0,0.0013539592609521645,-2.0256465432919537,0.5131556492496155,53.889946919899195,61.88956760039843,-0.07371604567868673,-0.4684680734250719,-3.6143985192165218,-3.8661453440432396,36.325961835732244,0.5900001525879048,1.2644138776525438,0.3785005569458022,-0.778160328486365,1.5351614423779694,-0.19982988577028493,0.9568309996618893,0.41142031004548585,85.91545890475317,33.997933553341994,0.5783304427160841,3,-0.2550010681152344,-1.7350006103515625,-4.2975006103515625,-4.829999923706055,4.579998016357422,3,0.09252464502941726,1.499994980675601,51.70000076293945,1.0547958090559926,50.7599983215332,1.903217867470708,51.18000030517578,0.09252464502941726
10310,2014-03-14,52.06000137329102,52.4900016784668,51.6500015258789,51.91999816894531,2746700.0,0.005601717461137579,-1.4706014350067291,0.35898313705545204,55.16606971049799,59.09985187063872,-0.4607692914951542,-0.6442193814898403,-3.7992091987064214,-4.1395811650925864,36.342057864728424,0.8400001525878977,1.0498923369438415,0.5750013351440515,-0.4696138608792566,1.6196165311673596,0.05269373713239389,1.097308933155709,-1.5100021362304759,77.8350637092972,26.48852461926476,0.5223075980116544,3,-0.5400009155273509,-1.7650012969970774,-4.587501525878913,-5.1200008392334055,4.19999694824218,4,0.08182862483977482,-2.0256465432919537,51.77000045776367,1.499994980675601,51.70000076293945,1.0547958090559926,50.7599983215332,0.08182862483977482
10311,2014-03-17,52.4000015258789,52.459999084472656,51.849998474121094,52.099998474121094,1963400.0,0.006530928613503795,1.9047774750227067,2.142829895643011,60.54546047242621,57.058850440502844,-0.8072798340190417,-0.8830000935868156,-3.999852532059272,-4.459753271253142,36.082149724110764,0.6100006103515625,0.8691340428424681,0.8220014572143484,-0.19930045486159997,1.8433033692902967,0.31135050117637775,1.332652413252319,-1.8112022399902301,95.36082271511683,41.51762667140942,0.5106509560379725,3,-0.8800010681152273,-1.9450016021728445,-4.92750167846679,-5.460000991821282,3.9399986267089915,0,0.08034349163889742,-1.4706014350067291,52.06000137329102,-2.0256465432919537,51.77000045776367,1.499994980675601,51.70000076293945,0.08034349163889742
10312,2014-03-18,52.61999893188477,52.70000076293945,52.31999969482422,52.5,1527600.0,0.00419842365648071,1.714268197980954,0.39999237068311133,56.249995193169255,55.725407828953784,-1.0761737940284704,-1.0264603617679953,-4.07538581912393,-4.6689803741250415,35.48835095960763,0.3800010681152344,0.6454101007369317,0.9599988937377972,-0.12076113908399577,2.0407589265595902,0.4196188773269043,1.5003789101486902,-1.9931755981445392,95.8973436023643,42.084762312557494,0.540380016410895,3,-0.9949989318847727,-2.164999008178718,-5.104998588562019,-5.6799983978271555,4.120002746582024,1,0.0822881398507771,1.9047774750227067,52.4000015258789,-1.4706014350067291,52.06000137329102,-2.0256465432919537,51.77000045776367,0.0822881398507771
10313,2014-03-19,51.77999877929688,53.02999877929688,51.459999084472656,51.459999084472656,2526700.0,-0.01596351519647976,-8.812507450587747,2.6666878596177925,47.46944911203376,54.37249294822339,-0.2236347949115398,-0.1068807521633488,-3.096736787293686,-3.818354648319314,34.2644779196374,1.5699996948242259,0.46125421342569695,0.06599884033203551,-0.9162308449195891,1.04822852558366,-0.4251160022937768,0.5571136829578478,-1.0702483483886809,24.242319154200178,-26.81292864263376,0.4911148426258117,3,0.010000228881828832,-0.9499988555908274,-4.2574987411499094,-4.839998245239265,5.150001525878899,2,0.09868676575548085,1.714268197980954,52.61999893188477,1.9047774750227067,52.4000015258789,-1.4706014350067291,52.06000137329102,0.09868676575548085
10314,2014-03-20,52.02000045776367,52.040000915527344,51.13999938964844,51.68000030517578,1866000.0,0.004635026730876346,3.7368368217637906,1.062501490117517,46.91359270591966,53.04785492608377,-0.369210206988825,-0.2992164788931433,-3.1946987511452534,-4.047504622823006,32.77462168590962,0.9000015258789062,0.2703245934829752,0.26600055694579794,-0.6964834693545754,1.2284845832461713,-0.21524145620438873,0.7472425700959846,-1.1710351259521516,46.56091811113875,-1.1177337663859532,0.48124201315018716,3,-0.23000144958496094,-0.9150009155273438,-4.247500419616699,-4.850000381469727,4.979999542236328,3,0.08381392871942683,-8.812507450587747,51.77999877929688,1.714268197980954,52.61999893188477,1.9047774750227067,52.4000015258789,0.08381392871942683
10315,2014-03-21,53.86999893188477,54.349998474121094,51.9000015258789,52.209999084472656,5739700.0,0.03556321526031425,-1.1491248763985091,4.882350301248772,63.97161432053749,54.367804991393825,-2.0507909668911566,-2.056993774798876,-4.865014272798575,-5.886162244496155,31.61319239870603,2.4499969482421946,0.22260962993065192,1.990499114990243,0.6600860007498284,3.3209122292306574,1.3252925578700356,2.65570567211045,-2.8901715932241316,85.04673896767866,36.42508904805396,0.6652065571202089,3,-1.4200000762939524,-2.0849990844726634,-5.992499351501472,-6.609998703002937,2.8199996948242045,4,0.0460367475665282,3.7368368217637906,52.02000045776367,-8.812507450587747,51.77999877929688,1.714268197980954,52.61999893188477,0.0460367475665282
10316,2014-03-24,54.290000915527344,54.43000030517578,53.7599983215332,53.7599983215332,4961800.0,0.007796584220720604,-1.5282969979199206,0.3192787004290372,64.52514502235539,55.913961942883404,-2.216315430079092,-2.379243856478851,-5.099004815628859,-6.289232213741663,30.200823936498622,0.6700019836425781,0.27991147192205545,2.271001052856448,0.573647962453137,3.9683541432597593,1.4223245076547926,3.1196775980581037,-3.1500015258789062,95.74470058692985,46.2223518286389,0.848676545201657,3,-1.7000007629394531,-2.0900001525878906,-6.192500114440918,-6.809999465942383,2.270000457763679,0,0.03628656055967072,-1.1491248763985091,53.86999893188477,3.7368368217637906,52.02000045776367,-8.812507450587747,51.77999877929688,0.03628656055967072
10317,2014-03-25,54.36000061035156,54.52000045776367,53.68000030517578,54.43999862670898,1966700.0,0.0012893662487341029,5.999952316617659,-0.15093891475991375,71.38508274172655,57.790706244285055,-1.9243142645040976,-2.3225971115331134,-4.9902725104854255,-6.339964556098906,29.360845424715944,0.8400001525878906,0.3385963385470916,2.1850008010864244,0.23448063553638576,4.135520966636463,1.2097407183114015,3.160260883861447,-2.891001129150389,95.26627819968918,38.991208211840906,0.9752600827750204,3,-1.5300006866455078,-1.8900012969970703,-6.092499732971191,-6.709999084472656,2.3400001525878906,1,0.03642383222967238,-1.5282969979199206,54.290000915527344,-1.1491248763985091,53.86999893188477,3.7368368217637906,52.02000045776367,0.03642383222967238
10318,2014-03-26,53.81000137329102,54.52000045776367,53.77999877929688,54.38999938964844,1935800.0,-0.010117719479123877,-1.3124936670382297,7.250154975919681,69.58458862688485,59.53455532283902,-1.1661710213904541,-1.7181340640847225,-4.263280147707242,-5.7711458379768175,28.016600116304836,0.7400016784667898,0.4578883410800074,1.544501495361338,-0.5354940655949889,3.624497056317665,0.5045037148831781,2.584499275839498,-1.9748817749023502,78.99411656492283,16.679445116324338,1.039997780478163,3,-0.980001449584968,-1.280000686645515,-5.132501602172859,-5.895000457763679,1.529998779296868,2,0.054450849849450034,5.999952316617659,54.36000061035156,-1.5282969979199206,54.290000915527344,-1.1491248763985091,53.86999893188477,0.054450849849450034
10319,2014-03-27,53.88999938964844,54.13000106811523,53.02000045776367,53.459999084472656,2362500.0,0.001486675605199439,1.4395519635132188,-0.7413823720921145,68.7975748510991,61.04916700512803,-1.0212138225861338,-1.7442181599531352,-4.18717422675315,-5.832945469846152,26.717327755380047,1.1100006103515554,0.638287510489107,1.5334995269775362,-0.6662837485730577,3.73328280252813,0.4336078892022428,2.6333911647528296,-1.7326940881347639,75.95414790257091,9.994627133026682,1.0998916377752963,3,-1.0599994659423828,-1.3549995422363281,-4.982499122619629,-5.874998092651367,2.0499992370605398,3,0.05641122564405321,-1.3124936670382297,53.81000137329102,5.999952316617659,54.36000061035156,-1.5282969979199206,54.290000915527344,0.05641122564405321
10320,2014-03-28,55.290000915527344,55.43999862670898,54.31000137329102,54.349998474121094,3619900.0,0.025978874405922392,-1.215688181131401,2.1860506378524156,76.58472720238224,62.831307752900926,-2.1398888320502465,-3.071733359766327,-5.414808893167574,-7.2134485014883865,25.23400034579942,1.5499992370605398,0.7765687771049059,2.787500953674318,0.22607058414995151,5.348931323198684,1.5067857689121311,4.0682161384365045,-2.8491721952636695,93.80174278202011,21.43628464565292,1.2807151847621847,3,-2.000001907348633,-2.295001983642578,-6.1725006103515625,-7.239999771118164,0.7199974060058594,4,0.030927817980781258,1.4395519635132188,53.88999938964844,-1.3124936670382297,53.81000137329102,5.999952316617659,54.36000061035156,0.030927817980781258
10321,2014-03-31,56.61000061035156,56.61000061035156,55.59000015258789,55.83000183105469,4097000.0,0.02387411237053394,1.6153898822332642,0.8297837802740082,83.89340419917231,65.90279764245682,-3.128939228066635,-4.238067352977112,-6.5616026655847435,-8.507672706189318,24.28174968973104,1.3199996948242188,0.9675264324390298,3.8720006942749023,0.7410432503843367,7.002958138165468,2.3065219723296195,5.437479416220185,-3.749288103185549,100.0,19.251481689856334,1.5654787219452833,3,-2.7350006103515625,-3.030000686645508,-7.170001029968262,-8.360000610351562,0.48999786376953125,0,0.0014131428280321767,-1.215688181131401,55.290000915527344,1.4395519635132188,53.88999938964844,-1.3124936670382297,53.81000137329102,0.0014131428280321767
10322,2014-04-01,56.61999893188477,56.7400016784668,55.7599983215332,56.61999893188477,3120100.0,0.0001766175839146289,7.166507724585645,0.0,81.948052720128,69.73375359891173,-2.8070602519911745,-4.111540435568379,-6.393740654151877,-8.48662588194923,23.266465233267517,0.9800033569335938,1.1522011122399363,3.661499023437507,0.09609580578105437,7.22690224109396,1.8787974146092807,5.4442006322657335,-3.159400328209074,96.77412077409635,16.298964166726407,1.7827016088282277,4,-2.6799983978271555,-2.974998474121101,-6.889998435974128,-8.214998245239265,-0.5299987792968821,1,-0.0010596531212572202,1.6153898822332642,56.61000061035156,-1.215688181131401,55.290000915527344,1.4395519635132188,53.88999938964844,-0.0010596531212572202
10323,2014-04-02,55.959999084472656,56.15999984741211,55.6500015258789,56.04999923706055,2755700.0,-0.011656655949536687,2.290297175906032,-100.0,75.27141189403697,72.88462239759143,-1.6670842709298412,-3.271970143792217,-5.585672947175652,-7.804851762513124,23.180834626659006,0.9699974060058736,1.2801348547806484,2.780999183654785,-0.958834579212251,6.520832946521821,0.9110823022212671,4.650916065088303,-1.90910792733456,79.03219521399214,-0.7236197422607802,1.8699168814335165,4,-1.6399974822998047,-2.3149986267089844,-5.939999580383301,-7.554998397827148,-0.6699981689453125,2,0.013223761446989224,7.166507724585645,56.61999893188477,1.6153898822332642,56.61000061035156,-1.215688181131401,55.290000915527344,0.013223761446989224
10324,2014-04-03,56.47000122070313,56.72000122070313,55.97000122070313,56.13999938964844,2342700.0,0.00911369093235015,-1.2388120886379121,-3.666680795151183,75.91069751596368,74.21118719708322,-1.6533373648954424,-3.546375189289371,-5.9418518588700735,-8.287497896704842,24.03960103558682,0.7600021362304759,1.458140427219469,3.0260011672973732,-0.862586557322814,6.91458889191756,1.0817073049872832,4.970295029607463,-1.9350701697258685,88.88887144628839,8.52285374680281,1.9442938623100927,4,-1.5900001525878977,-2.8250007629394602,-6.117501258850105,-7.770000457763679,-1.6500015258789134,3,-0.020010643592849098,2.290297175906032,55.959999084472656,7.166507724585645,56.61999893188477,1.6153898822332642,56.61000061035156,-0.020010643592849098
10325,2014-04-04,55.93000030517578,56.88000106811523,55.7599983215332,56.5,3483400.0,-0.009562615616331427,-1.4615345920386176,-1.7272622185231052,70.26405941643446,74.8488443519809,-0.8832818791391333,-2.7944448020197967,-5.24629546057912,-7.716297100446845,24.988915703294705,1.1200027465820241,1.7705648444008943,2.260500144958499,-1.6568539969505665,6.177854286867564,0.3018230740039698,4.219177215913028,-0.9981565412504025,26.356582270246122,-49.9599718301433,1.9586770709545314,4,-0.9799995422363281,-2.2150001525878906,-5.390000343322754,-7.229999542236328,-0.9799995422363281,4,0.00017876491111468162,-1.2388120886379121,56.47000122070313,2.290297175906032,55.959999084472656,7.166507724585645,56.61999893188477,0.00017876491111468162
10326,2014-04-07,55.90999984741211,56.59000015258789,55.849998474121094,55.93000030517578,3119300.0,-0.00035759802707924226,-9.571210593716792,0.03508854117867516,69.33020029172783,74.62052407975881,-0.6809248995143946,-2.5317180137888684,-5.044230919416222,-7.663778620749568,25.98953251525614,0.7400016784667969,2.102751504997464,2.003999710083008,-1.8511536702766307,5.859153090442646,0.07642301990318856,3.931576400262827,-0.5885246226487624,21.138082788266193,-50.52458302707987,1.92757669017982,4,-0.9599990844726562,-2.1949996948242188,-5.187500953674316,-7.1399993896484375,-0.8100013732910156,0,0.001788561516616216,-1.4615345920386176,55.93000030517578,-1.2388120886379121,56.47000122070313,2.290297175906032,55.959999084472656,0.001788561516616216
10327,2014-04-08,56.349998474121094,56.52999877929688,55.58000183105469,55.7599983215332,3302500.0,0.007869766194058547,-1.0000080309996737,-29.49933244325768,78.17508847651062,75.57502406305058,-0.9040245375533971,-2.668258228773965,-5.302003126695695,-8.056395164052603,27.494079244228477,0.9499969482421946,2.1883245453864504,2.1644983291625977,-1.537816207047939,5.866812865373134,0.3133410610573293,4.015655597267866,0.5300025939941335,59.23054576612403,-17.669131071018377,1.8511572681052701,4,-1.3999977111816406,-2.634998321533203,-5.597498893737793,-7.579998016357422,-1.1099967956542969,1,0.013309672055172195,-9.571210593716792,55.90999984741211,-1.4615345920386176,55.93000030517578,-1.2388120886379121,56.47000122070313,0.013309672055172195
10328,2014-04-09,56.63999938964844,56.66999816894531,55.72000122070313,56.2599983215332,2797900.0,0.005146422775158088,3.31818142410026,0.6440694404034526,78.30881751394861,76.6318288033672,-0.8385572218382222,-2.70803332721529,-5.409420729694993,-8.294291881369453,28.678734333673685,0.9499969482421804,2.2564625646503274,2.2074993133544893,-1.4555612831956424,5.870559909904621,0.37596901507942704,4.039029611629552,0.21400169372557798,81.53832159090621,0.7679075043310775,1.8315302982750656,4,-1.0449981689453125,-2.924999237060547,-5.880000114440918,-7.869998931884766,-1.3600006103515554,2,-0.009710438612064443,-1.0000080309996737,56.349998474121094,-9.571210593716792,55.90999984741211,-1.4615345920386176,55.93000030517578,-0.009710438612064443
10329,2014-04-10,56.56000137329102,56.93000030517578,56.33000183105469,56.63000106811523,2569000.0,-0.0014123943718127308,-1.2641504001842574,-0.18420920544091024,71.04853441585577,76.01669627153092,-0.379945183931909,-2.3724158423461432,-5.134977810836695,-8.170428803897693,29.709583592759948,0.5999984741210938,2.284476861025823,1.8880012512207074,-1.6668535033220735,5.442856005763488,0.1105738739493205,3.6654286284920943,-0.9799995422363352,72.59264073423168,-7.321376742265954,1.7774273772713902,4,-0.30500030517578836,-2.8200016021728587,-5.675001144409187,-7.790000915527351,-2.520000457763679,3,-0.02245403866562501,3.31818142410026,56.63999938964844,-1.0000080309996737,56.349998474121094,-9.571210593716792,55.90999984741211,-0.02245403866562501
10330,2014-04-11,56.31999969482422,56.709999084472656,56.13999938964844,56.25,2281800.0,-0.00424331104383846,-2.9310199679040276,-1.000000000000203,66.34459805616262,74.06682892230761,0.024056546424176872,-1.8940088599556333,-4.726068571213737,-7.896773250190371,30.196197483955178,0.5699996948242188,2.373400447734184,1.434999656677249,-1.9681474747509071,4.838146788105405,-0.2665739090368291,3.136573222391327,-0.7129978942871062,54.814718531537686,-22.142718024630035,1.7015735657140778,4,-0.06499862670898438,-2.5799999237060547,-5.427499771118164,-7.549999237060547,-2.2900009155273366,4,-0.026633522871589266,-1.2641504001842574,56.56000137329102,3.31818142410026,56.63999938964844,-1.0000080309996737,56.349998474121094,-0.026633522871589266
10331,2014-04-14,56.61000061035156,56.83000183105469,56.18000030517578,56.47000122070313,1891400.0,0.005149164010986196,1.2413774959880035,1.9999999999998985,67.49611114472944,72.46105763615222,-0.2971979036973096,-1.952543447478277,-4.84707951551384,-8.146621506361413,30.739524626219904,0.6500015258789062,2.4936066953715397,1.514500617980957,-1.7598303026570505,4.788831538618965,-0.12266484233804675,3.151666078299961,-0.9765388397216768,76.29629211006686,1.5864427698195271,1.6371654603190051,4,-0.3549995422363281,-2.8700008392333984,-5.722500801086426,-7.840000152587891,-2.8800010681152344,0,-0.029323438076567787,-2.9310199679040276,56.31999969482422,-1.2641504001842574,56.56000137329102,3.31818142410026,56.63999938964844,-0.029323438076567787
10332,2014-04-15,56.95000076293945,57.02000045776367,56.25,56.58000183105469,2242100.0,0.006006008636673998,2.019619576193219,2.6428610354224773,75.24114769621754,72.45769494750562,-0.6542677666701238,-2.0569805508992474,-5.011621756547143,-8.435941058516036,31.132406468366998,0.7700004577636719,2.4292108369780365,1.6380006790161161,-1.5175967190752715,4.793598077107504,0.060201979970422315,3.21579937806181,-1.2906082216186476,94.61540493035237,19.60282200199073,1.5777986990456951,4,-0.6499996185302734,-3.1650009155273438,-6.047501564025879,-8.180000305175781,-2.5900001525878906,1,-0.03248467540007938,1.2413774959880035,56.61000061035156,-2.9310199679040276,56.31999969482422,-1.2641504001842574,56.56000137329102,-0.03248467540007938
10333,2014-04-16,56.88999938964844,57.09000015258789,56.5099983215332,57.09000015258789,2904500.0,-0.0010535798505214578,4.799996185317286,-0.5405441629808336,74.19353052432349,72.26689861510116,-0.5011767347479008,-1.6806918877819044,-4.764215552299632,-8.311361712738133,32.86948647695098,0.5800018310546875,2.1540988501952896,1.3224992752075195,-1.4308324573663143,4.075831007781353,-0.05416659107939381,2.699165141494433,-1.176182531669916,78.94730501893294,3.8863644508344493,1.3766658662869165,4,-0.5549983978271484,-2.969999313354492,-6.050000190734863,-8.119998931884766,-2.8699989318847656,2,-0.029003299857336073,2.019619576193219,56.95000076293945,1.2413774959880035,56.61000061035156,-2.9310199679040276,56.31999969482422,-0.029003299857336073
10334,2014-04-17,56.38000106811523,57.61999893188477,56.31000137329102,57.09000015258789,3057700.0,-0.008964639251270778,-2.0823527299818307,3.5499818802571452,60.263652266367686,71.15574226509374,-0.005908887376534722,-0.8720139996146088,-4.070486614678771,-7.735742339133324,35.26108460351754,1.30999755859375,1.9120577771537697,0.5945009231567298,-1.6123731681208398,2.8013750144342993,-0.508936122482055,1.6979379687955145,-0.5836132124601434,16.216334641843076,-54.141136953488356,1.1034370456387848,4,0.2199993133544993,-2.0000019073486257,-5.540001869201653,-7.610000610351555,-2.2900009155273366,3,-0.019510504930451922,4.799996185317286,56.88999938964844,2.019619576193219,56.95000076293945,1.2413774959880035,56.61000061035156,-0.019510504930451922
10335,2014-04-21,56.349998474121094,56.93999862670898,56.040000915527344,56.38000106811523,2174300.0,-0.0005321495818683131,-1.7692334779010657,0.042257229129270366,46.766146021142156,68.64862512391755,0.10050489890233649,-0.6816376710215337,-3.8762028045325465,-7.618709972052926,35.642844814919705,0.8999977111816335,1.7564819159880969,0.44049835205078125,-1.5843934080161617,2.465390112117724,-0.5719475279826867,1.4529442320842492,-0.40772173236763365,19.620123277649864,-45.046751612086965,1.01244588003347,4,0.2500019073486328,-1.9699993133544922,-5.57499885559082,-7.579998016357422,-1.9899978637695312,0,-0.04099374660417465,-2.0823527299818307,56.38000106811523,4.799996185317286,56.88999938964844,2.019619576193219,56.95000076293945,-0.04099374660417465
10336,2014-04-22,56.2599983215332,56.47999954223633,55.97000122070313,56.36000061035156,1897900.0,-0.0015971633544803465,1.9999887803071534,3.3331214240313045,45.609755189841316,65.03025475873207,0.27420946299908167,-0.4600710777664574,-3.6208696689879645,-7.4338152700394815,35.95112059949474,0.509998321533196,1.5404497902578953,0.25199832916259624,-1.627638441951369,2.1316351002765614,-0.6878200563943864,1.1918167147195788,1.3600006103515696,17.57560624871355,-41.252396445635725,0.9398183855569824,4,0.4100017547607493,-1.8799991607666016,-5.3524980545043945,-7.489997863769531,-1.6699981689453125,1,-0.039637390841919085,-1.7692334779010657,56.349998474121094,-2.0823527299818307,56.38000106811523,4.799996185317286,56.88999938964844,-0.039637390841919085
10337,2014-04-23,56.34000015258789,57.2599983215332,56.2599983215332,56.43000030517578,2205700.0,0.001422002016378876,-6.999877931550117,0.8999809269502194,55.39773004359796,62.48457837313755,0.21527912025641882,-0.4048895255794349,-3.5341014986847625,-7.415577915923855,36.414996414078374,1.0,1.415592154261148,0.23300018310546733,-1.4825764787397944,1.948576844950729,-0.6247881478171635,1.0907885140280982,1.2469988250732484,22.424208796010085,-32.4498693536378,0.8577883309226308,4,0.4549999237060618,-1.960000991821289,-5.352499961853027,-7.569999694824219,-1.2000007629394531,2,-0.046325889302143985,1.9999887803071534,56.2599983215332,-1.7692334779010657,56.349998474121094,-2.0823527299818307,56.38000106811523,-0.046325889302143985
10338,2014-04-24,56.7400016784668,57.0,56.22999954223633,56.40999984741211,2148300.0,0.0070997785728712515,-1.23187748783724,-3.666680795151104,53.958942313178014,60.585734806173356,-0.1889113518456611,-0.6051544888401352,-3.77987878419507,-7.720723157798986,36.885944027993666,0.7700004577636719,1.316127985873564,0.48650169372558594,-0.8649465832937722,1.837949970744944,-0.1892224447840931,1.162225832235265,0.8146573440551848,46.66675914430399,-3.7433782614061997,0.675724138509679,4,0.05499839782715554,-2.3600025177001953,-5.7000017166137695,-7.970001220703125,-1.0700035095214844,3,-0.04194573489091846,-6.999877931550117,56.34000015258789,1.9999887803071534,56.2599983215332,-1.7692334779010657,56.349998474121094,-0.04194573489091846
10339,2014-04-25,56.93000030517578,57.06000137329102,56.5,56.790000915527344,2202400.0,0.003348583381891146,1.7999961853172224,0.42423822074259027,66.3398415781351,60.585206308614744,-0.3586187993320351,-0.5857586058654647,-3.8163908838627236,-7.8198651406883,38.4186420345713,0.5600013732910227,1.1063660690506723,0.5245002746582017,-0.2813855025625145,1.330386051878918,0.12155738604784716,0.9274431632685562,0.5929655613098248,74.41870093001923,20.09986877825628,0.40294288861035715,4,-0.13500022888182883,-2.5500011444091797,-5.620000839233398,-8.045000076293945,-0.720001220703125,4,-0.0511154019289114,-1.23187748783724,56.7400016784668,-6.999877931550117,56.34000015258789,1.9999887803071534,56.2599983215332,-0.0511154019289114
10340,2014-04-28,57.0,57.33000183105469,56.6500015258789,57.06999969482422,2997900.0,0.0012295748190582767,1.3050702804753709,-0.5,67.5240932747351,60.58831543417093,-0.35985969337411206,-0.5492407785472011,-3.746979246491236,-7.7960820617811635,39.15215948352255,0.6800003051757884,0.8659116124116153,0.5090000152587919,-0.14759143071156444,1.1655914612291483,0.18070429227361018,0.8372957382439736,0.49190657356995615,75.73517037103511,16.507889329910654,0.3282957229851789,4,-0.20499992370604758,-2.239999771118164,-5.5525007247924805,-8.114999771118164,-0.9799995422363281,0,-0.05105262890196682,1.7999961853172224,56.93000030517578,-1.23187748783724,56.7400016784668,-6.999877931550117,56.34000015258789,-0.05105262890196682
10341,2014-04-29,56.68999862670898,57.1500015258789,56.0,57.13000106811523,3020400.0,-0.005438620584052978,3.7916395136294705,6.285776566757493,55.704686817948364,58.41759755880768,-0.04170272463824887,-0.245527167399473,-3.309577770550824,-7.39171141055828,38.854079266261444,1.1500015258788991,0.7365053765819027,0.19499874114989524,-0.4656075002526734,0.8556049825524639,-0.13530437955139263,0.5253018618511831,0.7714698398036433,51.87952456891058,-7.043832325148443,0.3303031207012855,4,0.10500144958497515,-1.3699989318847585,-4.572499275207512,-7.144998550415032,-0.1699981689453054,1,-0.0411006892362078,1.3050702804753709,57.0,1.7999961853172224,56.93000030517578,-1.23187748783724,56.7400016784668,-0.0411006892362078
10342,2014-04-30,56.56000137329102,57.70000076293945,55.86000061035156,55.86000061035156,3416200.0,-0.0022931250055933106,-4.257137563283034,-1.5909019975031373,48.581597219873856,55.571827191646605,0.030346600765291498,-0.12675398936561777,-3.0652489208038887,-7.167302396034081,38.6259922696071,1.8400001525878906,0.659867046980807,0.06800136566162962,-0.5907571678220336,0.7267598991452928,-0.261377901080202,0.3973806324034612,-0.5900001525878906,38.043516570090254,-17.27484484511824,0.3293792667418309,4,0.21999931335448508,-1.2000007629394602,-4.165000915527351,-6.975000381469734,-0.5,2,-0.03483028947791744,3.7916395136294705,56.68999862670898,1.3050702804753709,57.0,1.7999961853172224,56.93000030517578,-0.03483028947791744
10343,2014-05-01,56.70000076293945,56.86000061035156,55.97999954223633,56.77000045776367,1557300.0,0.0024752366734301923,6.040008544921875,-0.09999945504384071,52.43054083838415,54.70148147742622,-0.15582505190563012,-0.21973784903603644,-3.0779060605860025,-7.201058188269485,38.52700643398335,0.8800010681152344,0.5486545032879491,0.1710006713867216,-0.4435907690440928,0.785592111817536,-0.1362950488286856,0.4782963916021288,1.0,45.65217842001058,-7.172066196469267,0.30729572021540785,5,0.07999992370605469,-1.3400001525878906,-4.05000114440918,-7.069999694824219,-0.979999542236321,3,-0.02751325136331695,-4.257137563283034,56.56000137329102,3.7916395136294705,56.68999862670898,1.3050702804753709,57.0,-0.02751325136331695
10344,2014-05-02,55.34000015258789,56.52999877929688,55.099998474121094,56.52999877929688,2220100.0,-0.023985901094387474,1.4033646309836953,17.00005449591291,37.75001740453964,53.69968940891483,1.1634907863125505,1.1080769777707644,-1.6205047386768143,-5.749467580487362,37.63570883656489,1.6000022888183594,0.3147188969486763,-1.1324998855590849,-1.9456260686834597,-0.3193737024347101,-1.5390629771212758,-0.7259367939968939,2.3600006103515625,9.230825661152478,-41.55123905897773,0.4065630915621881,5,1.0599994659423828,0.020000457763671875,-2.6599998474121094,-5.450000762939453,0.18000030517578125,4,0.005963101110363578,6.040008544921875,56.70000076293945,-4.257137563283034,56.56000137329102,3.7916395136294705,56.68999862670898,0.005963101110363578
10345,2014-05-05,55.93999862670898,55.95000076293945,55.2400016784668,55.27999877929688,1740700.0,0.010842039618119248,1.0882199496238618,-0.5546223605630219,42.22735765474953,53.3238674605713,0.5578852933795204,0.5363657076414299,-2.1186355641509707,-6.258726443892854,36.97451608543968,0.7099990844726562,0.09459410648319988,-0.5330013275146541,-1.344734262022115,0.27873160699280675,-0.9388677947683846,-0.1271348602609237,1.6560020446777415,32.30766973553874,-14.617178276223363,0.40586646725373043,5,0.46000099182129617,0.0650024414062571,-3.2574987411498952,-6.04999923706054,-1.0499992370605398,0,0.004826608230104057,1.4033646309836953,55.34000015258789,6.040008544921875,56.70000076293945,-4.257137563283034,56.56000137329102,0.004826608230104057
10346,2014-05-06,56.0099983215332,56.18999862670898,55.75,55.86999893188477,1914100.0,0.001251335297509426,-1.3157989840785058,0.21212033638701228,38.36630905461622,51.431487350684435,0.5014238150452925,0.49987038156376684,-2.088367206793734,-6.225002265483134,36.359265872051886,0.43999862670897727,0.024450087693693945,-0.4680015563964872,-1.2662530142641515,0.33024990147117705,-0.8671272853303194,-0.06887582746265508,1.486162261962889,34.999963320250885,-5.648943079819453,0.39912572893383336,5,0.3900012969970703,0.3900012969970703,-2.867499351501465,-5.469999313354492,-1.2399978637695312,1,0.00017857769202289653,1.0882199496238618,55.93999862670898,1.4033646309836953,55.34000015258789,6.040008544921875,56.70000076293945,0.00017857769202289653
10347,2014-05-07,57.099998474121094,57.18000030517578,56.13000106811523,56.13999938964844,2626700.0,0.019460813877025807,-1.1428649279875271,6.857166212534408,52.070997012948915,51.22171565065898,-0.5246007347631192,-0.5597598927748493,-3.0549842947909482,-7.199735729099956,36.38202565573849,1.1700019836425781,0.06666217795620355,0.5844985961914091,-0.2576913432214667,1.4266885356042849,0.1634036264849712,1.005593565897847,0.3003156249999961,96.15376150827129,57.85637577272091,0.4210949697064379,5,-0.6999988555908203,-0.6999988555908203,-3.3724985122680664,-5.729997634887695,-2.2099990844726562,2,-0.010157583745300625,-1.3157989840785058,56.0099983215332,1.0882199496238618,55.93999862670898,1.4033646309836953,55.34000015258789,-0.010157583745300625
10348,2014-05-08,56.09000015258789,57.22000122070313,56.040000915527344,57.06000137329102,1831200.0,-0.01768823727711577,-1.2056086761214277,-1.0104189018429848,47.39676004114674,49.11692881321583,0.42856691558480264,0.42891170504481124,-1.9552960518201417,-6.08268639158122,36.26390879886422,1.1800003051757884,0.10051877814584032,-0.39799976348876953,-1.2587856255496845,0.4627860985721455,-0.8283926945192235,0.03239316754168442,1.2183013215331968,46.698131880391244,5.375995791767721,0.4303929310304563,5,0.3099994659423828,0.3099994659423828,-2.297499656677246,-4.644998550415039,-0.4799995422363281,3,-0.000534832933058671,-1.1428649279875271,57.099998474121094,-1.3157989840785058,56.0099983215332,1.0882199496238618,55.93999862670898,-0.000534832933058671
10349,2014-05-09,55.290000915527344,56.2400016784668,55.2400016784668,56.15999984741211,1710300.0,-0.014262778300663581,-1.0618611839750824,0.8969049866289064,41.64039297421406,46.240962113157934,1.0856336604564945,1.1898937718573421,-1.075310387103137,-5.182873728910778,35.56481516674316,1.0,0.06274312775141766,-1.1344989776611314,-2.146936969408017,-0.12206098591424563,-1.6407179735345778,-0.628279981787685,1.9300003051757884,2.525214576770791,-39.826019697127066,0.5062189958734431,5,1.1099987030029297,1.1099987030029297,-1.307499885559082,-3.5400009155273438,0.31999969482421875,4,0.0077771802867709905,-1.2056086761214277,56.09000015258789,-1.1428649279875271,57.099998474121094,-1.3157989840785058,56.0099983215332,0.0077771802867709905
10350,2014-05-12,54.81999969482422,55.56000137329102,54.7599983215332,55.5,1256700.0,-0.00850065496329433,-1.0000000000000178,0.7816105057768619,39.285720367823224,44.416632507588474,1.3565361284062263,1.6250753317986693,-0.5388063988597906,-4.619249573308075,34.89802575790932,0.8000030517578196,-0.015714417327792773,-1.5295001983642607,-2.7708828196439512,-0.2881175770845701,-2.1501915090041024,-0.9088088877244189,2.4000015258789134,2.4390773405698707,-41.26791696488504,0.620691310639844,5,1.4099998474121094,1.4099998474121094,-0.5574989318847656,-3.0149993896484375,2.2900009155273438,0,0.012769076374247845,-1.0618611839750824,55.290000915527344,-1.2056086761214277,56.09000015258789,-1.1428649279875271,57.099998474121094,0.012769076374247845
10351,2014-05-13,54.95000076293945,55.13999938964844,54.68999862670898,54.84000015258789,1292200.0,0.002371416797499748,-1.1951060662448414,-0.16176553085976506,39.734120539985575,43.43357954315644,1.065845085457802,1.4380651040639307,-0.5842711933699292,-4.648652150723116,34.07778280912415,0.45000076293946023,-0.16172329266737506,-1.3164991378784165,-2.698553564122385,0.06555528836555169,-2.0075263510004007,-0.6254719247564324,2.1224002838134837,10.276753741189111,-34.63019196069115,0.6910272131219846,5,1.0049991607666016,1.2449989318847656,-0.6175003051757812,-3.075000762939453,2.8899993896484375,1,-0.0010919267053310922,-1.0000000000000178,54.81999969482422,-1.0618611839750824,55.290000915527344,-1.2056086761214277,56.09000015258789,-0.0010919267053310922
10352,2014-05-14,55.099998474121094,55.43000030517578,54.849998474121094,54.97000122070313,1423000.0,0.0027297126314655973,-2.1351217601088726,1.1817866555693626,37.42327447654629,41.76610550295223,0.7676981518275952,1.2040982785603873,-0.6562403664388796,-4.7033430751921514,33.17822853339539,0.5800018310546875,-0.3292522569821372,-1.0740013122558594,-2.5100250844356538,0.362022459923935,-1.7920131983457566,-0.3559894261659622,1.7818103790283288,16.205510950281017,-27.302399088097673,0.7180118860898961,5,0.8550014495849609,1.095001220703125,-0.7674980163574219,-3.2249984741210938,2.490001678466797,2,-0.005989074872886135,-1.1951060662448414,54.95000076293945,-1.0000000000000178,54.81999969482422,-1.0618611839750824,55.290000915527344,-0.005989074872886135
10353,2014-05-15,55.2400016784668,55.66999816894531,55.02999877929688,55.20000076293945,1563600.0,0.0025408930711940947,-2.3683745583039757,0.30770585128236905,36.93972716944041,41.67607325460787,0.44568298847976706,0.9846255906623966,-0.6937023807741838,-4.74689644735691,32.26227721591537,0.6399993896484304,-0.4368722961071896,-0.8514982223510756,-2.3038177981811216,0.6008213534789704,-1.5776580102660986,-0.12533843443605264,1.4664623565673907,35.48399799175072,-3.943963718998681,0.7261597879150219,5,0.7149982452392578,0.9549980163574219,-0.907501220703125,-3.365001678466797,2.329998016357422,3,-0.006336029655748421,-2.1351217601088726,55.099998474121094,-1.1951060662448414,54.95000076293945,-1.0000000000000178,54.81999969482422,-0.006336029655748421
10354,2014-05-16,55.27999877929688,55.43000030517578,54.86999893188477,55.29999923706055,1258800.0,0.000724060456458675,2.9999727524147666,-0.49999999999982236,36.645942497538854,41.05591601491781,0.4428500400511979,0.9043607348010596,-0.6163289001301493,-4.696576891773951,30.839857753069317,0.5600013732910085,-0.5180674218834511,-0.7565010070800682,-2.2456656340147276,0.7326636198545913,-1.5010833205474015,-0.011918693612734899,1.2651480230712906,60.20412532454238,24.32082314056479,0.7445823134673297,5,0.6750011444091726,0.9150009155273366,-0.6249980926513743,-3.404998779296882,2.400001525878899,4,0.005969642517037688,-2.3683745583039757,55.2400016784668,-2.1351217601088726,55.099998474121094,-1.1951060662448414,54.95000076293945,0.005969642517037688
10355,2014-05-19,54.040000915527344,55.18000030517578,53.97999954223633,55.18000030517578,2091800.0,-0.022431220896371173,1.1052656235360254,56.9986648865356,32.02170394498137,40.35095989162504,1.5477529235350147,2.0684780334262456,0.7209911084577953,-3.365530401722779,29.417789542321206,1.299999237060554,-0.6664300767393669,-1.8809989929199205,-3.607240757233697,-0.15475722860614383,-2.744119875076805,-1.0178781107630357,2.35673403278809,3.550380002844096,-29.057453135127115,0.8631208821568876,5,1.5599994659423828,1.7999992370605469,0.9574995040893555,-2.0550003051757812,3.8699989318847656,0,0.02905254752453401,2.9999727524147666,55.27999877929688,-2.3683745583039757,55.2400016784668,-2.1351217601088726,55.099998474121094,0.02905254752453401
10356,2014-05-20,54.02999877929688,54.41999816894531,53.77000045776367,53.95000076293945,1875900.0,-0.00018508763991509358,-1.9545442723008766,-0.0701737361298934,32.551697067627515,38.18214878658933,1.3939437178510516,2.0056804849475114,0.8379427678060338,-3.2698406357643677,28.11887463995855,0.6499977111816406,-0.6530443383242215,-1.77950115203857,-3.691617418903526,0.1326151148263861,-2.735559285471048,-0.8234430186060919,2.125062628410639,13.684138670436234,-17.48280188527975,0.9560581334324769,5,1.4650020599365163,1.7050018310546804,0.9675016403198171,-2.029998779296882,3.5699996948242116,1,0.057005402566006946,1.1052656235360254,54.040000915527344,2.9999727524147666,55.27999877929688,-2.3683745583039757,55.2400016784668,0.057005402566006946
10357,2014-05-21,53.72999954223633,54.22999954223633,53.63000106811523,54.11000061035156,1452500.0,-0.005552456854311605,-1.0689673316101105,-4.750131133469608,29.959495203569077,36.24467491574737,1.3026214899779092,2.213612407742673,1.2571505689342928,-2.87912050419078,26.230283515903132,0.5999984741211009,-0.7167729693966791,-1.949000358581543,-4.055090882939723,0.15709016577663704,-3.002045620760633,-0.895955096402453,2.138854551477934,4.9018929527111075,-23.423470219034787,1.0530452621790907,5,1.2050018310546875,1.9350013732910156,1.267500877380371,-1.6899986267089844,3.6399993896484446,2,0.07649359101744935,-1.9545442723008766,54.02999877929688,1.1052656235360254,54.040000915527344,2.9999727524147666,55.27999877929688,0.07649359101744935
10358,2014-05-22,54.36000061035156,54.61999893188477,53.72999954223633,53.79999923706055,1145100.0,0.011725313111532687,-1.5428526275061374,-1.473683682176379,42.664670231240464,36.358483499861414,0.44858652629552864,1.4716159568795604,0.7258328301550918,-3.4107824995471603,24.16920290760814,0.8899993896484446,-0.7633050453729027,-1.1999992370605455,-3.322559570918756,0.922561096797665,-2.261279403989647,-0.1387190701314438,1.1954140597788339,40.5555473139224,9.409412088930921,1.061280166929104,5,0.28999900817871094,1.3050003051757812,0.682499885559082,-2.2450008392333984,3.75,3,0.05941868112527682,-1.0689673316101105,53.72999954223633,-1.9545442723008766,54.02999877929688,1.1052656235360254,54.040000915527344,0.05941868112527682
10359,2014-05-23,54.02000045776367,54.41999816894531,53.95000076293945,54.290000915527344,1168900.0,-0.006254601706592755,-1.2926711264526094,-0.48214249221735545,35.04673896767855,35.88748556651201,0.6587685357118716,1.6679445572500242,1.160343472437873,-2.978531483530219,21.953165524726014,0.4699974060058594,-0.9880643224814492,-1.3944993972778335,-3.520592338350376,0.731593543794709,-2.4575458678141047,-0.33145292674156224,1.2658563080846008,25.161263329912753,-5.596786080868938,1.0630464705362725,5,0.6299991607666016,1.6450004577636719,1.1075000762939453,-1.8700008392333984,3.5099983215332102,4,0.06571638665268376,-1.5428526275061374,54.36000061035156,-1.0689673316101105,53.72999954223633,-1.9545442723008766,54.02999877929688,0.06571638665268376
10360,2014-05-27,54.09000015258789,54.66999816894531,54.02999877929688,54.5,1615100.0,0.0012958107040177413,-1.4150802162131417,1.5185153788553103,35.04673896767849,35.366665391811225,0.5300713644308956,1.4427262505121021,1.17826724480706,-2.9550963658160896,19.528271591606796,0.6499977111816406,-1.125291739317042,-1.178999710083005,-3.245696640906779,0.887697220740769,-2.2123481754948955,-0.14565124467111445,0.9640368155777566,44.23080449988851,13.430617753648054,1.033348465411887,5,0.5599994659423828,1.5750007629394531,1.3999996185302734,-1.6750011444091797,2.329998016357422,1,0.06637086600962294,-1.2926711264526094,54.02000045776367,-1.5428526275061374,54.36000061035156,-1.0689673316101105,53.72999954223633,0.06637086600962294
10361,2014-05-28,54.36000061035156,54.52000045776367,54.02000045776367,54.13000106811523,1260500.0,0.004991688981364373,-1.2222184546263721,-0.5609747020348335,25.53572669321521,34.04582674921888,0.18727172919037116,1.0426766461168313,0.9901795764804717,-3.115252000546633,18.10637193278759,0.5,-1.1596749335994332,-0.792499351501462,-2.783213033836539,1.1982143308336148,-1.7878561926689969,0.20285748966607287,0.4946713318070266,70.19245934951914,45.690313662844645,0.9953568411675371,5,0.28999900817871094,1.3050003051757812,1.1299991607666016,-1.9150009155273438,1.4599990844726562,2,0.06530535682857463,-1.4150802162131417,54.09000015258789,-1.2926711264526094,54.02000045776367,-1.5428526275061374,54.36000061035156,0.06530535682857463
10362,2014-05-29,54.59000015258789,54.709999084472656,54.1500015258789,54.709999084472656,1055900.0,0.004231043775825949,8.333375719235901,-0.5217355248536153,34.43983303971247,33.76806073480466,-0.13709604699067768,0.6930556003958799,0.839362043713038,-3.233113761980462,16.248912539928888,0.5599975585937571,-1.1332635945997254,-0.46399974822998047,-2.353876945892729,1.4258774494327682,-1.4089383470613512,0.4809388506013903,-0.9599990844726634,87.7552053125523,63.331803121017366,0.9449385988313731,5,-0.05999946594238281,1.0750007629394531,0.9349994659423828,-1.885000228881836,1.2999992370605469,3,0.055138272817727874,-1.2222184546263721,54.36000061035156,-1.4150802162131417,54.09000015258789,-1.2926711264526094,54.02000045776367,0.055138272817727874
10363,2014-05-30,55.13999938964844,55.18000030517578,54.36000061035156,54.58000183105469,1671100.0,0.01007509132667539,1.5625014901175405,-4.666687859617891,48.35884534030942,35.069494384001395,-0.7853615408311825,0.021283846285989227,0.4036482754569306,-3.666159559637059,14.487939530458666,0.8199996948242188,-1.1068184768365086,0.1639995574951172,-1.56145489159222,1.8894540065824543,-0.6987276670485514,1.0267267820387858,-1.488398361206059,96.74789183623467,66.68129086885386,0.8627272245436682,5,-0.7349987030029297,0.5250015258789062,0.44750022888183594,-2.2749996185302734,1.5800018310546946,4,0.040442502120429547,8.333375719235901,54.59000015258789,-1.2222184546263721,54.36000061035156,-1.4150802162131417,54.09000015258789,0.040442502120429547
10364,2014-06-02,55.66999816894531,55.86999893188477,54.70000076293945,55.040000915527344,2128400.0,0.009611874957625943,1.2718437972208056,1.125,59.1792546258381,38.0870000152077,-1.4016160211978956,-0.5088117460668542,-0.011287239295043605,-4.076053343605793,14.258568608258749,1.1699981689453196,-1.0632540269486555,0.6774984359741225,-1.068797465826158,2.423794337774403,-0.1956495149260178,1.5506463868742628,-1.9572611694336004,89.18913903242667,53.3299133552237,0.8731479509001386,6,-0.9199981689453125,-0.00499725341796875,-0.08249855041503906,-2.8049983978271484,0.7700004577636648,0,0.043829756092346406,1.5625014901175405,55.13999938964844,8.333375719235901,54.59000015258789,-1.2222184546263721,54.36000061035156,0.043829756092346406
10365,2014-06-03,56.209999084472656,56.47000122070313,55.6500015258789,55.6500015258789,1937800.0,0.00970003472765657,-1.9285831062670065,0.8888888888889002,62.499990538939805,41.41458817868684,-1.7896307157286273,-1.0830777222998265,-0.48721778204489397,-4.485043326650796,14.20736641840635,0.819999694824233,-1.0133516083307867,1.2039993286132784,-0.5769681815944452,2.984966838821002,0.31351557350942016,2.0944830837171367,-2.367826369018559,89.38767121368033,48.21490628139136,0.8904837551038607,6,-1.1599979400634766,-0.5449981689453125,-0.6224994659423828,-3.0849990844726562,0.7800025939941406,1,0.023483360902399664,1.2718437972208056,55.66999816894531,1.5625014901175405,55.13999938964844,8.333375719235901,54.59000015258789,0.023483360902399664
10366,2014-06-04,56.02000045776367,56.08000183105469,55.72999954223633,56.0,2447200.0,-0.0033801570859920416,3.999918258358083,0.03571525885558538,59.055141170136295,44.64743773052764,-1.4389898165492028,-0.9405118726520243,-0.24757558171796745,-4.164926246880569,13.919385775105141,0.4799995422363281,-0.9687528748378185,1.013500595092772,-0.768659203131044,2.795660393316588,0.12242069598086402,1.90458049420468,-1.9676014618896502,80.60341283908863,34.774080360717456,0.8910798991119063,6,-0.9200000762939453,-0.3549995422363281,-0.24250030517578125,-2.6200008392333984,0.5999984741211009,2,0.007140266117691585,-1.9285831062670065,56.209999084472656,1.2718437972208056,55.66999816894531,1.5625014901175405,55.13999938964844,0.007140266117691585
10367,2014-06-05,56.52000045776367,56.95000076293945,55.86000061035156,56.08000183105469,1242900.0,0.00892538371856988,-1.4772700672339576,21.99942780850658,61.76470588235291,46.76966391398459,-1.6780762187928815,-1.5665074397226135,-0.69335506610755,-4.53648715794921,13.012258650952212,1.0900001525878906,-0.7533203893362383,1.5425004959106445,-0.11041221714616256,3.1954132089674516,0.716044139382241,2.368956852439048,-2.2741932839033225,83.39767259294825,34.76187304648319,0.8264563565284047,6,-1.0699996948242188,-0.8549995422363281,-0.46250057220458984,-3.1000003814697195,-0.5600013732910156,3,-0.012385009859696483,3.999918258358083,56.02000045776367,-1.9285831062670065,56.209999084472656,1.2718437972208056,55.66999816894531,-0.012385009859696483
10368,2014-06-06,56.06000137329102,56.91999816894531,56.0,56.7599983215332,1106600.0,-0.008138695696161546,-1.2438988081392643,-1.5909071205014447,56.65531587468257,49.1706169036517,-1.0634003071489815,-1.1687957893438892,-0.16563195399127295,-3.948940922811836,12.194928442337357,0.9199981689453125,-0.5390095177816647,1.0840013504028363,-0.5647097704887543,2.732712471294427,0.259645789957041,1.9083569108486316,-1.5437748405227651,60.44447157118087,12.723735323463828,0.8243555604457943,6,-0.5750007629394602,-0.635000228881843,0.009999275207512426,-2.2250003814697337,0.48999786376952414,4,-0.003032500525830928,-1.4772700672339576,56.52000045776367,3.999918258358083,56.02000045776367,-1.9285831062670065,56.209999084472656,-0.003032500525830928
10369,2014-06-09,55.72000122070313,56.27999877929688,55.56000137329102,56.0099983215332,1395000.0,-0.006064933004976347,-1.3606596334119756,0.41428337874658805,66.93549007332535,52.71381147094579,-0.5105893494005116,-0.8378883221837086,0.2369587477637154,-3.494689882104005,12.229029447994776,0.7199974060058594,-0.26445919628335446,0.722501182556158,-0.9544243199393634,2.3994266850516794,-0.11596156869160268,1.5609639338039187,-0.9603972649177521,11.510785443767555,-40.07060443111191,0.8384627512477606,6,-0.2350006103515696,-0.2950000762939524,0.34999942779540305,-1.6600017547607493,1.0799980163574148,0,0.017946876850182925,-1.2438988081392643,56.06000137329102,-1.4772700672339576,56.52000045776367,3.999918258358083,56.02000045776367,0.017946876850182925
10370,2014-06-10,55.52000045776367,55.849998474121094,55.4000015258789,55.6500015258789,978700.0,-0.0035893890624171254,-1.4324229583577646,0.44828402678205986,64.46604214242373,57.03940207641341,-0.0965660867285294,-0.6142492561694866,0.453383376336987,-3.1820380186510633,12.784985384108783,0.4499969482421946,-0.14930264799863835,0.4875003814697294,-1.2029916791030644,2.177992442042523,-0.3577456488166675,1.3327464117561263,-0.5413568212628874,7.741870383906822,-46.62427680501904,0.8452460302863956,6,0.030000686645507812,-0.09499931335449219,0.3599996566772461,-1.3999996185302734,1.029998779296875,1,0.016570572070603307,-1.3606596334119756,55.72000122070313,-1.2438988081392643,56.06000137329102,-1.4772700672339576,56.52000045776367,0.016570572070603307
10371,2014-06-11,54.88999938964844,55.66999816894531,54.86999893188477,55.56999969482422,1465000.0,-0.01134728139266683,-1.2222163353537308,5.230728601191635,60.58394109772796,59.94430297174846,0.6889745565520613,0.011622047483399456,1.050272221150209,-2.450847244489708,13.180005267836826,0.7999992370605398,0.047162722134793,-0.13950061798095703,-1.8308219005000055,1.5518206645380914,-0.9851612592404848,0.7061600232785707,2.0600013732910156,0.9615596229318408,-57.19692873686825,0.845660641259525,6,0.7650012969970703,0.5350017547607422,1.3125009536743164,-0.7649993896484375,2.220001220703125,2,0.038258376975212505,-1.4324229583577646,55.52000045776367,-1.3606596334119756,55.72000122070313,-1.2438988081392643,56.06000137329102,0.038258376975212505
10372,2014-06-12,54.77000045776367,54.95000076293945,53.77999877929688,54.70000076293945,2364600.0,-0.0021861711280578566,4.4418658292081075,-0.10294068148414097,54.124749108688235,60.584958946012776,0.9355776570861494,0.11133916659541399,1.134759504245082,-2.2288501016417683,12.82089119677901,1.170001983642571,0.2508151647203647,-0.24299964904785298,-1.9378600861773236,1.4518607880816177,-1.0904298676125919,0.6044305695168859,2.1384002685546903,31.52872200327514,-27.664391067327525,0.8474302185647367,6,0.5949993133544922,0.6550006866455078,1.6299991607666016,-0.6450004577636719,2.229999542236328,3,0.03377758734086078,-1.2222163353537308,54.88999938964844,-1.4324229583577646,55.52000045776367,-1.3606596334119756,55.72000122070313,0.03377758734086078
10373,2014-06-13,54.88999938964844,55.06999969482422,54.290000915527344,54.66999816894531,1530200.0,0.002190960943615483,1.6896424719160243,3.1428882833787464,59.15789084817252,60.58258519293882,0.8676271327679501,-0.03818317780970659,1.0011881713791553,-2.257891235441434,12.247671439010281,0.779998779296875,0.5037594885207071,-0.10550060272216655,-1.797717828679481,1.586716623235148,-0.9516092157008273,0.7406080102564943,1.8932652587890644,44.400024414062216,-18.30897468568846,0.8461086129786587,6,0.47500038146972656,0.5350017547607422,1.510000228881836,-0.7649993896484375,2.0699996948242188,4,0.01949352717657349,4.4418658292081075,54.77000045776367,-1.2222163353537308,54.88999938964844,-1.4324229583577646,55.52000045776367,0.01949352717657349
10374,2014-06-16,55.61000061035156,55.97999954223633,54.79999923706055,54.97999954223633,2118600.0,0.01311716576260169,-1.3838349587512475,2.8636253294492997,64.07408427800112,60.757484497278966,0.1544637647550715,-0.7717625347962667,0.2592597846504461,-2.8834211550630826,12.188494108017235,1.1800003051757812,0.6956326091906675,0.5980005264282227,-1.1122362871824194,2.3082373400388647,-0.2571178803770948,1.4531189332335401,1.0531334033203166,83.18187256488012,17.386347070781383,0.8551184068053207,6,-0.24500083923339844,-0.31999969482421875,0.7899990081787109,-1.4850006103515625,1.0400009155273366,0,0.0169034097534968,1.6896424719160243,54.88999938964844,4.4418658292081075,54.77000045776367,-1.2222163353537308,54.88999938964844,0.0169034097534968
10375,2014-06-17,55.61000061035156,55.63999938964844,55.099998474121094,55.38000106811523,1268100.0,0.0,2.724181476171058,0.3650780195094299,62.183242390306944,61.10505129952015,0.06750212257158239,-0.6831360701574596,0.25428903486975685,-2.785595726911879,13.201307627045972,0.5400009155273438,0.7734747356654168,0.5195005416870089,-1.146436817193873,2.185437900567891,-0.3134681377534321,1.3524692211274498,0.9378079939453201,83.18187256488012,17.201342241344122,0.8329686794404397,6,-0.24500083923339844,-0.31999969482421875,0.7899990081787109,-1.4850006103515625,1.3499984741210938,1,0.02139900402172401,-1.3838349587512475,55.61000061035156,1.6896424719160243,54.88999938964844,4.4418658292081075,54.77000045776367,0.02139900402172401
10376,2014-06-18,57.11000061035156,57.15999984741211,55.38999938964844,55.540000915527344,2204700.0,0.02697356560936237,1.1197633514550687,6.826099215497442,69.68751061708114,61.98536293671217,-1.4098859363137066,-2.0454292094017603,-1.2327092967703805,-4.166398656701119,14.472569880646702,1.7700004577636719,0.7914957212478626,1.8655004501342773,0.04964638187275483,3.6813545183958,0.9575734160035196,2.773427484265035,-3.3300018310546804,98.52073309880852,33.83657115229049,0.9079270341307603,6,-1.6400012969970703,-1.7150001525878906,-0.8800010681152344,-2.9850006103515625,-0.49000167846678977,2,-0.009805662183612562,2.724181476171058,55.61000061035156,-1.3838349587512475,55.61000061035156,1.6896424719160243,54.88999938964844,-0.009805662183612562
10377,2014-06-19,57.84000015258789,57.849998474121094,56.95000076293945,57.11999893188477,2753100.0,0.012782341699082655,1.4324332683801924,0.45859959277490886,70.516729307725,63.525519984827994,-2.1601113166261356,-2.5842248099085197,-1.955141086961703,-4.776057242266226,15.814894546523368,0.8999977111816406,0.7639716193711195,2.3899999618530288,0.37633081407016533,4.403669109635892,1.383165387961597,3.3968345357444605,-3.992401351928706,99.71914807893428,37.47603036186218,1.0068345738914315,6,-2.0250015258789062,-2.1000003814697266,-1.765000343322754,-3.7150001525878906,-0.3699989318847585,3,-0.012621015565534521,1.1197633514550687,57.11000061035156,2.724181476171058,55.61000061035156,-1.3838349587512475,55.61000061035156,-0.012621015565534521
10378,2014-06-20,57.59000015258789,58.099998474121094,57.54999923706055,57.7599983215332,1652000.0,-0.004322268315015143,-3.399993896484375,-0.23610816767685563,65.23811282664863,63.33692251297503,-1.8665444480117586,-2.1922309175236023,-1.7096713527390364,-4.409301445761898,17.634109376847604,0.5499992370605469,0.7676977693459222,1.9784999847412124,-0.17998180255045781,4.1369817720328825,0.8992590910953737,3.057740878387051,-3.5823053649902263,84.545501835101,24.648784883585527,1.0792408936458358,6,-1.6500015258789062,-1.7250003814697266,-1.515000343322754,-3.4650001525878906,-0.5699996948242188,4,-0.010244836795010426,1.4324332683801924,57.84000015258789,1.1197633514550687,57.11000061035156,2.724181476171058,55.61000061035156,-0.010244836795010426
10379,2014-06-23,57.56999969482422,57.90999984741211,56.959999084472656,57.54999923706055,2066700.0,-0.0003472904620711592,1.7142849357769168,-0.11765101875953685,61.76471364685136,63.03677490235587,-1.7394458168771436,-1.9949174276715524,-1.6919480023464644,-4.267005322212981,19.292396864148397,0.9500007629394531,0.7114056657973222,1.7809995651245103,-0.41004352050491377,3.9720426507539344,0.6854780223098018,2.876521107939219,-3.3167666860351517,82.3333740234375,25.086130007177417,1.0955215428147116,6,-1.6300010681152344,-1.7049999237060547,-1.494999885559082,-3.4449996948242188,-1.7900009155273366,0,-0.010595807079818442,-3.399993896484375,57.59000015258789,1.4324332683801924,57.84000015258789,1.1197633514550687,57.11000061035156,-0.010595807079818442
10380,2014-06-24,57.68000030517578,57.81000137329102,57.27999877929688,57.40999984741211,1565900.0,0.0019107279995600468,-1.0000000000000537,13.49971390425329,64.56140022125241,63.4787148049697,-1.6883800255272305,-1.920646684386881,-1.795257297213297,-4.26608181151947,20.733743284462864,0.5300025939941406,0.723620586641168,1.7115001678466797,-0.4816977976964054,3.904698133389765,0.6149011850751407,2.8080991506182187,-3.19596136846679,84.50190734927719,28.96115643573099,1.0965989827715419,6,-1.7400016784667969,-1.8150005340576172,-1.6050004959106445,-3.5550003051757812,-2.8800010681152344,1,-0.017857121599294756,1.7142849357769168,57.56999969482422,-3.399993896484375,57.59000015258789,1.4324332683801924,57.84000015258789,-0.017857121599294756
10381,2014-06-25,57.90999984741211,58.13999938964844,57.540000915527344,57.54999923706055,1287100.0,0.003987509379671295,-2.157909530788845,1.3333333333333333,62.799257012228104,64.44254901647413,-1.6147501198309016,-1.9721667557557225,-2.025103975392568,-4.386046759621195,22.3503080025028,0.5999984741210938,0.7160712361204986,1.7639997482299776,-0.45553471780488053,3.983534214264836,0.6542325152125485,2.8737669812474067,-3.2090033384583947,80.6722850704117,27.47152868876023,1.109767233017429,6,-1.6949996948242188,-2.0249996185302734,-2.189999580383301,-3.7849998474121094,-1.970001220703132,2,-0.016404779234029054,-1.0000000000000537,57.68000030517578,1.7142849357769168,57.56999969482422,-3.399993896484375,57.59000015258789,-0.016404779234029054
10382,2014-06-26,57.599998474121094,57.7400016784668,57.099998474121094,57.31999969482422,1456800.0,-0.0053531579020521525,1.2857045544338632,0.7777730682829653,64.58329871449092,65.04537211273173,-0.9622926136327195,-1.5021159573424683,-1.7295097274537738,-3.967175337096421,23.6170802691493,0.8100013732910156,0.7351481029236311,1.3034984588623075,-0.8796934999976216,3.4866904177222366,0.21190247943234652,2.3950944382922685,-2.6238817347118015,54.23722238386189,1.8720812819255954,1.091595979429963,6,-1.1299991607666016,-1.7149982452392578,-1.9849977493286133,-3.4749984741210938,-1.7699966430664062,3,-0.017013881392316743,-2.157909530788845,57.90999984741211,-1.0000000000000537,57.68000030517578,1.7142849357769168,57.56999969482422,-0.017013881392316743
10383,2014-06-27,57.36999893188477,57.90999984741211,57.31999969482422,57.47000122070313,1899100.0,-0.0039930477140490694,-4.899979019244655,-0.3571525885558583,65.9574185503418,65.25463147632514,-0.3838789159174709,-1.1557398311200586,-1.514952649522371,-3.6240671293506495,24.43496359625266,0.5900001525878906,0.8287262419276971,0.9619989395141673,-1.2001790653730708,3.1241769444014054,-0.11909006292945179,2.0430879419577863,-2.1407715804563523,34.745740794621234,-21.84588574621514,1.08108900244362,6,-0.7500000000000071,-1.43499946594239,-2.069997787475593,-3.2449989318847727,-1.7199974060058736,4,0.0017431112198047494,1.2857045544338632,57.599998474121094,-2.157909530788845,57.90999984741211,-1.0000000000000537,57.68000030517578,0.0017431112198047494
10384,2014-06-30,58.11000061035156,58.2400016784668,57.47999954223633,57.61000061035156,1821300.0,0.012898757054979004,1.0,-4.9998855617013165,72.67949945318253,66.4208822610891,-0.8179815481655339,-1.7956330171209913,-2.245675012648171,-4.246307112390227,24.6609365199778,0.8700027465820241,1.0156121304663088,1.580000495910646,-0.6799852520374614,3.8399862438587533,0.4500076219365923,2.7099933698846996,-2.647911495865543,88.59642958724422,24.75880698430872,1.1299928739740552,6,-1.2950000762939453,-2.1000003814697266,-2.952500343322754,-3.9850006103515625,-3.25,0,-0.018757531253471016,-4.899979019244655,57.36999893188477,1.2857045544338632,57.599998474121094,-2.157909530788845,57.90999984741211,-0.018757531253471016
10385,2014-07-01,57.52999877929688,58.11000061035156,57.47999954223633,58.02000045776367,2156500.0,-0.009981101789067304,-1.1355962887531115,-0.9800033569335795,73.32153428911897,66.8246626690933,0.07041871870404037,-1.1717456763449619,-1.6619749975648332,-3.562057389244899,24.35312028338271,0.6300010681152344,1.1740465379179668,0.9339986801147546,-1.36342645618236,3.231423816411869,-0.2147138880337991,2.0827112482633083,-1.7901184084127877,37.71921899312415,-32.66433168594573,1.1487125681485562,7,0.0650024414062429,-1.5199985504150462,-2.3724985122680735,-3.3049983978271555,-1.9799995422363352,1,-0.030418912517511942,1.0,58.11000061035156,-4.899979019244655,57.36999893188477,1.2857045544338632,57.599998474121094,-0.030418912517511942
10386,2014-07-02,56.41999816894531,57.47999954223633,56.209999084472656,57.349998474121094,1712300.0,-0.019294292263239532,1.1344501718213058,1.8979533051514081,62.405987865256996,65.92346917548575,1.198259182234544,-0.03187604976132263,-0.5581968408952633,-2.3538438415785663,23.481624633338054,1.3199996948242259,1.2282924674966154,-0.1960018157958956,-2.479234607224555,2.087230975632764,-1.3376182115102253,0.9456145799184341,-0.4301056673029464,10.344769267485104,-62.27048739964047,1.1416163957143315,7,0.8050022125244141,-0.40999794006347656,-1.262497901916504,-1.9999980926513672,0.5,2,-0.028713204261967662,-1.1355962887531115,57.52999877929688,1.0,58.11000061035156,-4.899979019244655,57.36999893188477,-0.028713204261967662
10387,2014-07-03,55.81999969482422,56.20000076293945,55.33000183105469,56.16999816894531,1127500.0,-0.010634500063690933,3.2438593226646817,0.37634232179627064,56.521736804259625,64.95498295077586,1.6557021720779517,0.5407139267062746,0.025899758620461455,-1.659561360683405,21.67456844201666,1.089996337890625,1.2961601987097353,-0.761000251770021,-3.071724558506318,1.5497240549662763,-1.9163624051381731,0.3943619015981312,2.420001983642578,16.83841544546097,-56.89436132515057,1.1553621533681493,7,0.9650020599365234,0.1900005340576172,-0.6624994277954102,-1.3999996185302734,0.6700019836425781,3,0.002149747985324524,1.1344501718213058,56.41999816894531,-1.1355962887531115,57.52999877929688,1.0,58.11000061035156,0.002149747985324524
10388,2014-07-07,55.88999938964844,56.22000122070313,55.77000045776367,55.849998474121094,1714200.0,0.0012540253530439749,-3.5000762951095545,-0.11428882833787465,52.16048328892667,63.88784624433977,1.4742286380299348,0.4820395050169992,-0.07241148807683118,-1.6441317795013148,19.76296211834644,0.45000076293946023,1.1773917897233588,-0.6825004577636733,-3.0025263027135267,1.6375253871861801,-1.8425133802386,0.4775124647112534,2.2918022918701197,19.243903366241106,-51.09212160494864,1.1600129224749267,7,0.8950023651123047,0.12000083923339844,-0.7924985885620117,-1.4699993133544922,0.26000213623046164,0,-0.0010734936347998048,3.2438593226646817,55.81999969482422,1.1344501718213058,56.41999816894531,-1.1355962887531115,57.52999877929688,-0.0010734936347998048
10389,2014-07-08,56.72000122070313,56.88999938964844,56.2400016784668,56.31999969482422,2224200.0,0.014850632315598578,-1.3214305177111716,9.999809269502371,57.59233804769052,63.1135060028329,0.5710240167128688,-0.28375167669079104,-0.9277890608171333,-2.3860444167497334,18.584181289509296,1.0,1.003922838587762,0.09750137329102415,-2.188012383185182,2.38301512976723,-1.0452555049470789,1.2402582515291272,1.4047644638061456,50.000000000000256,-17.93817492294812,1.1427568782381028,7,0.06500053405761008,-0.7100009918212962,-1.6850004196167063,-2.300001144409187,-0.24000167846680398,1,-0.0188645922390015,-3.5000762951095545,55.88999938964844,3.2438593226646817,55.81999969482422,1.1344501718213058,56.41999816894531,-0.0188645922390015
10390,2014-07-09,56.43999862670898,56.77999877929688,56.11999893188477,56.70000076293945,1425900.0,-0.004936575951482003,2.1428701180743714,-0.6500028610120415,44.499169724997586,61.0801629709184,0.733801853684561,0.0724219287663388,-0.6791957005759244,-2.0276280957822266,17.551382880123263,0.6599998474121094,0.8803836563895473,-0.2285011291503949,-2.4569041132242475,1.9999018549234577,-1.3427026211873212,0.8857003628865314,1.6288717807312096,51.627812898658135,-11.927913110177599,1.1142014920369279,7,0.3450031280517649,-0.42999839782714133,-1.2324981689453054,-2.019998550415032,0.6200027465820455,2,-0.027994295797337476,-1.3214305177111716,56.72000122070313,-3.5000762951095545,55.88999938964844,3.2438593226646817,55.81999969482422,-0.027994295797337476
10391,2014-07-10,56.9900016784668,57.15999984741211,56.290000915527344,56.290000915527344,1344700.0,0.00974491610808692,-1.485708524749184,-2.6922885061180635,42.80882529494462,58.66077703541325,0.0442236542349832,-0.32905858208579275,-1.2448706931183295,-2.5008116466074313,17.382982703740073,0.8699989318847656,0.7986552133509122,0.21650180816650533,-1.851156607339675,2.2841602236726857,-0.8173273995865813,1.250331015919592,1.024091357445677,90.7104725018396,30.41847663307611,1.0338292077530897,7,-0.2049999237060547,-0.9800014495849609,-1.6325006484985352,-2.5700016021728516,0.3599967956542969,3,-0.02526763290042755,2.1428701180743714,56.43999862670898,-1.3214305177111716,56.72000122070313,-3.5000762951095545,55.88999938964844,-0.02526763290042755
10392,2014-07-11,56.61999893188477,57.02999877929688,56.38000106811523,56.95000076293945,1317000.0,-0.006492415084834557,1.6530634488127487,-0.47143067340231465,41.95689085815945,55.994051736281875,0.29121921464245304,0.19673439812077476,-0.890971631833537,-2.062386583778398,18.57210165658685,0.6499977111816548,0.6731582423630371,-0.24600086212157635,-2.089663219017197,1.5976614947740444,-1.1678320405693867,0.675830316326234,1.340412279930547,61.15099621274545,3.764689309001703,0.9218311784478119,7,0.16500282287596946,-0.6099987030029368,-1.2374982833862376,-1.819997787475593,0.920001983642571,4,0.005298467727303358,-1.485708524749184,56.9900016784668,2.1428701180743714,56.43999862670898,-1.3214305177111716,56.72000122070313,0.005298467727303358
10393,2014-07-14,55.959999084472656,56.79999923706055,55.86999893188477,56.790000915527344,2225000.0,-0.011656655949536687,1.1882399404008415,2.5151431081519013,37.93105420405102,52.133113375267264,0.8159867509937087,0.9918592168268745,-0.2595900379924956,-1.33263686801493,19.494608723125527,0.9300003051757741,0.5188511361901149,-0.9595006942749009,-2.6141398777076716,0.6951384891578698,-1.7868202859912898,-0.132181102558512,1.94780393972745,6.976751063086847,-45.30190895257701,0.8273195917163869,7,0.7600021362304688,0.05000114440917969,-0.4024982452392578,-0.5999984741210938,2.4599990844726562,0,0.009471097259921235,1.6530634488127487,56.61999893188477,-1.485708524749184,56.9900016784668,2.1428701180743714,56.43999862670898,0.009471097259921235
10394,2014-07-15,56.54999923706055,56.77000045776367,55.9900016784668,55.9900016784668,1935600.0,0.010543248074348144,-1.7857220708446866,-0.6746943652909275,42.09790896281505,48.66382167234462,-0.02075321054687862,0.5016099812853838,-0.8280990448531824,-1.8570511403520982,19.536039421235422,0.8100013732910156,0.37961610477339747,-0.4165004730224595,-1.964487902407285,1.131486956362366,-1.1904941877148758,0.3574932416699568,1.3062477632766516,52.71316454049169,4.3242033146123475,0.7739937146924132,7,-0.14499855041503906,-0.5399990081787109,-1.0949983596801758,-1.1899986267089844,2.19000244140625,1,-0.007073346004919268,1.1882399404008415,55.959999084472656,1.6530634488127487,56.61999893188477,-1.485708524749184,56.9900016784668,-0.007073346004919268
10395,2014-07-16,56.79999923706055,56.81000137329102,56.290000915527344,56.63000106811523,1550300.0,0.0044208665494758215,4.473618695791506,0.303569482288841,42.259424465943404,46.425314627976434,-0.4304609180513026,0.3639949926459707,-1.0726024798826899,-2.0415810725630195,19.595103816363036,0.520000457763679,0.24647380542216268,-0.22600040435791158,-1.6401460010196587,1.1881451923038355,-0.9330732026887887,0.48107239397296553,1.0057228598910015,72.0929957476504,26.639778386798554,0.7070727983308739,7,-0.5549983978271484,-0.7899990081787109,-1.3449983596801758,-1.4399986267089844,1.5200004577636719,2,-0.005633797519761674,-1.7857220708446866,56.54999923706055,1.1882399404008415,55.959999084472656,1.6530634488127487,56.61999893188477,-0.005633797519761674
10396,2014-07-17,56.54999923706055,57.11999893188477,56.5099983215332,56.88000106811523,1834400.0,-0.004401408509824067,-1.9755861555638605,-1.9412081500761718,42.61605163943179,44.880238498551115,-0.17889355471477586,0.6006875501301749,-0.822154254130524,-1.7291354685944995,18.516360016171145,0.6100006103515696,-0.021555911881357304,-0.44800033569335795,-1.877238413604104,0.9812377422173881,-1.1626193746487345,0.26661870326201864,1.2062084545730656,54.40002441406193,9.642442121888344,0.7146190389553739,7,-0.08499908447265625,-0.5399990081787109,-1.0624980926513672,-1.1899986267089844,1.94000244140625,3,0.009018605536889934,4.473618695791506,56.79999923706055,-1.7857220708446866,56.54999923706055,1.1882399404008415,55.959999084472656,0.009018605536889934
10397,2014-07-18,57.11000061035156,57.13000106811523,56.36999893188477,56.77999877929688,1241300.0,0.009902765355370935,3.1080891601543175,-1.0,48.25270271309578,44.44604065679213,-0.5997331647746833,-0.01771597865632657,-1.4103302342579553,-2.218649465278105,16.859307498826006,0.7600021362304545,-0.2538620726618035,0.14850101470947408,-1.2264524838582034,1.5234545132771515,-0.5389757345743647,0.8359777639933128,0.5976829640704722,98.4126647734503,50.22453069692924,0.6874767492838397,7,-0.595001220703125,-1.1000003814697266,-1.5699996948242188,-1.4449996948242188,1.4899978637695312,4,0.0042023789389704636,-1.9755861555638605,56.54999923706055,4.473618695791506,56.79999923706055,-1.7857220708446866,56.54999923706055,0.0042023789389704636
10398,2014-07-21,57.0,57.27999877929688,56.68999862670898,56.97999954223633,1066300.0,-0.0019261181785318326,1.0344902428918126,0.0606071114810204,41.850231122045464,42.696917665053796,-0.3528238187344144,0.04829296536263428,-1.297803100605151,-2.0502205309616954,15.015855658607968,0.5900001525879048,-0.3532245176163755,0.06800041198730611,-1.2751244328870115,1.4111252568616237,-0.6035620104498491,0.7395628344244614,0.660129939554686,78.29461949048499,33.76304944015918,0.6715624224371584,7,-0.4250011444091726,-0.7349987030029297,-1.6049995422363281,-1.3349990844726562,0.7400016784667969,0,0.009473700272409458,3.1080891601543175,57.11000061035156,-1.9755861555638605,56.54999923706055,4.473618695791506,56.79999923706055,0.009473700272409458
10399,2014-07-22,56.959999084472656,57.2599983215332,56.95000076293945,57.20000076293945,1008100.0,-0.0007017704478481379,-1.3846119987675514,-11.999809269502194,45.45455651642747,42.80307175299045,-0.30754019480396266,0.042426212107329775,-1.2298980721888313,-1.9525484144947995,13.815550875842957,0.30999755859375,-0.3625822971847299,0.058499526977541905,-1.2509045524773938,1.3679036064324777,-0.596202512749926,0.7132015667050098,0.6535282929120285,67.67672875517249,21.362936104102076,0.6547020397274663,7,-0.38500022888182883,-0.4399986267089844,-1.5649986267089844,-1.2949981689453125,1.3899993896484375,1,0.025632006810734964,1.0344902428918126,57.0,3.1080891601543175,57.11000061035156,-1.9755861555638605,56.54999923706055,0.025632006810734964
10400,2014-07-23,56.6500015258789,57.09000015258789,56.58000183105469,56.93000030517578,939400.0,-0.005442372956046326,-1.4285740236148956,1.1666534212827127,52.102403883034654,43.83569159611156,0.03953668035320845,0.28596387572953574,-0.8798714147917863,-1.590886918654121,12.37734937478323,0.5099983215332031,-0.3386638579850896,-0.19999809265137714,-1.4605913888202338,1.0605952035174795,-0.8302947407358019,0.4302985554330476,0.9178553405791874,30.769520982932907,-19.26404421309429,0.6302966480844282,7,-0.07500267028807173,0.019998550415046168,-1.3225011825561452,-0.9850006103515554,1.819999694824233,2,0.036893205583289124,-1.3846119987675514,56.959999084472656,1.0344902428918126,57.0,3.1080891601543175,57.11000061035156,0.036893205583289124
10401,2014-07-24,56.959999084472656,57.18999862670898,56.58000183105469,56.7599983215332,977100.0,0.005472154461498846,-1.178584322781465,-0.7142915531334969,61.0038382570836,45.95201908488092,-0.30750136059038624,-0.10419677381570835,-1.149603326740376,-1.8393888983449642,10.666699230175134,0.6099967956542898,-0.4192215186598034,0.1574995040893583,-1.002498477028837,1.3174974852075536,-0.42249948646973934,0.737498494648456,0.563100681277362,64.83519247456441,10.164678969244456,0.5799989905590966,7,-0.38500022888182883,-0.17499732971191406,-1.6324987411499023,-1.2949981689453125,2.1800003051757812,3,0.023876415593593325,-1.4285740236148956,56.6500015258789,-1.3846119987675514,56.959999084472656,1.0344902428918126,57.0,0.023876415593593325
10402,2014-07-25,56.61999893188477,57.88000106811523,56.56000137329102,57.290000915527344,1349400.0,-0.00596910389839822,-2.34178364309757,-3.3499971389879293,56.697233193834634,48.03715008374575,0.03631801976827376,0.16719185786489987,-0.7772937829564697,-1.4441957130137055,9.716069632041895,1.3199996948242045,-0.3766849840096427,-0.13350067138671307,-1.2328650617210641,0.965863718947638,-0.683182866553885,0.4161815237804589,-1.2899971008300852,4.545270641273927,-52.35073380798532,0.5496821951671754,7,0.3150024414062429,0.16500282287596946,-1.1874990463256907,-0.954998016357429,2.0200004577636648,4,0.03302724800174728,-1.178584322781465,56.959999084472656,-1.4285740236148956,56.6500015258789,-1.3846119987675514,56.959999084472656,0.03302724800174728
10403,2014-07-28,57.47000122070313,57.63000106811523,56.459999084472656,56.599998474121094,1142600.0,0.015012403829977705,-1.0347833586540316,-1.2985077176221655,56.855564776523224,49.67688961860221,-0.6447695383344154,-0.7114086685085255,-1.5889568423184883,-2.2229636009560423,8.530281689162258,1.170001983642571,-0.3415197245492507,0.7115015029907283,-0.4005059677060032,1.82350897368746,0.1554977676423661,1.2675052383390906,-2.0889994049072342,71.12681164287046,12.806682781587917,0.5560037353483647,7,-0.38500022888184304,-0.6849994659423899,-1.6925020217895579,-1.730001449584968,1.8299980163574148,0,0.019662384364294905,-2.34178364309757,56.61999893188477,-1.178584322781465,56.959999084472656,-1.4285740236148956,56.6500015258789,0.019662384364294905
10404,2014-07-29,57.02000045776367,57.86999893188477,57.0099983215332,57.47000122070313,1701600.0,-0.007830185372909804,-2.6595378584356966,-0.5172406233283388,55.1418538052911,51.10827065630751,-0.13531803459868286,-0.36602103902144023,-1.1063448496267085,-1.697554450347937,7.12071426519071,0.8600006103515696,-0.27951824499633915,0.3160007476806612,-0.6080732842495067,1.2400747796108291,-0.14603626828441918,0.7780377636457416,-1.5890186569213895,39.4366613386347,-18.914974515365977,0.46203701596508223,7,0.10499954223632812,-0.2349987030029297,-1.1175012588500977,-1.1550006866455078,1.970001220703125,1,0.012627169675953454,-1.0347833586540316,57.47000122070313,-2.34178364309757,56.61999893188477,-1.178584322781465,56.959999084472656,0.012627169675953454
10405,2014-07-30,55.77999877929688,57.18999862670898,55.58000183105469,57.16999816894531,1684000.0,-0.021746784786248696,1.2517432896021636,3.0888822955960866,40.44232369696271,50.86674532936651,1.0558105663584598,0.7759354490151935,0.1925064569586823,-0.3925811598157267,5.466040955422078,1.6099967956542898,-0.1522290435865159,-0.8365009307861229,-1.7626661014672464,0.08966423989500072,-1.299583516126681,-0.3734183454455646,-0.3000365931091409,8.69552237320722,-43.68078029013615,0.4630825853405608,7,0.9500026702880788,1.00500297546386,0.12250041961669211,0.08500099182128196,3.700000762939446,2,0.04607385713636991,-2.6595378584356966,57.02000045776367,-1.0347833586540316,57.47000122070313,-2.34178364309757,56.61999893188477,0.04607385713636991
10406,2014-07-31,54.79999923706055,55.86999893188477,54.72000122070313,55.38000106811523,1855300.0,-0.017569013332428884,-2.108110894600701,0.41726768757889815,36.8876148806121,49.60395779242388,1.9684731037586474,1.7163437441285225,1.2215037469373513,0.6511830311782347,5.575892145540879,1.1499977111816406,-0.1191658247230265,-1.7355005264282255,-2.9670425997249126,-0.5039584531315384,-2.3512715630765726,-1.1197294897798784,3.0800018310546804,2.531582918364054,-46.72159653246971,0.6157710366483451,7,1.5000019073486328,1.680002212524414,1.1024999618530273,1.0650005340576172,3.9099998474121094,3,0.06697084004995046,1.2517432896021636,55.77999877929688,-2.6595378584356966,57.02000045776367,-1.0347833586540316,57.47000122070313,0.06697084004995046
10407,2014-08-01,55.93999862670898,56.540000915527344,55.20000076293945,55.20000076293945,3219600.0,0.020802908859850255,-2.621632488942501,-1.2758543579490182,49.865226061881316,50.494512785738976,0.7208618487356873,0.6174524267859525,0.15443057668995408,-0.4110690834309949,5.9382204577521245,1.7400016784667969,-0.07994624411059448,-0.601501083374032,-1.8194602642982787,0.6164580975502147,-1.2104806738361589,0.007478507088094943,1.8768024444580078,38.73010452278057,-15.215154118490517,0.6089795904621245,8,0.3600025177002024,0.5400028228759837,0.11000156402588601,-0.05499839782714133,2.020000457763679,4,0.057204162343536424,-2.108110894600701,54.79999923706055,1.2517432896021636,55.77999877929688,-2.6595378584356966,57.02000045776367,0.057204162343536424
10408,2014-08-04,55.83000183105469,56.0099983215332,54.5099983215332,55.849998474121094,4429000.0,-0.001966335329900648,7.823624450228884,-0.027022568638974207,44.812697777526154,50.42319514808327,0.7235277220999734,0.7617807870673445,0.3172690753093974,-0.2381844918276954,6.55429990419999,1.5,-0.028316891155299118,-0.7084980010986328,-1.9334889372088213,0.5164929350115557,-1.320993469153727,-0.09600253304353856,1.9248632431030188,39.28581159940228,-14.203293953974267,0.612495468055093,8,0.36499786376953125,0.5449981689453125,0.34749794006347656,0.05499839782714844,1.8299980163574219,0,0.050331317686447274,-2.621632488942501,55.93999862670898,-2.108110894600701,54.79999923706055,1.2517432896021636,55.77999877929688,0.050331317686447274
10409,2014-08-05,55.6500015258789,56.1500015258789,55.2400016784668,55.68999862670898,3322500.0,-0.003224078439411193,-1.1162866001605911,2.000190766882869,41.63029192155822,49.25962715236367,0.7802105690816887,0.9038501246229842,0.5600698437162706,0.0031776700910981504,6.8211578261759485,0.9099998474121023,-0.07519808756017454,-0.8349983215332131,-2.1186694376548445,0.44867279458841836,-1.4768338795940323,-0.1931627634723938,1.975068878173829,42.537428154170534,-8.243218943714417,0.6418355580608173,8,0.5449981689453196,0.7249984741211009,0.6274976730346751,0.2349987030029368,2.349998474121101,1,0.06558845662356894,7.823624450228884,55.83000183105469,-2.621632488942501,55.93999862670898,-2.108110894600701,54.79999923706055,0.06558845662356894
10410,2014-08-06,54.86000061035156,55.61999893188477,54.31999969482422,55.38000106811523,4375100.0,-0.0141958830883403,1.600008392365976,13.000953743442837,38.5965002597186,46.76992293043423,1.44114997953006,1.6542253738001094,1.40272950768491,0.8459390955183466,7.488624835754086,1.3300018310546804,-0.08806830808379118,-1.545999336242673,-3.0214748180152355,-0.07052385447011034,-2.2837370771289542,-0.8082615953563916,2.6404669104003844,24.324352189153895,-24.92449812406564,0.7377377408862797,8,1.239999771118164,1.3549995422363281,1.552499771118164,1.0750007629394531,2.0200004577636648,2,0.07528255600011691,-1.1162866001605911,55.6500015258789,7.823624450228884,55.83000183105469,-2.621632488942501,55.93999862670898,0.07528255600011691
10411,2014-08-07,55.54999923706055,55.70000076293945,54.9900016784668,55.0099983215332,2452600.0,0.012577444750862643,-1.4482971810420804,-1.0384623849173014,39.655159329442746,44.87635916772401,0.5924072708857864,0.8967930051885133,0.7657889296098688,0.2078200891776234,7.801617566280012,0.8400001525878906,-0.12246069483632027,-0.7840005874633817,-2.2798813421086805,0.711880167181917,-1.5319409647860311,-0.03606021014073235,1.759640214135736,55.40535431988452,11.864181050852892,0.7479403773226497,8,0.5450000762939453,0.5500011444091797,1.2525014877319336,0.38500213623046875,1.5699996948242259,3,0.07074708117284456,1.600008392365976,54.86000061035156,-1.1162866001605911,55.6500015258789,7.823624450228884,55.83000183105469,0.07074708117284456
10412,2014-08-08,56.91999816894531,56.97999954223633,55.58000183105469,55.58000183105469,3067200.0,0.024662447357348682,-1.0895545332391992,2.4814704926602524,49.54544390528102,44.06412351536377,-0.8164164688750901,-0.47387413656578303,-0.5415532114274839,-1.1053187845318817,7.645376960520767,1.4300003051757812,-0.15509030252600553,0.5709983825683622,-0.9428659613300354,2.08486272646676,-0.18593378938083305,1.3279305545175575,0.21026289686864885,97.7443091453787,56.178540046023606,0.7569321719491987,8,-0.8249988555908203,-0.8199977874755859,-0.30249786376953125,-0.9849967956542969,1.2000007629394602,4,0.031447662914787955,-1.4482971810420804,55.54999923706055,1.600008392365976,54.86000061035156,-1.1162866001605911,55.6500015258789,0.031447662914787955
10413,2014-08-11,56.4900016784668,57.290000915527344,56.459999084472656,57.18000030517578,2718200.0,-0.00755440098930138,-1.2133269585827708,-0.5149257555398665,47.442884295843136,43.20868245875844,-0.6035183814478557,-0.002250701378301301,-0.07033551160249374,-0.6069729825891841,7.942201411913054,0.8300018310546875,-0.2836607000094489,0.11450176239013388,-1.3892125718825667,1.6182160966628345,-0.6373554047462164,0.8663589295264842,-2.170001983642578,73.06400982316252,33.363503908173485,0.7518571671363493,8,-0.6850013732910156,-0.3900012969970703,-0.09250068664550781,-0.5550003051757812,1.5799980163574219,0,0.026022258139995813,-1.0895545332391992,56.91999816894531,-1.4482971810420804,55.54999923706055,1.600008392365976,54.86000061035156,0.026022258139995813
10414,2014-08-12,56.1500015258789,56.56000137329102,56.11999893188477,56.41999816894531,1649400.0,-0.006018766905392048,-1.6666666666667815,0.3913002615007926,47.28850136907181,43.96936886677056,-0.4469022621609966,0.3227960549153934,0.2906988520641747,-0.2037388496220771,8.363118963740638,0.44000244140625,-0.37797645529524004,-0.20549850463867614,-1.710080586723592,1.2990835774462397,-0.9577895456811305,0.5467925364037782,-1.7706018066406202,61.616197942889784,19.92733500261754,0.752291041042457,8,-0.3450012207031179,-0.05000114440917258,0.24749946594238992,-0.21500015258788352,1.559997558593757,1,0.02689222227068444,-1.2133269585827708,56.4900016784668,-1.0895545332391992,56.91999816894531,-1.4482971810420804,55.54999923706055,0.02689222227068444
10415,2014-08-13,56.47999954223633,56.63000106811523,55.959999084472656,56.22000122070313,2547900.0,0.005877079383610262,1.392858359275517,-0.9629687190934519,47.40259820684343,45.137700347462925,-0.7455673369220222,-0.034155928116057055,-0.03140517447427271,-0.497481200148421,8.813232410138342,0.670001983642571,-0.5406031596507432,0.14049949645995952,-1.350928289380363,1.631927282300282,-0.6052143964602053,0.8862133893801243,-2.042387799072266,64.78253730526379,24.946606845717497,0.7457138929201617,8,-0.6749992370605469,-0.37999916076660156,-0.08249855041503906,-0.5449981689453125,1.4300003051757812,2,0.026912189626117078,-1.6666666666667815,56.1500015258789,-1.2133269585827708,56.4900016784668,-1.0895545332391992,56.91999816894531,0.026912189626117078
10416,2014-08-14,57.06000137329102,57.13999938964844,56.4900016784668,56.68999862670898,1843300.0,0.010269154315785123,1.4528272010134162,1.4230966738560438,52.32068902799216,45.41052956591969,-1.0854177397715858,-0.6050097977158728,-0.5904854260525596,-1.0441928424756028,8.76551991738542,0.6599998474121094,-0.6577323748794441,0.6950012207031335,-0.8286717747612187,2.2186742161674857,-0.06683527702904257,1.4568377184353096,-2.5653418466796936,86.54972717092126,40.50447135325913,0.7618364977321747,8,-1.2550010681152415,-0.9600009918212962,-0.6625003814697337,-1.125000000000007,0.23999786376952414,3,-0.0031545794049008258,1.392858359275517,56.47999954223633,-1.6666666666667815,56.1500015258789,-1.2133269585827708,56.4900016784668,-0.0031545794049008258
10417,2014-08-15,57.349998474121094,57.70000076293945,56.84000015258789,57.18000030517578,2236300.0,0.005082318504216143,-1.0235344804372997,0.4594511000680278,49.32733815103305,45.912156274087124,-1.290033622399875,-0.9234507690136269,-0.8718787586602872,-1.2999931625508907,9.04267916737271,0.8600006103515625,-0.5652891171524175,0.9729984283447237,-0.5788980819653062,2.5248949386547537,0.19705017318970874,1.7489466834997387,-2.799432119731442,79.88494533368703,35.48339615534563,0.7759482551550133,8,-1.3399982452392578,-1.2499980926513672,-0.9524974822998047,-1.4149971008300781,-0.529998779296875,4,-0.004010454199752211,1.4528272010134162,57.06000137329102,1.392858359275517,56.47999954223633,-1.6666666666667815,56.1500015258789,-0.004010454199752211
10418,2014-08-18,57.540000915527344,57.84000015258789,57.18000030517578,57.41999816894531,1672300.0,0.0033130330682047404,-1.200005086275956,0.705906112557221,53.00231480971647,47.175714372771374,-1.3543927943400504,-1.128797447932925,-1.0360627816211903,-1.4455648761870208,9.206669523391461,0.6599998474121094,-0.34274599389816984,1.1360008239746122,-0.47903903080651133,2.7510406787557358,0.3284808965840469,1.9435207513651775,-2.863457184795699,84.04260283951294,37.40144076581826,0.8075199273905623,8,-1.460000991821289,-1.4400005340576172,-1.1424999237060547,-1.6049995422363281,-1.0200004577636719,0,0.010079909751981253,-1.0235344804372997,57.349998474121094,1.4528272010134162,57.06000137329102,1.392858359275517,56.47999954223633,0.010079909751981253
10419,2014-08-19,58.41999816894531,58.56000137329102,57.52000045776367,57.52999877929688,2610800.0,0.015293660747587756,-1.285726262837995,7.416491830376952,65.90363417091334,50.20984036290413,-2.0116961701507847,-1.9961506890273455,-1.8685227536730125,-2.276840531437138,9.596878080735863,1.0400009155273509,-0.28054669813575117,1.9429981231689482,0.1054818514980056,3.7805143948398907,1.0242399873334733,2.861756259004423,-3.553647052902292,94.61526611157954,41.39075266899532,0.9187581358354715,8,-1.6449966430664062,-1.9799976348876953,-2.054997444152832,-2.484996795654297,-2.3999977111816406,1,-0.005991073007378889,-1.200005086275956,57.540000915527344,-1.0235344804372997,57.349998474121094,1.4528272010134162,57.06000137329102,-0.005991073007378889
10420,2014-08-20,58.7400016784668,58.83000183105469,58.31999969482422,58.38999938964844,1359900.0,0.005477636418201648,-1.0816342418509781,0.3932612683662829,75.78538410148303,54.224309782019716,-1.9259792216711134,-2.2678207582394236,-2.1298427885107003,-2.5681210392818627,10.5803489862585,0.5100021362304688,-0.14701473667007292,2.158501625061035,0.060329208450802696,4.256674041671268,1.1094154167559225,3.207587833366148,-3.5781585418439334,96.15383988379847,35.008531576536384,1.049086208305116,8,-1.5349998474121094,-2.1650009155273438,-2.532501220703125,-2.8050003051757812,-2.950000762939453,2,-0.0175349432169275,-1.285726262837995,58.41999816894531,-1.200005086275956,57.540000915527344,-1.0235344804372997,57.349998474121094,-0.0175349432169275
10421,2014-08-21,58.31999969482422,59.18000030517578,58.22999954223633,58.7599983215332,1728700.0,-0.00715018678313295,-2.064523869586351,-1.2571307124717988,67.19655353948521,56.185544185820184,-1.197680297063222,-1.8347767930754841,-1.6345179390795437,-2.142623374862751,11.584170456792057,0.9500007629394531,0.032629096539906755,1.670499610900876,-0.5631047446007145,3.9041039664024666,0.5536974331500772,2.787301788651675,-2.7913406887581758,63.247839561016406,-0.7025683566923817,1.116802177750796,8,-0.75,-1.5699996948242188,-2.1924991607666016,-2.384998321533203,-2.5699996948242188,3,-0.007030175746871592,-1.0816342418509781,58.7400016784668,-1.285726262837995,58.41999816894531,-1.200005086275956,57.540000915527344,-0.007030175746871592
10422,2014-08-22,58.4900016784668,58.90999984741211,58.02000045776367,58.02000045776367,1428600.0,0.002914986017355403,-2.7872216089864295,-1.0681879264454712,69.05444141734044,58.58682831043099,-1.2533612050879483,-1.9578812988406753,-1.7218001086097274,-2.306244975937524,11.722308987615945,0.8899993896484375,0.3326115609949625,1.7470014572143526,-0.6331544540115956,4.127157368440301,0.5569235016013749,2.9370794128273303,-2.5231817165075867,65.50006866455078,-1.5053796148635286,1.1900779556129757,8,-0.9200019836425781,-1.7400016784667969,-2.2525014877319336,-2.5550003051757812,-2.5700035095214844,4,-0.020345399337616255,-2.064523869586351,58.31999969482422,-1.0816342418509781,58.7400016784668,-1.285726262837995,58.41999816894531,-0.020345399337616255
10423,2014-08-25,58.599998474121094,58.90999984741211,58.38999938964844,58.77999877929688,1135600.0,0.0018806085227860425,1.3636253294492995,-0.3829783780274159,71.34586571595453,61.25986879341795,-1.1539270034140614,-2.0858221128793986,-1.7499619305003336,-2.398618672398996,12.011041607889785,0.5200004577636719,0.6029893943360278,1.8004983901977525,-0.7027833563186832,4.303780136714188,0.5488575169395347,3.0521392634559703,-2.2475968709758973,65.06012744766856,-4.832148714116627,1.2516408732582178,8,-1.029998779296875,-1.8499984741210938,-2.337498664855957,-2.664997100830078,-1.9199981689453125,0,-0.030375406580990916,-2.7872216089864295,58.4900016784668,-2.064523869586351,58.31999969482422,-1.0816342418509781,58.7400016784668,-0.030375406580990916
10424,2014-08-26,57.7400016784668,58.83000183105469,57.63000106811523,58.6500015258789,1692100.0,-0.014675713618560682,-1.123893148067489,5.055546136565692,70.63040404686285,63.84073610897567,-0.049919564996429244,-1.2322995638405985,-0.8396474816469208,-1.5339639837386727,11.726438628752216,1.2000007629394602,0.6744663812239082,0.9045015335083022,-1.6326122590638974,3.441615326080502,-0.3640553627777976,2.173058429794402,-1.0482882310779331,7.096817064257187,-65.7273729989613,1.268556896286101,8,0.09499931335449219,-0.9900016784667969,-1.3200016021728516,-1.8050003051757812,-1.44000244140625,1,-0.021129220388611536,1.3636253294492995,58.599998474121094,-2.7872216089864295,58.4900016784668,-2.064523869586351,58.31999969482422,-0.021129220388611536
10425,2014-08-27,58.349998474121094,58.38000106811523,57.599998474121094,57.70000076293945,1889000.0,0.010564544127503739,1.19718143378306,-0.7142833188710227,70.2898787090382,65.837312740203,-0.4098629215338718,-1.7285079071582388,-1.391200967034365,-2.1270862220001447,11.898784632143478,0.7800025939941335,0.8278227136082137,1.3859983444213881,-1.1861141405436868,3.958110829386463,0.09994210193885067,2.6720545869039256,-1.3596906037978016,47.46829941958724,-26.420811770183022,1.2860562424825386,8,-0.3399982452392578,-1.5999984741210938,-1.8024988174438477,-2.414997100830078,-1.75,2,-0.0399314152063055,-1.123893148067489,57.7400016784668,1.3636253294492995,58.599998474121094,-2.7872216089864295,58.4900016784668,-0.0399314152063055
10426,2014-08-28,58.47000122070313,58.63000106811523,57.959999084472656,58.15999984741211,1733900.0,0.0020566023945187695,1.1269868181240452,0.4769268690615334,63.71685598388239,67.43614805496404,-0.3451162985881737,-1.643741377177058,-1.4985178681445959,-2.229025936949107,11.345878690896035,0.670001983642571,1.0291415366294245,1.3225009918212933,-1.1199553305808436,3.7649573142234303,0.10127283062022485,2.543729153022362,-1.216930258197543,66.41235378222524,-4.275028891384466,1.2212281612010694,8,-0.29000091552735086,-1.720001220703132,-1.8475017547607493,-2.5349998474121165,-1.6200027465820384,3,-0.04583547544423261,1.19718143378306,58.349998474121094,-1.123893148067489,57.7400016784668,1.3636253294492995,58.599998474121094,-0.04583547544423261
10427,2014-08-29,59.13999938964844,59.1500015258789,58.36000061035156,58.4900016784668,1582900.0,0.011458836240079817,1.3582047062976768,2.0967575216882555,72.49575298877541,69.60208563041505,-0.8208184779463892,-2.1731289522656425,-2.1713168673500647,-2.8839072116398157,11.725691785423068,0.7900009155273366,1.2415660116009946,1.8324991226196303,-0.6946819053978501,4.359680150637111,0.5689086086108901,3.0960896366283706,-1.6556969060224276,99.35470215886875,27.77131083317542,1.2635905140087407,8,-0.7899990081787109,-2.3899993896484375,-2.4599990844726562,-3.204998016357422,-2.4500007629394602,4,-0.057321600010733276,1.1269868181240452,58.47000122070313,1.19718143378306,58.349998474121094,-1.123893148067489,57.7400016784668,-0.057321600010733276
10428,2014-09-02,58.63999938964844,59.349998474121094,58.22999954223633,59.25,2283000.0,-0.008454514798109991,1.7654377966995705,-0.9384657820450371,70.57851031230103,70.12151631279146,-0.16581139732841166,-1.5302750685783053,-1.67192600807266,-2.3761748110448337,11.574831877143644,1.1199989318847656,1.3589231108909061,1.1919992446899386,-1.301542169455388,3.685540658835265,-0.05477146238272468,2.438769951762602,-0.9522131674364545,59.42862374441964,-12.861367957660747,1.2467707070726635,9,-0.16500091552734375,-1.8050003051757812,-1.7799978256225586,-2.704998016357422,-0.5799980163574148,1,-0.0463847416271167,1.3582047062976768,59.13999938964844,1.1269868181240452,58.47000122070313,1.19718143378306,58.349998474121094,-0.0463847416271167
10429,2014-09-03,59.29999923706055,59.52999877929688,58.7599983215332,58.86000061035156,2490000.0,0.011255113476836387,-1.4062393829758288,-0.7213085023888736,72.10032060212451,69.71206481286272,-0.7686919166944151,-2.0056356588272877,-2.324233526299608,-3.0232485498640784,11.63528846399741,0.8899993896484446,1.5194511555943109,1.669499206542966,-0.8041635012917254,4.143161914377657,0.43266785262562024,2.9063305604603116,-1.3795032995812875,88.08292715708217,14.230131843252195,1.2368313539173448,9,-0.7350006103515625,-2.375,-2.3649978637695312,-3.3649978637695312,-2.200000762939453,2,-0.04418210734558248,1.7654377966995705,58.63999938964844,1.3582047062976768,59.13999938964844,1.1269868181240452,58.47000122070313,-0.04418210734558248
10430,2014-09-04,58.9900016784668,59.29999923706055,58.58000183105469,59.16999816894531,1975800.0,-0.00522761488334067,2.2727256964011686,-0.40908420970496695,65.79380132834027,69.55620345606884,-0.46880204719702334,-1.4444205926453861,-2.013533429069028,-2.698164132456583,10.862671019352936,0.7199974060058594,1.6324781829768824,1.1530015945434542,-1.0178588419573416,3.32386203104425,0.06757137629305277,2.2384318127938556,-0.8119852862967178,65.60527351627657,-6.367094054631721,1.0854302182503988,9,-0.4250030517578125,-2.06500244140625,-2.035000801086426,-3.0550003051757812,-1.2700004577636648,3,-0.04560098940272084,-1.4062393829758288,59.29999923706055,1.7654377966995705,58.63999938964844,1.3582047062976768,59.13999938964844,-0.04560098940272084
10431,2014-09-05,59.47999954223633,59.540000915527344,58.9900016784668,58.9900016784668,1084000.0,0.008306456176087718,-1.2449046321525885,-2.7222634311751617,66.87799667135596,69.31437626207057,-0.8682561389149015,-1.7127079924809365,-2.504535158484643,-3.174703146716105,10.225359581998054,0.5499992370605469,1.566601496578464,1.4464994430542006,-0.5578035932660228,3.450802479374424,0.4443479248940889,2.4486509612143124,-1.0856659681259586,95.41974729841093,23.438334883630375,1.0021515181601117,9,-0.9099998474121094,-2.549999237060547,-2.7224979400634766,-3.5449981689453125,-1.3400001525878906,4,-0.048419655182918464,2.2727256964011686,58.9900016784668,-1.4062393829758288,59.29999923706055,1.7654377966995705,58.63999938964844,-0.048419655182918464
10432,2014-09-08,58.709999084472656,59.38000106811523,58.34000015258789,59.27999877929688,2369200.0,-0.01294553570426471,1.7012860907992309,-1.1632697547684068,58.49056290382411,67.88600928294497,-0.07126112440183618,-0.8450557564717798,-1.7345129366827763,-2.4010135506440804,10.646506421134358,1.1399993896484375,1.3738479250779108,0.5869989395141602,-1.3671817236978043,2.5411796027261246,-0.39009139209181853,1.5640892711201388,0.8300018310546875,36.641148018834684,-32.41775847464521,0.977090331605982,9,-0.1399993896484375,-1.779998779296875,-2.319997787475586,-2.7749977111816406,1.0900001525878906,0,-0.031681155499174385,-1.2449046321525885,59.47999954223633,2.2727256964011686,58.9900016784668,-1.4062393829758288,59.29999923706055,-0.031681155499174385
10433,2014-09-09,57.959999084472656,58.6500015258789,57.88000106811523,58.56000137329102,1307300.0,-0.012774655283521508,-1.0263214692639748,1.0526361579954753,46.597637142992575,65.2157018491816,0.6463817726609662,0.021839096749687315,-0.9857910823486904,-1.6506901220360106,11.194344180404922,0.829998016357429,1.28523954640265,-0.23650093078613565,-2.036573768009035,1.5635719064367635,-1.1365373493975852,0.6635354878253139,1.5800018310546875,4.819158054872305,-58.48690289730375,0.9000364186114507,9,0.6100006103515625,-1.029998779296875,-1.569997787475586,-2.0249977111816406,1.0800018310546875,1,-0.021911671460048576,1.7012860907992309,58.709999084472656,-1.2449046321525885,59.47999954223633,2.2727256964011686,58.9900016784668,-0.021911671460048576
10434,2014-09-10,57.65999984741211,58.02000045776367,57.43999862670898,57.959999084472656,1325700.0,-0.0051759703554052905,1.7619004368716336,0.49999682109773264,41.98810537182598,62.07106036726914,1.0435832575698996,0.46458333633505333,-0.7144384766177581,-1.3439654347364893,11.483561283534078,0.5800018310546946,1.1544319958285456,-0.6120000839233413,-2.1596242160572245,0.935624048210542,-1.3858121499902794,0.16181198214359682,1.8136010742187523,10.476237186718631,-46.66409483951266,0.7738120660669408,9,0.8299999237060547,-0.7299995422363281,-1.375,-1.7249984741210938,0.7299995422363281,2,0.006937244657257313,-1.0263214692639748,57.959999084472656,1.7012860907992309,58.709999084472656,-1.2449046321525885,59.47999954223633,0.006937244657257313
10435,2014-09-11,58.0,58.0,57.27999877929688,57.72000122070313,1628100.0,0.005896638111128061,4.142888283378696,-0.933331637907991,47.59759570553693,60.28003144745298,0.7249511009949146,0.2574985998522408,-1.0610270072715196,-1.67471571880521,11.703890895852172,0.7200012207031179,0.9983492209756335,-0.3479999542236314,-1.6557996859353281,0.9597997774880653,-1.0018998200794798,0.30589991163221697,1.3515847839355501,31.858430979363305,-23.496886765725684,0.6538998658558476,9,0.4099998474121094,-1.0699996948242188,-1.7150001525878906,-2.0149993896484375,0.7599983215332031,3,-0.015517267687567338,1.7619004368716336,57.65999984741211,-1.0263214692639748,57.959999084472656,1.7012860907992309,58.709999084472656,-0.015517267687567338
10436,2014-09-12,56.88000106811523,57.7599983215332,56.72999954223633,57.7400016784668,1233300.0,-0.01931032641180641,1.28890169882337,-3.0714441416894767,39.42178903129558,56.60514656328856,1.7832137955646132,1.4369964908372523,0.07501733511842446,-0.5504487052384803,12.648349137617124,1.2700004577636719,0.8786356851265751,-1.4589988708496193,-2.8060092866572433,-0.1119884550419954,-2.132504078753435,-0.7854936629458038,2.3058568354492266,5.660431679530813,-46.41180825460597,0.6735052079038122,9,1.2549991607666087,0.38500022888184304,-0.7225008010864187,-0.8700008392333913,2.9399986267089915,4,0.014767934894761803,4.142888283378696,58.0,1.7619004368716336,57.65999984741211,-1.0263214692639748,57.959999084472656,0.014767934894761803
10437,2014-09-15,57.11999893188477,57.43999862670898,56.86999893188477,57.11999893188477,1944900.0,0.004219371646673187,-1.2799987792968182,-0.0,40.43926266799613,53.2563412694769,1.3706881815567016,1.2425925161175115,-0.12647279692633617,-0.7860169821826304,13.204781144368905,0.5699996948242045,0.7182650269609496,-1.207501029968256,-2.593428088482206,0.17842602854569378,-1.9004645592252274,-0.5145375007112847,1.82027313554687,20.312447225109075,-28.87281370695659,0.692963529256974,9,1.0150012969970632,0.4400024414062429,-1.0224990844726634,-1.1099987030029368,2.8100013732910085,0,0.017857151205132427,1.28890169882337,56.88000106811523,4.142888283378696,58.0,1.7619004368716336,57.65999984741211,0.017857151205132427
10438,2014-09-16,58.11999893188477,58.25,57.08000183105469,57.09000015258789,1954800.0,0.017507003128492515,-1.2285776566757494,100.0,52.41115326002138,51.06865600924321,0.323151930265027,0.30385103263621005,-1.0778076764610987,-1.782114357953951,13.320820625097538,1.1699981689453125,0.6444065902002905,-0.23650093078612855,-1.576560053539204,1.1035581919669468,-0.9065304921626662,0.43352863059040914,0.5992458830273364,91.44730072604756,35.41225846408466,0.6700295613765388,9,0.015001296997063207,-0.36999893188477273,-2.0224990844726634,-2.109998703002937,2.2100028991699148,1,0.02890571810134923,-1.2799987792968182,57.11999893188477,1.28890169882337,56.88000106811523,4.142888283378696,58.0,0.02890571810134923
10439,2014-09-17,58.06999969482422,58.43000030517578,57.84000015258789,58.34000015258789,1717100.0,-0.0008602759459640508,1.6222184546263723,-0.262136677431778,48.08743795898885,49.1012823015375,0.20151921325797417,0.3439176665960133,-1.0054784786177535,-1.7314973559068036,12.86753904096996,0.5900001525878906,0.44252123356276485,-0.26900024414062784,-1.6146973254007833,1.0766968371195276,-0.9418487847707055,0.40384829648944987,0.45032059282031156,78.82350301248752,20.808221447631112,0.6728485406300778,9,0.06500053405761719,-0.31999969482421875,-2.117499351501465,-2.059999465942383,1.779998779296875,2,0.016703999066657094,-1.2285776566757494,58.11999893188477,-1.2799987792968182,57.11999893188477,1.28890169882337,56.88000106811523,0.016703999066657094
10440,2014-09-18,57.709999084472656,58.25,57.61999893188477,58.08000183105469,2503100.0,-0.006199425042939133,-1.2909002635594728,1.3703782195283911,44.9735241491851,46.66745202129629,0.40326471502841343,0.656453265180815,-0.6178440490772985,-1.3740837904211531,12.142449130599337,0.6300010681152273,0.26732461113113004,-0.577500724792479,-1.9373437828128388,0.7823423332278807,-1.257422253802659,0.10242080421770083,0.720001220703125,57.647006024975035,0.6652334269536979,0.6799215290101805,9,0.345001220703125,0.04000091552734375,-1.7574987411499023,-1.6999988555908203,2.940002441406243,3,0.011783058672041102,1.6222184546263723,58.06999969482422,-1.2285776566757494,58.11999893188477,-1.2799987792968182,57.11999893188477,0.011783058672041102
10441,2014-09-19,57.90999984741211,58.06000137329102,57.68999862670898,57.90999984741211,1827400.0,0.0034656171566855853,1.4666598850516028,-0.0,41.32580508221519,44.76025670778419,-0.0478978128348686,0.4470836393270474,-0.8050481719860585,-1.570585029705832,11.100428564716927,0.37000274658204546,0.0128085130721729,-0.3569999694824233,-1.7271031090124893,1.0131031700476427,-1.0420515392474528,0.32805160028260616,0.5200004577636719,66.66666666666652,14.42330014694565,0.6850515697650327,9,-0.2199993133544922,0.10500144958496094,-1.9574995040893555,-1.8999996185302734,2.9599990844726634,4,0.014677922230370788,-1.2909002635594728,57.709999084472656,1.6222184546263723,58.06999969482422,-1.2285776566757494,58.11999893188477,0.014677922230370788
10442,2014-09-22,57.29999923706055,58.0,57.27999877929688,57.90999984741211,1532200.0,-0.01053359716730895,-1.2153831707689504,-100.0,40.69443451032755,44.104345304154734,0.381141905415042,1.0154223840550785,-0.17714722364411273,-0.9585208061561872,10.420101718573102,0.7200012207031179,-0.19535485372789907,-0.9075004577636747,-2.3388172906961557,0.5238163751688063,-1.6231588742299152,-0.1918420412974342,0.9600009918212891,16.296122567774532,-33.59095884211692,0.7156584164662403,9,0.2800006866455078,0.8350009918212891,-1.347498893737793,-1.289999008178711,4.459999084472656,0,0.043979066166091485,1.4666598850516028,57.90999984741211,-1.2909002635594728,57.709999084472656,1.6222184546263723,58.06999969482422,0.043979066166091485
10443,2014-09-23,56.81999969482422,57.349998474121094,56.58000183105469,57.27000045776367,2456100.0,-0.008376955473428205,1.5245924193437435,0.737705430622608,32.33616755123906,43.03190776853397,0.7626248357084222,1.4284698475622548,0.3368211091633171,-0.48146326551032104,9.95963962008964,0.7699966430664062,-0.4848616551527627,-1.2985000610351562,-2.843873706036419,0.24687358396610648,-2.0711868835357876,-0.5258132385345249,1.2870004653930636,12.972868201069765,-30.757392542724766,0.7726868225006311,9,0.6850013732910156,1.2400016784667969,-0.7649993896484375,-0.8099994659423828,4.5600013732910085,1,0.05473425953986499,-1.2153831707689504,57.29999923706055,1.4666598850516028,57.90999984741211,-1.2909002635594728,57.709999084472656,0.05473425953986499
10444,2014-09-24,56.52000045776367,57.06000137329102,56.2599983215332,56.9900016784668,1862300.0,-0.0052798176464593505,1.6229582009655175,1.044445386343407,32.38228847187794,41.34131807590519,0.9877855112974885,1.7205993420989358,0.6489831039580807,-0.1644650467417108,10.471143628725429,0.8000030517578196,-0.686011508656172,-1.537499237060544,-3.2346406510209817,0.15964217689989368,-2.386069944040763,-0.6889285300803252,1.4799995422363281,13.065422961391079,-26.745366618195924,0.8485707069802205,9,0.8249988555908203,1.3799991607666016,-0.43000030517578125,-0.5100002288818359,6.040000915527351,2,0.06740979020582549,1.5245924193437435,56.81999969482422,-1.2153831707689504,57.29999923706055,1.4666598850516028,57.90999984741211,0.06740979020582549
10445,2014-09-25,56.02000045776367,56.83000183105469,56.0099983215332,56.5,1726800.0,-0.008846425972229732,-2.2799890137556935,1.0212729692877085,25.356120092378845,39.77846597158111,1.3157514132068258,2.1471785841533233,1.1475271074496334,0.34021877150863133,11.124899604154777,0.8200035095214844,-0.7558360982539014,-1.920999336242673,-3.8391001358262216,-0.002898536659124318,-2.880049736034451,-0.9619489364508951,1.7363993072509771,0.48790835808230637,-30.954908260663533,0.9590503997917753,9,1.1999988555908203,1.7549991607666016,0.5875005722045898,0.14999961853028054,6.560001373291016,3,0.06836840387470278,1.6229582009655175,56.52000045776367,1.5245924193437435,56.81999969482422,-1.2153831707689504,57.29999923706055,0.06836840387470278
10446,2014-09-26,55.790000915527344,55.97999954223633,55.08000183105469,55.72000122070313,2005300.0,-0.004105668339109303,3.0000169543250483,-0.1458328366274717,27.46913507569363,38.33734068354751,1.5364484105888465,2.2831636524670387,1.3814274991827062,0.572494551387706,11.836088609042074,0.9399986267089844,-0.7783113059537712,-2.0169988632202163,-4.142711588350494,0.10871386191006138,-3.0798552257853515,-0.954142500655081,1.6869746185302716,24.315052386800094,-6.20293255857084,1.0628563625651382,9,0.9650001525878906,1.5200004577636719,1.1000003814697266,0.5149993896484375,7.450000762939453,4,0.0871123952428352,-2.2799890137556935,56.02000045776367,1.6229582009655175,56.52000045776367,1.5245924193437435,56.81999969482422,0.0871123952428352
10447,2014-09-29,55.75,55.849998474121094,54.11999893188477,54.5,1973300.0,-0.0007169907666413344,1.3862112873183312,17.85722070844868,30.849216895747062,35.941569976405916,1.521701276981645,2.1672905845287715,1.4068915970523364,0.5971580154557259,12.323337380305553,1.729999542236321,-0.8839606972073284,-1.8874998092651367,-4.104342734426204,0.3293431158959308,-2.995921271845674,-0.7790783466845994,1.295520267517091,50.464436505358776,16.006039706638248,1.1084214625805349,9,0.5249996185302734,1.0799999237060547,1.4099998474121094,0.7299995422363281,6.560001373291023,0,0.0918385458634039,3.0000169543250483,55.790000915527344,-2.2799890137556935,56.02000045776367,1.6229582009655175,56.52000045776367,0.0918385458634039
10448,2014-09-30,55.91999816894531,56.56000137329102,55.6500015258789,55.88000106811523,1593400.0,0.0030492945102298386,-2.6400271608517056,0.03199768066406818,34.57444110244846,34.440125881234756,1.12513459144634,1.879427771170711,1.2275784773329832,0.42878201068312194,12.323925185780144,0.9099998474121236,-0.8276061743735426,-1.5815015792846694,-3.871904935132541,0.7089017765632022,-2.726703257208605,-0.4362999013607336,-1.7999992370605398,61.224413004214085,22.752071923600468,1.1452016779239342,9,0.2650012969970703,0.9100017547607422,1.2400016784667969,0.5600013732910156,7.100002288818359,1,0.10443491315833198,1.3862112873183312,55.75,3.0000169543250483,55.790000915527344,-2.2799890137556935,56.02000045776367,0.10443491315833198
10449,2014-10-01,56.68000030517578,57.209999084472656,55.88000106811523,56.0099983215332,2693200.0,0.013590882709515695,-1.8602215814235563,16.751263710059018,39.10890902132208,33.78850197813886,0.16452768368952775,0.9624216654597433,0.4681901738046008,-0.31238841070148027,11.889427531091792,1.329998016357429,-0.7778002474745449,-0.6904994964599638,-2.843357669251482,1.4623586763315544,-1.7669285828557264,0.38592958993579884,-2.5600013732910085,82.84793679207428,41.74043018910106,1.0764290863957593,10,-0.5900001525878835,0.14999961853027344,0.4799995422363281,-0.20000076293945312,5.310001373291016,2,0.08292167850447707,-2.6400271608517056,55.91999816894531,1.3862112873183312,55.75,3.0000169543250483,55.790000915527344,0.08292167850447707
10450,2014-10-02,56.29999923706055,57.11000061035156,56.18000030517578,56.63999938964844,2202200.0,-0.006704323678003443,-2.206908571917155,-0.5074614118892944,44.548854658591836,34.14661859773627,0.3615025742170275,1.191658465448782,0.8543957617454794,0.09193044726573163,11.675068889342208,0.9300003051757812,-0.9343749806078137,-0.9360004425048842,-2.9970002742521586,1.1249993892423902,-1.966500358378525,0.09449947336875653,-2.0564002990722585,70.55016820468497,23.92782087747638,1.0304999158736377,10,-0.23999977111816406,0.5300006866455078,0.9925012588500977,0.4350013732910156,6.08000183105468,3,0.11119009273644376,-1.8602215814235563,56.68000030517578,-2.6400271608517056,55.91999816894531,1.3862112873183312,55.75,0.11119009273644376
10451,2014-10-03,56.599998474121094,56.790000915527344,55.959999084472656,56.43000030517578,1375600.0,0.005328583323728875,2.0181717297822166,-0.4999943901535976,45.16728295050461,34.64360175775594,-0.1607687467770944,0.7007624108244102,0.554221308779205,-0.18383538639770336,11.282632547690486,0.8300018310546875,-1.0538083943412673,-0.49200115203857564,-2.2767855735032327,1.2927832694260815,-1.3843933627709077,0.40039105869375646,-2.237743530273434,80.25888089873764,29.056494945282424,0.8923922107323297,10,-0.8649997711181641,0.23000144958496094,0.7800016403198242,0.15000152587890625,6.480003356933594,4,0.10565377240544982,-2.206908571917155,56.29999923706055,-1.8602215814235563,56.68000030517578,-2.6400271608517056,55.91999816894531,0.10565377240544982
10452,2014-10-06,56.849998474121094,57.18999862670898,56.5,56.83000183105469,1321400.0,0.004416961249818829,-1.0294068148413889,0.11762857912216139,36.285095412724544,35.08237152014322,-0.5378778014950072,0.3207142845234543,0.317908400236135,-0.41029725866154365,11.557925205220716,0.6899986267089773,-1.122145768808977,-0.1490011215209961,-1.7646206373529338,1.4666183943109417,-0.956810879436965,0.6588086363949728,-2.373833764648431,76.92300168238204,29.538542657584202,0.8078097579159681,10,-1.1849994659423828,-0.019998550415039062,0.6150016784667969,-0.09999847412109375,6.3600006103515625,0,0.11240111479078618,2.0181717297822166,56.599998474121094,-2.206908571917155,56.29999923706055,-1.8602215814235563,56.68000030517578,0.11240111479078618
10453,2014-10-07,56.68999862670898,57.36000061035156,56.52999877929688,56.599998474121094,2336000.0,-0.002814421314099924,-6.21742159122988,4.500763067531121,35.44303186236829,35.42245411908659,-0.4450607817150214,0.4012634763627503,0.46261601835418276,-0.2296861630842031,12.326451597826463,0.8300018310546804,-1.1908878615436578,-0.24550094604492756,-1.8007901909551762,1.309788298865321,-1.0231455685000554,0.5321436764102003,-2.104480542236317,54.729581697695195,10.854252209249907,0.7776446224551246,10,-0.9499988555908132,0.14000129699707742,0.860001564025886,0.06000137329102273,5.710002899169922,1,0.09913570087712498,-1.0294068148413889,56.849998474121094,2.0181717297822166,56.599998474121094,-2.206908571917155,56.29999923706055,0.09913570087712498
10454,2014-10-08,58.06000137329102,58.1500015258789,56.68999862670898,56.81999969482422,2370900.0,0.024166568702941982,1.0563392389421151,13.777773068284132,53.04349614450467,38.49882923598946,-1.7585744520766227,-0.9878850311301903,-0.8925676094614872,-1.5715405525592274,12.767318601589889,1.4600028991699219,-1.180959334796725,1.1045017242431712,-0.4995389372856849,2.708542385772027,0.30248139347874314,1.9065220550075992,-3.308014337265625,95.89040857278289,51.53645305028612,0.8020203307644271,10,-1.9250011444091868,-1.230001449584968,-0.40500259399414773,-1.2250022888183665,3.6199989318847585,2,0.08542884890034408,-6.21742159122988,56.68999862670898,-1.0294068148413889,56.849998474121094,2.0181717297822166,56.599998474121094,0.08542884890034408
10455,2014-10-09,57.099998474121094,58.18999862670898,57.04999923706055,58.06000137329102,3093200.0,-0.016534668902222105,-1.1509394579538,-0.7741948384754781,43.7787969827003,40.31101389232353,-0.7032134605188602,-0.10410251292729811,0.11137970531169117,-0.5688866683209568,13.04433995644992,1.1399993896484304,-1.0873317579104267,0.1894989013671875,-1.3399244091590177,1.7189222118933927,-0.5752127538959186,0.9542105566302936,-2.0761702789074192,51.12105935704393,9.193378894498707,0.764711655263104,10,-0.9449996948242188,-0.26999855041503906,0.6450004577636719,-0.17499923706054688,4.659999847412109,3,0.08563928782873709,1.0563392389421151,58.06000137329102,-6.21742159122988,56.68999862670898,-1.0294068148413889,56.849998474121094,0.08563928782873709
10456,2014-10-10,57.72000122070313,58.06000137329102,57.040000915527344,57.43000030517578,3008100.0,0.010858191999129962,1.1030910806984264,-0.3020833747253279,53.22087011264464,42.796753138645485,-1.1406014729187106,-0.6935042235436626,-0.42497495300873567,-1.1420404372885784,12.772270054115817,1.020000457763679,-0.9518008316735944,0.7675016403198285,-0.8039527409956548,2.338956021635312,-0.01822555033791673,1.5532288309775737,-2.37955598233993,72.18948000442488,25.903428878315566,0.7857271906577423,10,-0.8000011444091939,-0.8900012969970774,0.02499771118163352,-0.7950019836425852,5.0,4,0.08073457638356096,-1.1509394579538,57.099998474121094,1.0563392389421151,58.06000137329102,-6.21742159122988,56.68999862670898,0.08073457638356096
10457,2014-10-13,58.13999938964844,58.77000045776367,57.61999893188477,57.79999923706055,2266100.0,0.007276475399564886,-2.2857150642231296,1.1724106179789773,60.21670528600747,45.645893603485376,-1.325294482004871,-1.08900214226923,-0.7914711862752455,-1.5074816072478114,12.670486649957077,1.1500015258788991,-0.6948333851298756,1.1364997863769517,-0.5216575207563849,2.7946570935102883,0.3074211328102834,1.96557843994362,-2.5145988124506573,71.87497339080343,20.4920482836351,0.829078653566667,10,-0.8149986267089844,-1.3899993896484375,-0.3899993896484375,-1.2099990844726562,4.560001373291016,0,0.08496736314527364,1.1030910806984264,57.72000122070313,-1.1509394579538,57.099998474121094,1.0563392389421151,58.06000137329102,0.08496736314527364
10458,2014-10-14,59.79999923706055,60.0,57.849998474121094,58.459999084472656,3990400.0,0.028551769261071946,1.4712637378297024,3.941175150624376,70.97183956042232,49.186219218940955,-2.656383705988503,-2.7580963051774177,-2.374030592715364,-3.112777084863623,13.922381591886829,2.1500015258789062,-0.3924428560354798,2.7124996185302734,0.6867300435465111,4.738269193514036,1.6996148310383958,3.725384406022151,-3.7972466741948594,93.95768338486823,36.16935330954165,1.0128847874918798,10,-1.8199996948242188,-2.739999771118164,-2.049999237060547,-2.8699989318847656,2.75,1,0.0570234095471156,-2.2857150642231296,58.13999938964844,1.1030910806984264,57.72000122070313,-1.1509394579538,57.099998474121094,0.0570234095471156
10459,2014-10-15,59.040000915527344,59.95000076293945,57.7400016784668,59.81999969482422,3002400.0,-0.012709002194471575,3.2499944980376334,-0.5820885749829905,68.68810858660365,51.8683585442756,-1.7057969558711648,-2.0255530633174175,-1.5380235873347914,-2.2965095441293,15.061096484741402,2.2099990844726562,-0.12437717049915875,1.904001235961914,-0.26237755476679325,4.070380026690621,0.8208118405975569,2.9871906313262713,-2.4776337114628504,67.5675884662077,2.426581612417351,1.0831893953643539,10,-1.0600013732910156,-1.980001449584961,-1.2900009155273438,-2.1100006103515625,3.2099990844726562,2,0.05691057856111725,1.4712637378297024,59.79999923706055,-2.2857150642231296,58.13999938964844,1.1030910806984264,57.72000122070313,0.05691057856111725
10460,2014-10-16,58.38999938964844,58.59000015258789,57.13999938964844,58.349998474121094,3285100.0,-0.011009510768959951,5.590875988347898,-0.05128330529363433,65.29409494369058,54.10467098796293,-0.8137231892429213,-1.3934378496782287,-0.7925313305407684,-1.5945649655234249,16.101882537727327,1.9000015258789062,0.10882361956414144,1.2199996948242173,-1.0048648661000001,3.444864255748435,0.1075674143621086,2.332431975286326,-1.346363594152976,45.60807066471121,-23.676931279816444,1.1124322804621085,10,-0.1399993896484375,-1.3299999237060547,-0.6799993515014648,-1.4599990844726562,4.060001373291016,3,0.0563452808686038,3.2499944980376334,59.040000915527344,1.4712637378297024,59.79999923706055,-2.2857150642231296,58.13999938964844,0.0563452808686038
10461,2014-10-17,58.7599983215332,59.02000045776367,58.04999923706055,58.65999984741211,2415300.0,0.0063366832634419445,2.129022334338276,2.499904634751097,67.04414720833887,57.52234340969786,-0.9444204189343992,-1.788172502193575,-1.0830154208689677,-1.9142531202762427,17.328091885223998,0.970001220703125,0.286260699291617,1.5474987030029297,-0.7675312061126789,3.8625286121185383,0.3899837484451254,2.705013657560734,-1.6199989318847656,56.64330720844249,-14.401811092380719,1.1575149545578045,10,-0.4949989318847656,-1.6999988555908203,-1.0899982452392578,-1.8299980163574219,3.3500022888183594,4,0.05105514100909403,5.590875988347898,58.38999938964844,3.2499944980376334,59.040000915527344,1.4712637378297024,59.79999923706055,0.05105514100909403
10462,2014-10-20,59.81999969482422,60.0,58.7599983215332,58.7599983215332,2749500.0,0.018039506527735227,-1.3396227773119376,10.600175478751812,70.06171797796105,61.36886408920817,-1.7196633416651395,-2.792894978962849,-2.0937111377239717,-2.9209415321116836,18.403255976954863,1.2400016784667969,0.49094315989649573,2.4815000534057603,-0.11123704450720595,5.0742371513187265,1.1851315044492807,3.77786860236224,-2.6800003051757812,93.70628437895141,20.53411970818793,1.2963685489564827,10,-1.4750003814697266,-2.760000228881836,-2.1199989318847656,-2.8899993896484375,2.5800018310546804,0,0.04847879539741662,2.129022334338276,58.7599983215332,5.590875988347898,58.38999938964844,3.2499944980376334,59.040000915527344,0.04847879539741662
10463,2014-10-21,59.93000030517578,60.0,59.34000015258789,60.0,2168300.0,0.0018388600954988288,17.857220708446867,-0.06603736239217196,67.91619280902802,63.02138594082187,-1.4770665863427226,-2.801595079703226,-2.1382491061773194,-2.985230208725774,18.80123052614762,0.6599998474121094,0.694418717817257,2.4360006332397433,-0.38848945341170804,5.2604907198911945,1.0237555899140176,3.848245676565469,-2.3896008300781233,97.5524587452583,24.546530498153317,1.412245043325726,10,-1.4099998474121094,-2.8700008392333984,-2.0824995040893555,-3.0,2.6800003051757812,1,0.04622059809207846,-1.3396227773119376,59.81999969482422,2.129022334338276,58.7599983215332,5.590875988347898,58.38999938964844,0.04622059809207846
10464,2014-10-22,60.33000183105469,60.93000030517578,59.79999923706055,59.91999816894531,1816100.0,0.0066744789561490325,-2.476918201345118,-5.857220708446866,72.167212012635,66.17565427748129,-1.6999767146196518,-3.058327730643313,-2.455829341520541,-3.345192304259953,19.136359331822632,1.1300010681152344,0.9586864228094356,2.6455020904541016,-0.4071141624175212,5.698118343325724,1.1191939640182866,4.1718102168899165,-2.4452582824707036,84.168909520234,10.404045001579433,1.5263081264358125,10,-1.345001220703125,-2.805002212524414,-2.3875017166137695,-3.4000015258789062,3.2299995422363352,2,0.036797569014213494,17.857220708446867,59.93000030517578,-1.3396227773119376,59.81999969482422,2.129022334338276,58.7599983215332,0.036797569014213494
10465,2014-10-23,59.849998474121094,60.77000045776367,59.66999816894531,60.56000137329102,2783100.0,-0.007956296077659242,-1.056072300754024,-1.7316989207294553,67.52964308141544,67.76551794067804,-0.8815693988186055,-2.399713072246861,-1.907921476546413,-2.8361564998092064,19.20105428565373,1.1000022888183594,1.2564909348313051,1.9739988327026339,-1.1192228263347133,5.067220491739981,0.42738800318395676,3.520609662221311,-1.478013844482419,62.499950329481116,-10.012056034053053,1.5466108295186751,10,-0.8149986267089844,-2.3249988555908203,-1.9074983596801758,-2.9199981689453125,3.75,3,0.04010027714397779,-2.476918201345118,60.33000183105469,17.857220708446867,59.93000030517578,-1.3396227773119376,59.81999969482422,0.04010027714397779
10466,2014-10-24,60.6500015258789,60.7400016784668,59.68000030517578,60.0099983215332,1748800.0,0.013366801539748119,1.5853581380635378,-0.901409283108463,69.34825491461999,68.78013456607943,-1.3658808295861604,-2.9691799747279504,-2.6480219243172343,-3.59914664586033,18.49590085593823,1.0600013732910156,1.3848853158353407,2.531001853942861,-0.634962257156154,5.696965965041876,0.9480197983933536,4.113983909492369,-1.8687343881542873,87.09684224219582,14.517263791847697,1.582982055549509,10,-1.6150016784667898,-3.1250019073486257,-2.7475013732910085,-3.720001220703118,3.6100006103515696,4,0.029678469773698257,-1.056072300754024,59.849998474121094,-2.476918201345118,60.33000183105469,17.857220708446867,59.93000030517578,0.029678469773698257
10467,2014-10-27,60.86999893188477,61.2400016784668,60.56999969482422,60.7599983215332,1293000.0,0.003627327295482541,-1.7347138964577657,0.17187509313180419,71.15382090868447,68.80035471588634,-1.2939789689964485,-2.9364879528997676,-2.8136741789838666,-3.788459684008167,17.21729547662108,0.6700019836425781,1.6842550313626887,2.494999313354498,-0.6923417532341745,5.68234037994317,0.9013287800601617,4.088669846648834,-1.7449344873679706,80.52618687183066,5.453709391351296,1.5936705332943364,10,-1.6799983978271555,-3.1899986267089915,-3.017498016357429,-3.9399986267089915,3.3400001525878835,0,0.020371310994343528,1.5853581380635378,60.6500015258789,-1.056072300754024,59.849998474121094,-2.476918201345118,60.33000183105469,0.020371310994343528
10468,2014-10-28,61.7599983215332,61.790000915527344,60.63000106811523,60.93999862670898,2554100.0,0.014621314362833537,1.636348661395494,7.454501317796781,69.68081566264469,68.91065550211312,-2.0972640874114887,-3.5484680602389034,-3.6439913510472053,-4.634943015208805,16.942708377315892,1.1599998474121165,1.9103183628303242,3.092998695373538,-0.2151040720073425,6.4011014627544185,1.4389473116830942,4.747050079063982,-2.2542451749053996,98.5847851356555,25.06558667897653,1.6540513836904418,10,-2.2949981689453125,-3.8049983978271484,-3.902498245239258,-4.829998016357422,2.650005340576186,1,0.010362746465984785,-1.7347138964577657,60.86999893188477,1.5853581380635378,60.6500015258789,-1.056072300754024,59.849998474121094,0.010362746465984785
10469,2014-10-29,61.38000106811523,62.9000015258789,60.68999862670898,62.0,2588300.0,-0.00615280543628971,-1.2099986839319379,-0.7560965397891702,74.26304359955031,69.90720535276421,-1.509132451936999,-2.949528503642732,-3.2358662453131544,-4.207768752211734,17.646064553056423,2.210002899169922,2.0634423901959593,2.478001403808584,-0.9027348530243273,5.858737660641495,0.7876332753921247,4.168369532225043,-1.4173983677075128,52.94121120645866,-22.44410863705417,1.6903681284164567,10,-0.9050006866455007,-2.8700008392333913,-3.5974998474121023,-4.450000762939446,2.25,2,0.020039092877684572,1.636348661395494,61.7599983215332,-1.7347138964577657,60.86999893188477,1.5853581380635378,60.6500015258789,0.020039092877684572
10470,2014-10-30,62.56000137329102,62.849998474121094,60.97999954223633,61.099998474121094,3951100.0,0.019224507732841456,-1.199997756061439,-2.354847442610226,75.79957143629838,70.88003026698192,-2.2746120732606556,-3.833019813586418,-4.383763304040244,-5.330058011353692,18.387430970518587,1.8699989318847656,2.012061780672859,3.3450016021728572,-0.17757917196416173,6.867582376309876,1.5837112151043513,5.106291989241363,-2.0099189077890713,89.44099305298914,13.08749484487916,1.7612903870685082,10,-1.730001449584968,-4.050001144409187,-4.93750190734864,-5.6300010681152415,2.069995880126946,3,0.015984654380569285,-1.2099986839319379,61.38000106811523,1.636348661395494,61.7599983215332,-1.7347138964577657,60.86999893188477,0.015984654380569285
10471,2014-10-31,62.58000183105469,62.79999923706055,62.13999938964844,62.72000122070313,3833200.0,0.00031970040480544526,3.400066122428219,-0.09588980249836487,74.72160791553631,71.3977958156014,-1.895044632869542,-3.5648125002592295,-4.357226218080996,-5.281585906709807,18.987590492800265,0.6599998474121094,2.0436917800610814,3.0660018920898438,-0.5362698413306433,6.668273625510331,1.2648660253795967,4.867137758800091,-1.8900032043457102,86.26611831118764,8.960038387884694,1.801135866710245,10,-1.460000991821289,-4.070001602172852,-5.082502365112305,-5.650001525878906,2.1699981689453125,4,0.016299082985329116,-1.199997756061439,62.56000137329102,-1.2099986839319379,61.38000106811523,1.636348661395494,61.7599983215332,0.016299082985329116
10472,2014-11-03,63.2400016784668,63.31000137329102,62.54999923706055,62.66999816894531,2152300.0,0.010546497732516702,1.1408423461903996,-4.07147138964557,71.55389094177087,71.80198449701727,-2.2561588011214795,-3.9226605590510815,-4.967540273076317,-5.866664137029915,20.203564746795543,0.7600021362304759,2.1861910901480073,3.406501579284665,-0.33184299966734443,7.144846158236675,1.5373292898086603,5.27567386876067,-2.2600021362304688,97.3880713860727,21.271731224620382,1.8691722894760054,11,-1.7500019073486328,-4.525001525878899,-6.207500457763672,-6.310001373291016,0.9900016784668111,0,0.016129039068494944,3.400066122428219,62.58000183105469,-1.199997756061439,62.56000137329102,-1.2099986839319379,61.38000106811523,0.016129039068494944
10473,2014-11-04,62.31000137329102,63.5099983215332,62.18999862670898,63.34000015258789,2237300.0,-0.014705886788305422,-1.0787326837356153,-1.8070042764500656,70.06133935571447,71.56799864624831,-1.0650536426801054,-2.6878429967277313,-4.001182514895881,-4.868305542905183,21.504245997601647,1.3199996948242259,2.2769492106030995,2.1955011367797894,-1.3896886157201678,5.780690889279747,0.4029062605298108,3.988096013029768,-0.8640014648437528,57.44691212397532,-18.934902969385575,1.792594876249978,11,-0.7200031280517649,-2.730001449584968,-5.757501602172859,-5.480001449584968,2.1199989318847585,1,0.030492660396506777,1.1408423461903996,63.2400016784668,3.400066122428219,62.58000183105469,-1.199997756061439,62.56000137329102,0.030492660396506777
10474,2014-11-05,63.02000045776367,63.47999954223633,62.56999969482422,62.91999816894531,5272800.0,0.011394624760463934,-1.2750017881410485,-0.09708971586027147,78.1973168887879,72.75329573595636,-1.5123928541796232,-3.1697115349288794,-4.638099774205671,-5.516620108110011,23.757643470881575,1.1699981689453054,2.2673643225892093,2.6575002670288086,-1.014453689442675,6.329454223500285,0.8215232887930668,4.49347724526455,-1.1612008666992182,80.63248615852261,0.34321077637360986,1.8359769782357385,11,-1.4250011444091797,-3.325000762939453,-6.512500762939453,-6.190000534057617,0.9799995422363281,2,0.0220565406894484,-1.0787326837356153,62.31000137329102,1.1408423461903996,63.2400016784668,3.400066122428219,62.58000183105469,0.0220565406894484
10475,2014-11-06,61.9900016784668,63.04999923706055,61.56999969482422,62.5099983215332,2428700.0,-0.016343998283325667,-1.1764689382804698,-5.199847415601755,68.20745409677716,72.62654008952939,-0.16417617728545508,-1.8494020428619748,-3.5651460852005528,-4.43029996877663,25.69455797473902,1.4799995422363281,2.277173736767807,1.3830013275146484,-2.0152847699904015,4.781287425019691,-0.31614172123787654,3.0821443762671734,1.5199966430664062,21.649602111062826,-59.08482736595011,1.6991430487525225,11,0.04999732971191406,-2.255002975463867,-5.530001640319824,-5.160001754760742,1.2199974060058594,3,0.02645586941834388,-1.2750017881410485,63.02000045776367,-1.0787326837356153,62.31000137329102,1.1408423461903996,63.2400016784668,0.02645586941834388
10476,2014-11-07,62.38000106811523,62.45000076293945,61.95000076293945,62.06000137329102,3067200.0,0.006291327296154892,1.1739173701756422,-0.6153880012324213,65.6097630189325,72.01053365733472,-0.31622214231823875,-1.9735717405257915,-3.9106417400488525,-4.7850891084762,27.725336248858532,0.5,2.228124450049499,1.5400007247924705,-1.6579473850680913,4.737948834653032,-0.058973330137810365,3.1389747797227514,1.0999984741211009,41.752677663751534,-35.79838537242805,1.5989740549302813,11,-0.3100013732910085,-2.6450023651122976,-5.9350013732910085,-5.550001144409173,0.799999237060554,4,0.03606919119552243,-1.1764689382804698,61.9900016784668,-1.2750017881410485,63.02000045776367,-1.0787326837356153,62.31000137329102,0.03606919119552243
10477,2014-11-10,63.08000183105469,63.09000015258789,62.27000045776367,62.41999816894531,2084800.0,0.011221557405475258,1.411762725936564,2.0625134110579557,67.91809555056187,71.8146758671033,-0.7484767876201914,-2.4079615498822022,-4.578686475666842,-5.45710770102567,29.49909505191006,0.8199996948242188,2.293900073904524,1.9930013656616197,-1.0878414051469605,5.0738441364702,0.45257998025732604,3.5334227510659133,0.361797714233397,77.8352167595107,2.697944239070054,1.5404213854042907,11,-0.9800033569335938,-3.075002670288086,-6.797502517700195,-6.250001907348633,0.80999755859375,0,0.02647428852995315,1.1739173701756422,62.38000106811523,-1.1764689382804698,61.9900016784668,-1.2750017881410485,63.02000045776367,0.02647428852995315
10478,2014-11-11,63.209999084472656,63.290000915527344,62.72000122070313,63.02000045776367,1569500.0,0.002060831478194025,2.2571198134079875,0.28787510981643316,66.9013989915226,70.99671535510022,-0.7276850193073372,-2.392032229894383,-4.658439297713379,-5.55409098866577,30.340408930764635,0.5699996948242116,2.2844929194892387,1.9524986267089872,-1.2049290029828796,5.109926256400861,0.3737848118630467,3.5312124415549278,0.1943644638061528,85.86384924954314,11.378721174953426,1.578713814845937,11,-0.9650001525878906,-3.190000534057617,-6.962499618530273,-6.379999160766602,1.569999694824233,1,0.016136755058291374,1.411762725936564,63.08000183105469,1.1739173701756422,62.38000106811523,-1.1764689382804698,61.9900016784668,0.016136755058291374
10479,2014-11-12,62.4000015258789,62.88000106811523,61.86999893188477,62.77000045776367,3282800.0,-0.012814389658688197,2.423735169560051,-1.9473768747365203,64.40681180634934,69.73085317399477,0.2706803028405247,-1.388599454933761,-3.8278506418222307,-4.715135045997648,30.977122670106116,1.3400001525878835,2.225583217649408,0.9745010375976477,-2.0404767711806002,3.9894788463758957,-0.5329878667914798,2.4819899419867752,0.9676747453308181,48.255886162416864,-26.599157134956577,1.5074889043891242,11,0.1399974822998118,-2.3000030517578054,-6.11500167846679,-5.5700016021728445,2.4000015258789134,2,0.032532030923989375,2.2571198134079875,63.209999084472656,1.411762725936564,63.08000183105469,1.1739173701756422,62.38000106811523,0.032532030923989375
10480,2014-11-13,61.68000030517578,62.61000061035156,61.61000061035156,62.349998474121094,1691000.0,-0.011538480818858887,-1.4691432446688268,1.8108110894600293,55.87229230100048,67.63648477237969,0.9529375971257039,-0.4316108000491923,-3.085206580256937,-3.9718246180643746,32.230985179657964,1.0,2.1154787801919426,0.08999977111816548,-2.5651731770028334,2.7451727192391573,-1.2375867029423304,1.4175862451786614,1.651722434506226,4.166647744560652,-66.28379276755844,1.3275864740604963,11,0.8599987030029297,-1.4050006866455078,-5.197500228881836,-4.850000381469727,3.55999755859375,3,0.03761348384152874,2.423735169560051,62.4000015258789,2.2571198134079875,63.209999084472656,1.411762725936564,63.08000183105469,0.03761348384152874
10481,2014-11-14,61.7599983215332,62.13999938964844,61.38999938964844,61.540000915527344,1957800.0,0.001296984694578729,-1.8846128452481385,-0.3283552346899269,55.15643371789768,65.81454508083822,0.8318697379013003,-0.2902118951028001,-3.156961837955585,-4.0314840398505964,33.09244804740104,0.75,1.999898617455969,0.01999778747558878,-2.2767833835462454,2.31677895849743,-1.1283927980353283,1.1683883729865059,1.5364899572516464,19.473612354790653,-47.64916268365315,1.1483905855109195,11,0.6900005340576172,-1.4849987030029297,-5.267498970031738,-4.929998397827148,3.5799980163574077,4,0.023477992265972913,-1.4691432446688268,61.68000030517578,2.423735169560051,62.4000015258789,2.2571198134079875,63.209999084472656,0.023477992265972913
10482,2014-11-17,62.72000122070313,62.7400016784668,61.52000045776367,61.59000015258789,2486200.0,0.015544088815740986,1.0854686363947585,5.1364290544641475,55.517262395693194,64.19853652972473,-0.23429043223769952,-1.0770344277098403,-4.072573499072639,-4.960409654962994,33.42576364606985,1.220001220703125,1.7809834923648964,0.835000610351571,-1.3127382486923906,2.9827394693955256,-0.23886881917040625,1.9088700398735483,0.5002275025162604,70.00004015467619,6.573742292992456,1.0738694295219782,11,-0.2850017547607493,-2.395002365112312,-5.845001220703132,-5.890001296997077,4.029998779296868,0,0.0073341689336703375,-1.8846128452481385,61.7599983215332,-1.4691432446688268,61.68000030517578,2.423735169560051,62.4000015258789,0.0073341689336703375
10483,2014-11-18,62.70000076293945,63.06000137329102,62.20000076293945,62.77000045776367,2121000.0,-0.0003188848433420821,1.6461495123067353,-0.06194657403375121,57.913670710064615,61.944798065422155,-0.1711489139033091,-0.8842059058180709,-3.983320518333201,-4.905460275205279,33.866595222321706,0.8600006103515696,1.576761102198411,0.6765001296997042,-1.2900233541888753,2.6430236135882836,-0.30676161224458554,1.659761871643994,0.4470187869371003,78.44310282995346,13.124971093180989,0.9832617419442906,11,-0.3600006103515625,-2.375001907348633,-5.662500381469727,-5.870000839233398,4.840000152587891,1,0.01897924421417807,1.0854686363947585,62.72000122070313,-1.8846128452481385,61.7599983215332,-1.4691432446688268,61.68000030517578,0.01897924421417807
10484,2014-11-19,62.54999923706055,62.63000106811523,62.13999938964844,62.52999877929688,1850100.0,-0.002392368804683742,4.444338483057125,-0.2857220708445851,49.93158591264701,59.91414604496325,-0.10597239527204039,-0.5895886881648664,-3.754710311576538,-4.732842987383819,33.668925663206274,0.5600013732910156,1.3708660006745248,0.4154987335205078,-1.392792845957004,2.2237903129980197,-0.4886470562182481,1.3196445232592637,0.5267395064068836,69.46098620086269,6.897047791536117,0.9041457897387566,11,-0.20999908447265625,-2.2250003814697266,-5.029999732971191,-5.489999771118164,5.719997406005845,2,0.03565147193343332,1.6461495123067353,62.70000076293945,1.0854686363947585,62.72000122070313,-1.8846128452481385,61.7599983215332,0.03565147193343332
10485,2014-11-20,62.25,63.0,62.13999938964844,62.36999893188477,1797000.0,-0.004796150930770904,-4.0588248493756245,-5.99980926950468,47.826073845337326,57.938180581230455,0.26237795198782266,-0.10600318024200561,-3.388928568364271,-4.402481894131284,33.72696685451662,0.8600006103515625,1.2289607164886576,-0.004500579833987217,-1.4582436844831221,1.4492425248151477,-0.7313721321585547,0.7223709724905802,0.8100013732910227,51.49698136739581,-7.73547727067254,0.7268715523245678,11,0.09000015258789062,-1.9250011444091797,-4.7300004959106445,-5.190000534057617,4.680000305175781,3,0.040963904445908694,4.444338483057125,62.54999923706055,1.6461495123067353,62.70000076293945,1.0854686363947585,62.72000122070313,0.040963904445908694
10486,2014-11-21,62.45000076293945,62.91999816894531,61.63999938964844,62.90999984741211,2260100.0,0.003212863661677945,4.333375719235782,3.833359824522137,44.46001949616016,55.33172768629693,0.08197098526949986,-0.17311390136635652,-3.4833600688414634,-4.5529260218109755,33.562547503503374,1.279998779296875,0.9444568591650082,0.1055002212524414,-1.1376118381224885,1.3486122806273713,-0.5160558084350271,0.7270562509399099,0.5499992370605469,60.389594304709625,5.7363892080505465,0.621556029687466,11,-0.1100006103515625,-1.6700019836425781,-4.795001029968262,-5.39000129699707,3.030002593994155,4,0.044675693622821866,-4.0588248493756245,62.25,4.444338483057125,62.54999923706055,1.6461495123067353,62.70000076293945,0.044675693622821866
10487,2014-11-24,62.11000061035156,62.61999893188477,61.86000061035156,62.56999969482422,1739800.0,-0.00544435786123576,1.7142915531334715,1.0,48.47094150153312,53.2838990762981,0.3016257177040984,0.27884368856508246,-3.0473019079656254,-4.155262944645585,33.047585282690164,0.7599983215332102,0.8063963790837079,-0.2965000152587862,-1.337173994758082,0.7441739642405096,-0.8168370050084306,0.22383697449085815,0.8899993896484375,33.09863127778731,-20.32538943428927,0.5203369897496467,11,0.11499977111816406,-0.9750022888183594,-4.447501182556152,-5.05000114440918,3.4000015258789062,0,0.05200443883107475,4.333375719235782,62.45000076293945,-4.0588248493756245,62.25,4.444338483057125,62.54999923706055,0.05200443883107475
10488,2014-11-25,62.4000015258789,62.56999969482422,61.459999084472656,62.27999877929688,2264000.0,0.004669150099460895,3.826099215497653,-0.26087605526343255,44.93464836525852,51.120325360621344,-0.1289130030292469,0.04136966676299636,-3.2681323922851746,-4.386446884557735,31.97845922750675,1.1100006103515625,0.6838253219376753,-0.03849925994873615,-1.033841875298556,0.9568433554010838,-0.5361705676236497,0.45917204772617737,0.5355984497070381,61.039083284204224,10.600007506925188,0.49767130767491097,11,-0.17500114440917258,-0.9750022888183523,-4.697502136230462,-5.340002059936516,2.949996948242209,1,0.06971151230368222,1.7142915531334715,62.11000061035156,4.333375719235782,62.45000076293945,-4.0588248493756245,62.25,0.06971151230368222
10489,2014-11-26,62.61000061035156,62.79999923706055,62.22999954223633,62.56999969482422,1307200.0,0.0033653698611781913,1.7142960944595822,0.3333333333333728,55.84904736919004,51.11774259042018,-0.3419508592502609,-0.07563399102149049,-3.403482821932009,-4.549063500106769,30.319606777461892,0.5699996948242188,0.4688881027767593,0.10999984741211222,-0.7531892790124317,0.9731889738366561,-0.32159471580015975,0.5415944106243842,0.26377534179687245,74.67537936398631,19.74388591719928,0.4315945632122726,11,-0.38500022888183594,-1.0200023651123047,-4.820000648498535,-5.55000114440918,2.9899978637695455,2,0.07874141921603317,3.826099215497653,62.4000015258789,1.7142915531334715,62.11000061035156,4.333375719235782,62.45000076293945,0.07874141921603317
10490,2014-11-28,63.56000137329102,63.65999984741211,62.63999938964844,62.77999877929688,876200.0,0.015173307038466755,1.0816345596163806,19.499618539004388,60.0682609408892,51.663501170752575,-1.1144220983852904,-0.9980463646892161,-4.2546510733540615,-5.441205706787251,28.838601256037222,1.0499992370605469,0.27207173532701745,1.0100006103515682,0.024932651852054732,1.9950685688510816,0.5174666311018115,1.502534589601325,-2.1700019836425852,95.45461638897447,37.250986324488665,0.492533979249758,11,-1.00000190734864,-1.8950023651123118,-5.305001258850105,-6.035001754760749,3.1399955749511648,4,0.07410313354326936,1.7142960944595822,62.61000061035156,3.826099215497653,62.4000015258789,1.7142915531334715,62.11000061035156,0.07410313354326936
10491,2014-12-01,63.599998474121094,64.09999847412111,62.790000915527344,63.13000106811523,2494800.0,0.0006292809937993304,-1.2782611580117342,0.6025587730409485,54.99997065615765,51.60602431080419,-0.9677347766857167,-1.009465637798435,-4.199760789386374,-5.4313062592028345,27.399088132064918,1.3099975585937642,0.1508413832274229,0.9989978790283232,-0.09247916611946039,2.0904749241761067,0.4532593564544314,1.544736401602215,-2.1645990753173834,81.06060168193466,24.293456322679035,0.5457385225738907,12,-0.8199996948242116,-1.7099990844726491,-5.319998741149902,-6.07499885559082,3.470001220703125,0,0.05235852061238133,1.0816345596163806,63.56000137329102,1.7142960944595822,62.61000061035156,3.826099215497653,62.4000015258789,0.05235852061238133
10492,2014-12-02,64.26000213623047,64.47000122070311,63.18000030517578,63.47999954223633,1789300.0,0.010377416319875099,1.1500001589456457,1.6595891467205346,59.162324926801766,51.74476366821943,-1.5492350925044107,-1.6750141922049195,-4.735586242610609,-6.031161035303498,25.707971289544535,1.2900009155273295,0.19830436957374076,1.6080015182495089,0.3142331465901904,2.9017698899088273,0.9611173324198532,2.2548857040791646,-2.7180187744140625,93.02329118159257,38.28693999096732,0.6468841858296588,12,-1.2950019836425852,-1.740001678466804,-5.980002403259277,-6.735002517700195,3.1199951171875,1,0.01898539029172075,-1.2782611580117342,63.599998474121094,1.0816345596163806,63.56000137329102,1.7142960944595822,62.61000061035156,0.01898539029172075
10493,2014-12-03,64.20999908447266,64.26999664306639,63.52999877929688,64.20999908447266,1364500.0,-0.000778136478299607,11.333799593084967,0.0,68.20919854657996,53.7756095164342,-1.410882914037785,-1.5551005166484444,-4.543951548763957,-5.910150903752651,24.454377021168224,0.7399978637695099,0.2593630391476154,1.46299858093262,0.006209030639865887,2.9197881312253813,0.734603805786243,2.191393356078997,-2.492334651123045,88.39277047290346,31.480234493983012,0.7283947751463805,12,-1.2449989318847727,-1.6599979400634908,-5.774998664855957,-6.529998779296875,2.6699981689453125,2,0.02024611540715915,1.1500001589456457,64.26000213623047,-1.2782611580117342,63.599998474121094,1.0816345596163806,63.56000137329102,0.02024611540715915
10494,2014-12-04,64.41000366210939,64.65000152587889,63.9000015258789,64.27999877929689,1108900.0,0.003114850965401983,1.4590139330116874,100.0,80.6741108779437,57.42539140894601,-1.4743422377135857,-1.7345620859595456,-4.587408924263855,-6.04668512701862,23.23304195001395,0.7499999999999929,0.2574568506408923,1.593502998352065,-0.04003143933374531,3.2270374360378753,0.7767357795091598,2.41027021719497,-2.5271990215185696,88.05982046269895,23.464235609226492,0.8167672188429038,12,-1.355003356933615,-1.740003585815458,-5.7000036239624166,-6.4550037384033345,2.089996337890611,3,0.01459392576567553,11.333799593084967,64.20999908447266,1.1500001589456457,64.26000213623047,-1.2782611580117342,63.599998474121094,0.01459392576567553
10495,2014-12-05,63.63000106811523,64.54000091552734,63.1500015258789,63.90999984741211,1529300.0,-0.012109960404380726,-1.24193836176927,-2.1537558685446556,68.15530730063989,60.05820116499931,-0.5341746061457471,-0.8700005797606707,-3.6405762016891785,-5.211095279293247,22.95658672354991,1.3899993896484446,0.2190534242001405,0.7315004348754783,-0.8919635381773716,2.3549644079283283,-0.08023155165094664,1.5432324214019033,-1.5258206767013647,45.16128370673598,-24.103340126122866,0.811731986526426,12,-0.5750007629394531,-0.8150005340576172,-4.137500762939446,-5.120000839233391,3.8899955749511648,4,0.030960197594480876,1.4590139330116874,64.41000366210939,11.333799593084967,64.20999908447266,1.1500001589456457,64.26000213623047,0.030960197594480876
10496,2014-12-08,64.62999725341797,64.66999816894531,63.56000137329102,63.79999923706055,2115600.0,0.015715797084967065,1.4395538061043394,-2.9642915531334397,68.40069678728119,62.27261841897132,-1.3325502671598812,-1.7842703574695307,-4.451267832421735,-6.145133161871854,22.703444681647454,1.1099967956542898,0.3043128603236198,1.6189968109130888,-0.15777626324559435,3.395769885071772,0.7306102738337472,2.5073833479924303,-2.322151171246901,97.36835500855801,27.031977473343986,0.8883865370793419,12,-1.5649986267089844,-1.5999984741210938,-4.959997177124023,-6.119997024536133,3.220001220703139,0,0.032028466390113364,-1.24193836176927,63.63000106811523,1.4590139330116874,64.41000366210939,11.333799593084967,64.20999908447266,0.032028466390113364
10497,2014-12-09,64.75,65.08999633789061,64.33000183105469,64.5,1717100.0,0.0018567654600307737,-1.5762685563543717,0.3012055391375087,69.376128992713,64.98833848868848,-1.160752670060404,-1.8685475479123355,-4.375378985844648,-6.206751799108247,22.089803150921067,0.7599945068359233,0.4479393965703551,1.6554996490478544,-0.28440244946638416,3.595401747562093,0.6855485997907351,2.6254506983049737,-2.2059387091515106,82.47436870524176,12.619669378263211,0.9699510492571194,12,-1.0900020599365305,-1.5100021362304759,-4.934999465942383,-6.239999771118164,3.25,1,0.035830111116976315,1.4395538061043394,64.62999725341797,-1.24193836176927,63.63000106811523,1.4590139330116874,64.41000366210939,0.035830111116976315
10498,2014-12-10,64.23000335693361,65.41000366210939,64.19999694824219,64.75,1507100.0,-0.008030836186353585,-3.172368888362781,-2.079986572265568,64.8410061891023,65.98744502423429,-0.39545799855452657,-1.3367526516263695,-3.6669746833038417,-5.629045678693714,21.392246047523837,1.2100067138672017,0.6078963671110245,1.084502792358414,-0.9207168388462463,3.0897224235630816,0.08189297675608032,2.087112607960748,-1.380429860440067,47.787646469045775,-21.203230457751566,1.0026098156023322,12,-0.2050018310547017,-0.8300018310546946,-4.127503395080581,-5.51500320434571,3.9399948120117045,2,0.04904240591393827,-1.5762685563543717,64.75,1.4395538061043394,64.62999725341797,-1.24193836176927,63.63000106811523,0.04904240591393827
10499,2014-12-11,64.43000030517578,64.98999786376953,64.26000213623047,64.58000183105469,1959600.0,0.003113762070519721,-1.9795873880887505,0.2884663350793101,69.60430099854406,67.04700503064038,-0.3465854576351006,-1.4512771785176497,-3.696856321165882,-5.768945598511088,21.748450932661108,0.7599945068359233,0.7785889173066423,1.182999801635745,-0.8683118926715423,3.2343114959430395,0.15734395448210137,2.2086556487893887,-1.2219665854960198,56.63706059286394,-13.964942089666614,1.0256558471536468,12,-0.3299980163574219,-1.029998779296868,-3.845001220703125,-5.615001678466797,4.029998779296875,3,0.03802571684987832,-3.172368888362781,64.23000335693361,-1.5762685563543717,64.75,1.4395538061043394,64.62999725341797,0.03802571684987832
10500,2014-12-12,64.0,65.36000061035156,63.97000122070313,64.54000091552734,2287100.0,-0.00667391437434528,-3.6333430820290014,3.5999694827323125,63.38512928123648,67.97868932231582,0.17030129683567452,-0.8838732492367001,-3.0859794930890843,-5.275788801684143,22.53340364878219,1.3899993896484304,0.9614483276342511,0.6369995117187486,-1.300433793619149,2.574432817056646,-0.33171714095020377,1.605716164387701,-0.4836904883800912,23.78368012668856,-46.122743956575114,0.9687166526689488,12,0.2800025939941406,-0.5999984741210866,-3.3550004959106445,-5.185001373291016,4.180000305175781,4,0.0390625,-1.9795873880887505,64.43000030517578,-3.172368888362781,64.23000335693361,-1.5762685563543717,64.75,0.0390625
10501,2014-12-15,63.209999084472656,64.44999694824219,62.9000015258789,64.05999755859375,3134500.0,-0.012343764305114746,-1.1088465031789174,1.5740685796634595,58.81408257834181,67.93999572804249,1.0048318152590525,0.021426452508009675,-2.1302240039801745,-4.431533811234495,23.100248515308504,1.5499954223632884,1.0471646182058123,-0.22550144195556499,-2.0130899665119273,1.5620870826007902,-1.1192957042337497,0.6682928203226126,2.200004577636733,12.350489831028991,-59.64196421510732,0.8937942622781786,12,0.9450035095214844,0.1900024414062571,-2.322500228881836,-4.395000457763672,5.180000305175781,0,0.06818537606421948,-3.6333430820290014,64.0,-1.9795873880887505,64.43000030517578,-3.172368888362781,64.23000335693361,0.06818537606421948
10502,2014-12-16,63.18000030517578,64.31999969482422,62.77999877929688,63.31000137329102,3640600.0,-0.0004745891430371074,-2.3118152546196953,0.15294270763210932,56.52172526285039,66.64138758540587,0.967236776425537,0.09239112350743284,-1.9394612195748167,-4.341475767367314,23.134114483938397,1.5400009155273366,1.0323216017981593,-0.27850017547607564,-2.038958048394818,1.4819576974426667,-1.1587291119354433,0.6017287609832991,2.1800003051757812,15.209155256439699,-55.76593230391214,0.8802289364593726,12,0.915000915527358,0.2200012207031321,-2.277501106262207,-4.365001678466797,5.1599960327148295,1,0.07391576679943057,-1.1088465031789174,63.209999084472656,-3.6333430820290014,64.0,-1.9795873880887505,64.43000030517578,0.07391576679943057
10503,2014-12-17,63.88999938964844,64.23999786376953,63.2599983215332,63.41999816894531,2802400.0,0.011237718914896666,-1.4810086241030642,-3.615364300595477,59.876528674381596,64.33054511834341,0.2314070941982891,-0.5521965672869413,-2.4719733795615895,-5.000249356674075,22.913367762612864,1.05999755859375,1.0752124264215013,0.37199897766113565,-1.3607397295908612,2.1047376849131325,-0.4943703759648628,1.238368331287134,1.366801147460933,43.02324893691248,-26.34845013513653,0.8663693536260002,12,0.2050018310547017,-0.48999786376952414,-2.83750057220459,-5.075000762939453,4.480003356933594,2,0.06432932617960652,-2.3118152546196953,63.18000030517578,-1.1088465031789174,63.209999084472656,-3.6333430820290014,64.0,0.06432932617960652
10504,2014-12-18,64.77999877929689,64.83999633789061,63.81000137329102,64.05000305175781,2694100.0,0.013930183098305848,1.4235436675343636,1.5531783650412614,59.501534494181435,63.36901480651469,-0.6711697899517048,-1.335010682729191,-3.2146506186094754,-5.826142667672329,22.95458173685128,1.029994964599588,1.0597046289544352,1.1504983901977681,-0.6067895913331967,2.90778637172874,0.27185439943228573,2.0291423809632505,0.37772968749997915,77.51932482863495,10.97407812113562,0.878643990765485,12,-0.68499755859375,-1.3799972534179759,-3.647500038146987,-5.965000152587905,2.840003967285142,3,0.05233095791183984,-1.4810086241030642,63.88999938964844,-2.3118152546196953,63.18000030517578,-1.1088465031789174,63.209999084472656,0.05233095791183984
10505,2014-12-19,64.80000305175781,65.44000244140625,64.58999633789061,65.19000244140625,3129600.0,0.00030880322380189007,-1.0987472920787031,-0.5342488660353986,59.3750223517098,62.366162091451194,-0.5674268698320049,-1.2165532309136466,-3.0531143277519632,-5.761474428826659,22.87199797890784,0.8500061035156392,1.00085657392178,1.0430025100707994,-0.6621117394876705,2.7481167596292693,0.19044538529156796,1.8955596348500379,-2.0200042724609304,75.9399056939297,10.766822915688081,0.8525571247792351,12,-0.69000244140625,-1.3850021362304688,-3.48000431060791,-5.985004425048828,4.25,4,0.05648141759795111,1.4235436675343636,64.77999877929689,-1.4810086241030642,63.88999938964844,-2.3118152546196953,63.18000030517578,0.05648141759795111
10506,2014-12-22,65.23999786376953,65.26999664306639,64.66999816894531,64.98999786376953,1676200.0,0.0067900430754652685,2.8709883835403303,-0.6410266442349075,57.92876763062867,61.09423305121961,-1.0189465797168538,-1.5144584436116375,-3.322700424763468,-6.097730770667781,23.431328025001235,0.5999984741210795,0.8781118073349603,1.3434974670410185,-0.3678914926393304,3.0548864267213744,0.4878029872008369,2.199191946881193,-2.4067990112304614,92.48104126751028,29.557233071675398,0.8556944798401767,12,-1.1299972534179688,-1.8249969482421875,-3.832498550415039,-6.424999237060547,2.910003662109361,0,0.04506441657992388,-1.0987472920787031,64.80000305175781,1.4235436675343636,64.77999877929689,-1.4810086241030642,63.88999938964844,0.04506441657992388
10507,2014-12-23,65.33999633789061,65.55999755859375,65.05000305175781,65.26999664306639,1292900.0,0.001532778623474007,-1.0000299199642075,0.279998779296875,59.06900504299639,60.45289959054117,-1.1470806346020623,-1.4335661907539148,-3.2611546021584843,-6.110558654729346,24.104668890585103,0.5099945068359375,0.8707335388943847,1.2819961547851477,-0.32604307222918294,2.8900353817994713,0.4779765412779824,2.086015768292313,-2.4546614135742004,90.43472636172237,29.463039814590246,0.8040196135071634,12,-1.1699981689452983,-1.8299980163574077,-3.977497100830064,-6.524997711181626,2.950004577636733,1,0.04667895963730162,2.8709883835403303,65.23999786376953,-1.0987472920787031,64.80000305175781,1.4235436675343636,64.77999877929689,0.04667895963730162
10508,2014-12-24,66.75,66.91999816894531,65.40000152587889,65.45999908447266,1131800.0,0.02157948792678055,-1.1560296735583688,18.42866485013624,65.72579280641926,60.02195423586063,-2.416110791434363,-2.6361249264575406,-4.543413852452659,-7.422551316027622,25.655970881543315,1.5800018310547017,0.8241532350406615,2.4744998931884794,0.6487033189585532,4.300296467418406,1.5616016060735092,3.3873981803034425,-3.7576785703124926,94.53381530222613,35.46063479060295,0.9128982871149646,12,-1.9000015258789062,-2.5600013732910156,-5.370000839233398,-7.935001373291016,1.1699981689453125,2,0.023820169856039186,-1.0000299199642075,65.33999633789061,2.8709883835403303,65.23999786376953,-1.0987472920787031,64.80000305175781,0.023820169856039186
10509,2014-12-26,67.54000091552734,67.84999847412111,66.80999755859375,66.80999755859375,1480600.0,0.011835219708274725,-1.8493044741490519,0.5658936735212884,76.2416339003499,61.450454749095464,-3.0380481619909006,-3.2020141329293494,-5.1693558975369385,-8.106078295278706,27.244981865315477,1.099998474121108,0.7816117988643754,3.018000793457034,0.8414697931977315,5.194531793716337,1.9297352933273828,4.106266293586685,-4.31201888148437,90.49087866696274,28.43279799731379,1.0882655001296513,12,-2.225002288818345,-2.8850021362304688,-6.207501411437988,-8.72500228881836,-0.04000091552734375,4,0.012289040861766853,-1.1560296735583688,66.75,-1.0000299199642075,65.33999633789061,2.8709883835403303,65.23999786376953,0.012289040861766853
10510,2014-12-29,68.26999664306639,68.73999786376953,67.19999694824219,67.19999694824219,2069900.0,0.010808346426468995,-1.878507205145208,1.4657462663168812,75.34821102204245,63.287580131728866,-3.462797714951435,-3.753500462873305,-5.70247290408156,-8.71166019045863,28.299254604066938,1.5400009155273438,0.8267482377640007,3.512496757507307,0.8168883315726987,6.208105183441916,2.164692544540003,4.860300970474611,-4.672253293817171,88.45205759349723,29.585674178386604,1.3478042129673027,12,-2.509998321533189,-3.1699981689452983,-6.937497138977037,-9.454998016357408,-0.5399932861327841,0,-0.009520930547026407,-1.8493044741490519,67.54000091552734,-1.1560296735583688,66.75,-1.0000299199642075,65.33999633789061,-0.009520930547026407
10511,2014-12-30,66.93000030517578,68.23999786376953,66.87000274658203,68.04000091552734,1873000.0,-0.019627895177679044,-1.2276420747062984,-1.0373840438654798,62.976213507138574,64.00474549220533,-1.7205618509541125,-2.2674928987079284,-4.189037503355571,-7.26479627043544,28.902743013810017,1.3999938964843608,0.8035125090448219,2.006000328063962,-0.7977734701312045,4.809774126259136,0.6041134289663717,3.4078872271615452,-2.8180315044745328,50.94850668348306,-4.727905008796441,1.401886899097586,12,-0.9300022125244141,-1.8300018310546875,-5.597500801086426,-8.115001678466797,-2.55999755859375,1,0.03167492509959069,-1.878507205145208,68.26999664306639,-1.8493044741490519,67.54000091552734,-1.1560296735583688,66.75,0.03167492509959069
10512,2014-12-31,65.48000335693361,67.44000244140625,65.43000030517578,67.29000091552734,2044800.0,-0.021664379824155477,-1.104710243341269,1.6306275345384436,56.698830648458625,63.65166793376946,0.10057742781033596,-0.7603960878042955,-2.613046886378797,-5.737153437471932,28.654970435307682,2.0100021362304688,0.8241945616248358,0.4950033187866296,-2.3010193133075774,3.2910259508808437,-0.9030079972604739,1.8930146348337331,-0.9052316499255255,2.3952670291022162,-52.03681006569856,1.398011316047106,12,0.7949962615966655,-0.3800048828125142,-3.920003890991225,-6.665004730224624,-1.3700027465820455,2,0.040775779353446895,-1.2276420747062984,66.93000030517578,-1.878507205145208,68.26999664306639,-1.8493044741490519,67.54000091552734,0.040775779353446895
10513,2015-01-02,65.51000213623047,65.94000244140625,64.77999877929689,65.01000213623047,1892800.0,0.0004581364960130063,-1.41665739489792,-0.27624346653178433,55.89521396480816,63.25096565272798,0.3626822044221285,-0.7251890789484605,-2.5176518829890284,-5.681677796338477,28.162451859938987,1.1600036621093608,0.9466414495955746,0.46000194549560547,-2.320561325126718,3.240565216117929,-0.9302796898155634,1.8502835808067672,3.2299957275390625,18.434432467319496,-34.24322519218346,1.3902816353111633,1,1.1549949645996094,-0.410003662109375,-3.830002784729004,-6.695003509521484,0.48999786376953125,4,0.042436249254209635,-1.104710243341269,65.48000335693361,-1.2276420747062984,66.93000030517578,-1.878507205145208,68.26999664306639,0.042436249254209635
10514,2015-01-05,65.34999847412111,65.80999755859375,65.11000061035156,65.58000183105469,2462100.0,-0.0024424310317777698,1.028991917203861,-0.4600067138671591,57.59279935531999,63.05294087535133,0.6839699992737849,-0.5176951018686822,-2.244423564194719,-5.430833541088333,27.35678455820324,0.6999969482421875,1.1079821858150751,0.2529985427856616,-2.513759064965697,3.0197561505370203,-1.1303802610900107,1.636377346661341,3.3107994079589673,14.393935015268477,-40.206175492429274,1.383378803875678,1,1.354999542236314,0.13500022888182173,-3.5249986648559712,-6.534999847412124,-0.6800003051757955,0,0.039326698620229195,-1.41665739489792,65.51000213623047,-1.104710243341269,65.48000335693361,-1.2276420747062984,66.93000030517578,0.039326698620229195
10515,2015-01-06,65.59999847412111,66.73000335693361,65.02999877929689,65.09999847412111,2238600.0,0.003825554794756547,-4.312519371528026,-2.173881314890505,64.3113892822881,63.76212105886905,0.625121410546825,-0.6456430317780217,-2.360485128173721,-5.592886105905706,27.77088649828185,1.7000045776367188,1.2105791241958883,0.4044986724853601,-2.2814444144850086,3.0904417594557287,-0.9384728709998313,1.7474702159705444,2.983183425903306,23.699419416152807,-34.7477410615693,1.3429715434851857,1,1.1599998474120952,0.09000015258787641,-3.6924991607666158,-6.784999847412124,-0.7999954223632955,1,0.028963438568194944,1.028991917203861,65.34999847412111,-1.41665739489792,65.51000213623047,-1.104710243341269,65.48000335693361,0.028963438568194944
10516,2015-01-07,66.69999694824219,67.33999633789061,65.5,65.66000366210939,2385600.0,0.016768269812613257,-1.7058757531218587,2.0799865722655966,68.68365275043206,64.83041524858412,-0.274906089168212,-1.66813718808217,-3.3367920027562477,-6.606908823143151,28.225635284724987,1.8399963378906108,1.2916165889343745,1.4009971618652344,-1.3518904077083533,4.153884731438822,0.024553377078433414,2.7774409466520282,1.8071212893676716,72.18028291821057,7.922436288954771,1.3764437847867954,1,0.060001373291015625,-0.9399986267089844,-4.587497711181641,-7.80999755859375,-3.789997100830078,2,0.015442375649442397,-4.312519371528026,65.59999847412111,1.028991917203861,65.34999847412111,-1.41665739489792,65.51000213623047,0.015442375649442397
10517,2015-01-08,67.06999969482422,67.37999725341797,66.48000335693361,66.98000335693361,2760800.0,0.00554726781875492,1.535224586288376,0.08653549892159498,67.5110260785981,65.02877450104843,-0.4176176320907672,-1.9556888539385824,-3.583345691741343,-6.892541848893799,28.36665880919689,0.8999938964843608,1.3958196521509478,1.6549999237060575,-1.1943129146709168,4.504312762083032,0.23034350451756325,3.0796563428945447,1.3625761536193863,88.07700997984071,20.260141771081265,1.424656419188488,1,-0.3100013732910156,-1.3100013732910156,-4.735000610351555,-7.960000991821275,-3.6599998474121094,3,-0.04025640316874113,-1.7058757531218587,66.69999694824219,-4.312519371528026,65.59999847412111,1.028991917203861,65.34999847412111,-0.04025640316874113
10518,2015-01-09,67.37999725341797,67.81999969482422,66.58000183105469,67.08999633789061,2730800.0,0.004622000298259543,1.1196439633530044,3.2223635130559396,65.2941223989352,63.81238433422458,-0.7027542668154467,-2.126630285935562,-3.7924384719811286,-7.1185443251460185,28.354452460654233,1.2399978637695312,1.5033567440175233,1.807497787475583,-1.1133581746079102,4.728353749559069,0.34706980643383645,3.2679257685173297,0.9795270536426983,84.22930835049254,16.911056367257515,1.4604279810417435,1,-0.6199989318847656,-1.6199989318847656,-4.637496948242195,-8.084997177124023,-2.0499954223632812,4,-0.04853067343959461,1.535224586288376,67.06999969482422,-1.7058757531218587,66.69999694824219,-4.312519371528026,65.59999847412111,-0.04853067343959461
10519,2015-01-12,66.87999725341797,67.47000122070311,66.33000183105469,66.87000274658203,2069000.0,-0.007420599886929113,-1.0917490270739163,0.03446370787403477,61.58127482423919,62.28272475669088,-0.34220818302271994,-1.5111489949048007,-3.1830129778955296,-6.55065503076753,28.240143327768653,1.1399993896484233,1.595921118693866,1.1849979400634822,-1.7396080072292222,4.109603887356194,-0.27730503358287706,2.6473009137098416,1.4079365430874162,66.30816727783822,0.07717127735089946,1.4623029736463546,1,-0.3699989318847656,-1.1199989318847656,-4.122496604919448,-7.584997177124023,-2.4899978637695312,0,-0.0131578542098848,1.1196439633530044,67.37999725341797,1.535224586288376,67.06999969482422,-1.7058757531218587,66.69999694824219,-0.0131578542098848
10520,2015-01-13,66.5,67.98999786376953,66.13999938964844,67.20999908447266,2757100.0,-0.005681777347838479,-1.5874099011380067,-71.03893129770992,57.06279973416842,61.62567878191642,-0.2678567296500063,-0.9847431726038565,-2.7337904717689554,-6.1093984665649685,27.93643439122182,1.8499984741210938,1.503010700178308,0.6800006866455135,-2.151802651054467,3.511804024345487,-0.7359009822044698,2.0959023554954967,1.717775096161219,40.1606770250851,-21.810091343628294,1.415901668849988,1,-0.11500167846679688,-0.7400016784667969,-3.637499809265151,-7.114999771118164,-2.410003662109389,1,-0.027518824527138164,-1.0917490270739163,66.87999725341797,1.1196439633530044,67.37999725341797,1.535224586288376,67.06999969482422,-0.027518824527138164
10521,2015-01-14,67.51999664306639,67.56999969482422,66.05000305175781,66.40000152587889,1880000.0,0.015338295384456968,1.491795282287257,-1.5774599456270617,61.077250034309145,62.1121698247887,-1.3358389018178656,-1.7552841463665771,-3.671926910447155,-7.054876417368277,29.06397147818921,1.5199966430664062,1.2691813943306443,1.484497451782218,-1.160850359781989,4.129845263346418,0.1618235460001216,2.8071713575643145,0.6290229267575427,75.77306816528228,16.683907373736275,1.3226739057821006,1,-1.134998321533189,-1.759998321533189,-4.5849962234497,-8.134996414184556,-2.0499954223632812,2,-0.040284267276957775,-1.5874099011380067,66.5,-1.0917490270739163,66.87999725341797,1.1196439633530044,67.37999725341797,-0.040284267276957775
10522,2015-01-15,67.84999847412111,68.23000335693361,67.20999908447266,67.58000183105469,2444900.0,0.004887468119988414,-1.0198061684657678,0.24106948228884104,56.27853950873955,62.15476155189219,-1.4464079680934532,-1.8102976844207177,-3.935823129927911,-7.310398530085315,30.539801463362252,1.0200042724609517,0.9882333944031672,1.5809993743896626,-0.8158383920566621,3.9778371408359945,0.3825804911664932,2.779418257612832,-3.0699996948242188,82.56858579742922,26.80781540408759,1.1984188832231655,1,-1.2199974060058594,-2.090000152587905,-4.802499771118178,-8.454999923706069,-2.2099990844726705,3,-0.0728076453618961,1.491795282287257,67.51999664306639,-1.5874099011380067,66.5,-1.0917490270739163,66.87999725341797,-0.0728076453618961
10523,2015-01-16,68.0,68.12999725341797,67.40000152587889,68.0,1616700.0,0.0022107815659879737,4.615470391455007,0.0,52.832511042438135,61.625840628238656,-1.3477938840224652,-1.7250446552828151,-3.9866317824282618,-7.38604828845564,32.0953871347883,0.7299957275390767,0.8894337720055745,1.5255008697509709,-0.7119821060831839,3.7629838455851257,0.4067593818338935,2.6442423576680483,-3.151001129150373,89.44938877359192,36.50862596101764,1.118741487917077,1,-1.3699989318847514,-2.240001678466797,-4.550002098083503,-8.395002365112305,-3.1100006103515625,4,-0.0675000022439396,-1.0198061684657678,67.84999847412111,1.491795282287257,67.51999664306639,-1.5874099011380067,66.5,-0.0675000022439396
10524,2015-01-20,68.16999816894531,68.43000030517578,67.69000244140625,68.40000152587889,1877800.0,0.0024999730727250924,4.103417431796059,-100.0,49.33863354939897,59.96220110236209,-1.2021241827703335,-1.7160326097488223,-4.076305436714392,-7.466219628267481,33.232032485267034,0.7399978637695312,0.9659911011244304,1.5259990692138672,-0.6844473527943649,3.7364454912220992,0.42077585820975116,2.631222280217983,-3.2533792083739996,89.07552788739257,38.94845775918242,1.1052232110041194,1,-1.2049980163574219,-2.4099998474121094,-4.457496643066406,-8.404996871948228,-4.0699996948242045,1,-0.04166050189486992,4.615470391455007,68.0,-1.0198061684657678,67.84999847412111,1.491795282287257,67.51999664306639,-0.04166050189486992
10525,2015-01-21,68.45999908447266,68.56999969482422,67.45999908447266,67.90000152587889,1964000.0,0.004254084249916357,1.8461598654094449,-2.434736458022569,61.75115261380241,59.191923309403236,-1.1664330879454212,-1.8106076241016495,-4.247750864740226,-7.673535343330663,33.8159439116152,1.1100006103515625,1.0732553457577012,1.633000183105466,-0.5403602781141359,3.8063606443250677,0.546319952495665,2.719680413715267,-3.402844870117164,95.63489059978626,43.727553292009176,1.0866802306098031,1,-1.1499977111816406,-2.700000762939453,-4.709997177124023,-7.929996490478516,-4.209999084472656,2,-0.059450770512021966,4.103417431796059,68.16999816894531,4.615470391455007,68.0,-1.0198061684657678,67.84999847412111,-0.059450770512021966
10526,2015-01-22,68.18000030517578,68.79000091552734,67.84999847412111,68.77999877929689,1892300.0,-0.004089961773902195,2.032252507229389,-1.0714305177111698,75.28088763922948,60.055241260584495,-0.731324598346319,-1.3692606465126858,-3.862578620443614,-7.313556208027521,34.480597623256614,0.9400024414062358,1.1868652958620203,1.2060012817382812,-0.9124124413828554,3.324415004859418,0.14679442017771294,2.2652081432988496,-2.9120753619921658,61.39241117560141,3.0890271008494494,1.0592068615605712,1,-0.7599983215332031,-2.395000457763672,-4.339998245239258,-7.534997940063477,-4.459999084472649,3,-0.05998832427366074,1.8461598654094449,68.45999908447266,4.103417431796059,68.16999816894531,4.615470391455007,68.0,-0.05998832427366074
10527,2015-01-23,68.38999938964844,68.69000244140625,68.09999847412111,68.40000152587889,1223700.0,0.003080068693644744,-1.0000000000000482,0.016670269445444683,76.08694750779885,61.25444405045825,-0.8206956548311837,-1.4114089901270006,-3.985362152558281,-7.452239786098801,34.94111391343502,0.590003967285142,1.2400453196832757,1.2635002136230469,-0.7979979981234067,3.3249984253695004,0.2327511077498201,2.2942493194962736,-2.840308368677327,71.2228991711952,7.55099651055918,1.0307491058732279,1,-0.9699974060058594,-2.604999542236328,-4.612497329711914,-7.704998016357415,-4.649997711181641,4,-0.04269627423607347,2.032252507229389,68.18000030517578,1.8461598654094449,68.45999908447266,4.103417431796059,68.16999816894531,-0.04269627423607347
10528,2015-01-26,68.33999633789061,68.48000335693361,67.84999847412111,68.40000152587889,1570300.0,-0.0007311456675549444,4.72708672885381,5.99923722350204,77.63401161191852,63.0380814713115,-0.693080884798178,-1.3029845153048,-3.8511172337142057,-7.322504409778745,34.34692217480474,0.6300048828125,1.149823154063128,1.1339973449706946,-0.988109353100441,3.25610404304183,0.0729439959351339,2.1950506940062553,-2.5310805253550086,66.16511593221787,-3.585617795793411,1.0610533490355667,1,-0.9199943542480327,-2.3149967193603374,-4.592494964599581,-7.654994964599588,-4.889995574951158,0,-0.03950829811129475,-1.0000000000000482,68.38999938964844,2.032252507229389,68.18000030517578,1.8461598654094449,68.45999908447266,-0.03950829811129475
10529,2015-01-27,68.37000274658203,68.83999633789061,68.13999938964844,68.25,1582200.0,0.0004390753628820132,-3.1175810613709474,-1.9998728544183089,76.6859630966799,65.218432956035,-0.5470289140484823,-1.3361248362561042,-3.7686835760357127,-7.28233286551901,33.29817115729222,0.6999969482421733,1.0564885719403776,1.1225036621093807,-1.0587442802029443,3.3037516044217057,0.03187969095321819,2.213127633265543,-2.322600125807085,65.94242559943456,-9.235540154171503,1.0906239711561638,1,-0.9250030517578125,-2.045003890991211,-4.622501373291001,-7.415000915527337,-4.5500030517578125,1,-0.05089956438692067,4.72708672885381,68.33999633789061,-1.0000000000000482,68.38999938964844,2.032252507229389,68.18000030517578,-0.05089956438692067
10530,2015-01-28,67.62000274658203,69.31999969482422,67.51000213623047,68.41000366210939,1841500.0,-0.010969723122286945,-2.584146000619415,-6.5831902854600965,59.504184341153405,65.0436478790177,0.42303798840677587,-0.6717589718218875,-2.889428962055419,-6.4608538884191375,31.464718519466018,1.80999755859375,0.9576872244261381,0.4050033569335909,-1.730998091933941,2.5410048058011228,-0.6629973675001679,1.4730040813673497,-1.2933407540955244,6.077389984825493,-66.6096251683737,1.0680007244337655,1,0.6449966430664062,-0.6650047302246094,-3.8725013732910014,-6.650001525878892,-6.3000030517578125,2,-0.05205566591963573,-3.1175810613709474,68.37000274658203,4.72708672885381,68.33999633789061,-1.0000000000000482,68.38999938964844,-0.05205566591963573
10531,2015-01-29,69.05000305175781,69.09999847412111,67.48000335693361,67.63999938964844,2957700.0,0.021147593124699604,1.1456967026748048,-1.7848126937525632,66.77968512591723,66.21044183648188,-0.8572568821582109,-2.039349004407285,-4.173471944366398,-7.818158034553164,29.975080161917106,1.6199951171875,0.9668556607638692,1.7290035247802678,-0.552878375386129,4.010885424946665,0.5880625746970622,2.8699444748634733,-2.3641405349907814,85.32624019372055,13.983425090451263,1.1409409500831984,1,-0.69000244140625,-2.055004119873047,-5.287502288818359,-7.985002517700195,-7.260002136230469,3,-0.06951488543975692,-2.584146000619415,67.62000274658203,-3.1175810613709474,68.37000274658203,4.72708672885381,68.33999633789061,-0.06951488543975692
10532,2015-01-30,68.15000152587889,69.58999633789061,68.05999755859375,68.77999877929689,3136100.0,-0.013034054831312702,-2.777750567491417,-0.4468054022466275,55.932231284487855,66.55485519670962,0.10032566272941779,-0.9792694252744383,-3.165910365889559,-6.837661077009685,30.279264337209778,1.5299987792968608,1.045374848751834,0.6955020904540845,-1.440638634503955,2.831642815412124,-0.37256827202493525,1.7635724529331043,-1.1480425477449927,31.75357335271331,-36.39113216145635,1.0680703624790189,1,0.3749961853027486,-0.965003967285142,-4.387500762939439,-6.909999847412095,-6.080001831054673,4,-0.06500367140114494,1.1456967026748048,69.05000305175781,-2.584146000619415,67.62000274658203,-3.1175810613709474,68.37000274658203,-0.06500367140114494
10533,2015-02-02,68.29000091552734,68.45999908447266,67.08999633789061,68.02999877929689,1722700.0,0.0020542830009371293,3.5666874356268674,-0.4127036027853055,61.50083637015342,67.90621106568234,0.006469281889224021,-0.948973988829465,-3.19386046934099,-6.883558378310106,30.825262580631417,1.3700027465820455,1.0024008799605042,0.6965015411376925,-1.2612245835149025,2.6542276657902875,-0.282361521188605,1.67536460346399,1.299995422363267,48.00018310546932,-19.535086227406282,0.9788630623262964,2,0.04999542236326704,-1.1050033569335938,-4.450002670288086,-6.990001678466797,-6.290000915527344,0,-0.0666276054482523,-2.777750567491417,68.15000152587889,1.1456967026748048,69.05000305175781,-2.584146000619415,67.62000274658203,-0.0666276054482523
10534,2015-02-03,67.91999816894531,68.26000213623047,67.48000335693361,67.97000122070311,2191000.0,-0.005418110142357602,1.4761674094167345,-0.1923178497021185,61.60127256090405,67.88955772647142,0.3769170259597985,-0.3969111307773119,-2.708961949895638,-6.415859615879697,31.400767247580497,0.8099975585937358,0.9948937832678126,0.19799880981445028,-1.4530515896661882,1.8490492092950888,-0.6275263899258761,1.0235240095547766,1.6699981689452983,33.20007324218807,-36.23650573911341,0.825525199740321,2,0.4199981689452983,-0.7350006103515625,-3.3999996185302734,-5.8899993896484375,-4.869998931884766,1,-0.06581268443039578,3.5666874356268674,68.29000091552734,-2.777750567491417,68.15000152587889,1.1456967026748048,69.05000305175781,-0.06581268443039578
10535,2015-02-04,67.5,68.36000061035156,67.37999725341797,67.72000122070311,1385000.0,-0.006183718790754411,-3.2608219723355556,4.399755874276218,49.81887137725491,65.06044480847424,0.7223851312019889,0.18206325212929642,-2.166908169829753,-5.9050447037027,31.350381287974617,0.9800033569335938,1.0066132253847258,-0.3169994354248047,-1.640013611445795,1.0060147405961857,-0.9785065234352999,0.3445076525856905,2.0399963378906136,16.40014648437557,-50.077139011689525,0.6615070880104986,2,0.8399963378906108,-0.31500244140625,-2.5150012969970703,-5.005001068115227,-4.6699981689453125,2,-0.05451852303964122,1.4761674094167345,67.91999816894531,3.5666874356268674,68.29000091552734,-2.777750567491417,68.15000152587889,-0.05451852303964122
10536,2015-02-05,67.73000335693361,67.97000122070311,67.30000305175781,67.73999786376953,947500.0,0.0034074571397570974,1.8510486332057479,0.04542932445548002,48.89303671672215,62.03889916502128,0.47141079601647107,0.034975099175127866,-2.276114343059504,-6.024088680076062,30.89509092209479,0.6699981689452983,1.0464028662078135,-0.13849639892576704,-1.3542758996644295,1.0772831018128954,-0.7463861492950912,0.4693933514435571,1.760992980956999,25.600280761719883,-37.237058545751395,0.6078897503693308,2,0.6099929809570028,-0.545005798339858,-2.3000049591064595,-4.790004730224624,-3.5699996948242188,3,-0.09464053365432457,-3.2608219723355556,67.5,1.4761674094167345,67.91999816894531,3.5666874356268674,68.29000091552734,-0.09464053365432457
10537,2015-02-06,64.37000274658203,67.69000244140625,64.08000183105469,67.40000152587889,2637700.0,-0.049608747140385434,1.0,303.1664122141701,28.968760194244496,56.63164900750193,3.577409768061628,3.3543042610630636,1.1790914246846853,-2.5753725288358993,30.739222731042865,3.6500015258789205,0.8740980156756564,-3.36349716186524,-5.324079718894325,-1.4029146048361554,-4.343788440379782,-2.3832058833506977,5.072973591308582,6.621029620533187,-50.66688276150749,0.9802912785145391,2,2.464996337890625,2.464996337890625,1.1799955368041992,-1.4300041198730469,-0.8500022888183594,4,-0.040080809709017506,1.8510486332057479,67.73000335693361,-3.2608219723355556,67.5,1.4761674094167345,67.91999816894531,-0.040080809709017506
10538,2015-02-09,64.11000061035156,65.06999969482422,63.88999938964844,64.58999633789061,1714000.0,-0.0040391816861352625,-1.5652231602341897,0.1584144953518548,26.72024148037994,51.07990216124639,3.5473255777534405,3.5381693465514275,1.5238913682405553,-2.2432332424844503,30.35668885969949,1.1800003051757812,0.624725962864261,-3.4599994659423885,-6.003457036292204,-0.916541895592573,-4.731728251117289,-2.188270680767488,5.118456747265611,4.921726188444286,-46.34817352184601,1.2717287851749062,2,2.6299972534179688,2.6299972534179688,1.577498435974121,-0.7150020599365234,1.3799972534179688,0,-0.03182032282180247,1.0,64.37000274658203,1.8510486332057479,67.73000335693361,-3.2608219723355556,67.5,-0.03182032282180247
10539,2015-02-10,66.0,66.06999969482422,64.0,64.12000274658203,2525000.0,0.02948057045164454,1.0495080543123148,-3.916695806974716,38.081417054481435,48.6995946849495,1.43689146535597,1.6641861674613523,-0.2643698428711616,-4.048574531913353,29.893857190294014,2.0699996948242188,0.37423730931254795,-1.5260002136230497,-4.14892202932046,1.0969216020743602,-2.8374611214717476,-0.21453930577435187,2.908149879539053,47.20358018201306,1.4817082283115823,1.3114609078487045,2,0.7399978637695312,0.7399978637695312,-0.11750221252441406,-2.250001907348633,-1.19000244140625,1,-0.06060606060606055,-1.5652231602341897,64.11000061035156,1.0,64.37000274658203,1.8510486332057479,67.73000335693361,-0.06060606060606055
10540,2015-02-11,64.66999816894531,65.55000305175781,64.48999786376953,65.55000305175781,1981700.0,-0.02015154289476795,1.4090893327784713,-0.46808838747641174,34.56465884850688,45.120147320792796,2.5752430104376884,3.00408009905172,1.1233870004516575,-2.635040847364124,29.089788337818245,1.5100021362304688,0.066896766906126,-2.7645019531250057,-5.652418355518279,0.12341444926826739,-4.208460154321642,-1.3205437519283691,3.9370626812003024,19.117608559877695,-23.604934268449384,1.4439582011966399,2,2.0699996948242188,2.0699996948242188,1.4250001907348633,-0.6299991607666016,-0.5,2,-0.025050239334361013,1.0495080543123148,66.0,-1.5652231602341897,64.11000061035156,1.0,64.37000274658203,-0.025050239334361013
10541,2015-02-12,64.80000305175781,64.93000030517578,64.05999755859375,64.58000183105469,2156400.0,0.0020102812199387365,2.6250437104619,-0.25,34.101024053153026,42.69445762842225,1.988040275254491,2.803593637210952,1.052549157863254,-2.6831033146823984,28.461878574847354,0.8700027465820312,-0.25147241017356237,-2.498497390747076,-5.616480455108189,0.6194856736140366,-4.057488922927632,-0.9395058585665197,3.5240341107579667,23.94744556029827,-14.54333706848319,1.5589915321805567,2,1.3749961853027344,1.9399948120117188,1.4249954223632812,-0.5950050354003906,-0.5800018310547017,3,-0.030401251974164656,1.4090893327784713,64.66999816894531,1.0495080543123148,66.0,-1.5652231602341897,64.11000061035156,-0.030401251974164656
10542,2015-02-13,62.90999984741211,64.75,62.40999984741211,64.75,2615400.0,-0.02916671474283883,1.5434782157998943,-8.36359065057567,29.322214077631003,39.119055151475315,3.415788610799467,4.537150829946711,2.95970015028405,-0.7115761052210559,27.76853517163374,2.390003204345703,-0.4692209063420023,-4.141500663757327,-7.8096637039110846,-0.47333762360356957,-5.975582183834206,-2.3074191436804483,5.14799504873163,13.66120275533719,-20.447885378233497,1.834081520076878,2,2.4750003814697266,3.089998245239258,3.3499984741210938,1.2949981689453125,0.2200012207031179,4,0.019869715748357386,2.6250437104619,64.80000305175781,1.4090893327784713,64.66999816894531,1.0495080543123148,66.0,0.019869715748357386
10543,2015-02-17,63.40999984741211,64.02999877929689,62.31000137329102,62.93000030517578,2745400.0,0.007947862044392684,-1.0000000000000249,-0.2608692947993656,31.764718751989818,35.8038825060404,2.4035191612276776,3.8742847715415394,2.484623526724377,-1.118652752618459,27.057214399601303,1.7199974060058665,-0.8794846236616536,-3.4120006561279297,-7.391440345786947,0.5674390335310875,-5.401720500957438,-1.422280811298421,4.196155444833096,29.25529162663418,-0.7929270338543759,1.98971984482951,2,1.9250011444091797,2.539999008178711,2.8499984741210938,0.7999992370605469,-0.8299980163574219,1,0.0017347517838868232,1.5434782157998943,62.90999984741211,2.6250437104619,64.80000305175781,1.4090893327784713,64.66999816894531,0.0017347517838868232
10544,2015-02-18,65.33000183105469,65.48000335693361,63.16999816894531,63.31999969482422,2156800.0,0.030279167138665963,-1.0000000000000122,4.187508443999396,42.24780674567757,34.96265310253181,0.086596708441121,1.824132459210702,0.6059216445591034,-2.9288331571258652,25.650014358330715,2.3100051879882955,-1.1345789165139024,-1.349998855590826,-5.329588877586829,2.62959116640517,-3.3397938665888205,0.6397961554071685,1.7465380692950987,93.20984238479677,57.64558851828594,1.9897950109979983,2,-0.1900005340576172,0.6199970245361328,0.9299964904785156,-0.6750030517578125,-3.1000022888183594,2,0.002449043750658353,-1.0000000000000249,63.40999984741211,1.5434782157998943,62.90999984741211,2.6250437104619,64.80000305175781,0.002449043750658353
10545,2015-02-19,64.38999938964844,65.44000244140625,64.05000305175781,65.44000244140625,1523600.0,-0.014388526175724392,1.6476101899350413,-0.5223890227932664,33.68348532439042,33.272702947828286,0.602401318853282,2.5756412997798748,1.6022984576538448,-1.8753767002009454,24.477549880808027,1.3899993896484375,-1.492669443607781,-2.086501312255862,-6.09895210023403,1.9259494757223052,-4.092726706244946,-0.08027591826677849,2.209886657995469,65.61503832143761,34.84395250802663,2.006225393989083,2,0.6100025177001953,1.5599994659423828,1.7449989318847656,0.2950000762939453,-2.2099990844726562,3,0.006522723605008052,-1.0000000000000122,65.33000183105469,-1.0000000000000249,63.40999984741211,1.5434782157998943,62.90999984741211,0.006522723605008052
10546,2015-02-20,64.08999633789061,64.62999725341797,63.31999969482422,64.47000122070311,1743500.0,-0.004659155996296738,2.742866485013472,0.36190836033888946,35.16082491015406,33.960710138484906,0.3707591553020677,2.6915162059944606,1.9241143387286712,-1.458839891564594,23.266489266368733,1.30999755859375,-1.8659053186535033,-2.182004165649431,-6.245473045591837,1.8814647142929815,-4.213738605620634,-0.15026972567822838,2.0809012423180064,56.151225576024146,24.450856636562342,2.031734439971205,2,0.1000041961670064,1.8600025177002095,1.9825019836425923,0.625001907348647,-1.049995422363267,4,0.0012482732973320143,1.6476101899350413,64.38999938964844,-1.0000000000000122,65.33000183105469,-1.0000000000000249,63.40999984741211,0.0012482732973320143
10547,2015-02-23,65.47000122070311,65.48000335693361,64.22000122070311,64.33999633789061,2353100.0,0.021532297732347105,1.1912906179096363,-2.9736588499839383,40.54961704808451,35.497307423785415,-0.9351419761577233,1.1399834765672239,0.5785391567533651,-2.712464582144122,21.730646652504415,1.3900070190429972,-2.115958130670677,-0.6559993743896655,-4.607332685924689,3.295333937145351,-2.6316660301571773,1.3196672813778463,0.31480673881374344,99.68447539521715,67.15239848629977,1.975666655767509,2,-1.2800006866454936,0.4799976348877095,0.6024971008300923,-0.6100025177001811,-2.9999999999999787,0,-0.019092713864265587,2.742866485013472,64.08999633789061,1.6476101899350413,64.38999938964844,-1.0000000000000122,65.33000183105469,-0.019092713864265587
10548,2015-02-24,65.63999938964844,65.93000030517578,65.0,65.37999725341797,1530400.0,0.0025965811176977827,1.2142759829610994,0.23008939181160204,42.25545161328781,35.96108904143057,-0.9669738140472219,0.7982643645661085,0.46241955881914976,-2.756525377170874,20.34933906891775,0.9300003051757812,-2.40094886970428,-0.3510013580322209,-4.165981162243398,3.463978446178956,-2.258491260137802,1.5564885440733605,-3.3299980163574148,89.49272858449963,54.688672468901174,1.9074899021055882,2,-1.519998550415039,0.3099994659423828,0.5550003051757812,-0.5750007629394531,-2.7099990844726562,1,-0.03823885351725098,1.1912906179096363,65.47000122070311,2.742866485013472,64.08999633789061,1.6476101899350413,64.38999938964844,-0.03823885351725098
10549,2015-02-25,64.88999938964844,65.83999633789061,64.58000183105469,65.63999938964844,1955200.0,-0.011425959886865567,1.1913064246477485,-2.8845916840282873,41.328916572080956,36.7126732329388,-0.43693402403251014,1.3430421349546577,1.2522464378846223,-1.895805742709264,18.738089159979086,1.2599945068359233,-2.2459140782100633,-0.9270011901855497,-4.599913962802788,2.745911582431681,-2.7634575764941616,0.9094551961230692,-2.507598037719717,60.15323094551853,22.07022184339472,1.836456386308617,2,-0.7699985504150391,1.0599994659423828,1.3050003051757812,0.17499923706054688,-1.8499984741210938,2,-0.03559866821268998,1.2142759829610994,65.63999938964844,1.1912906179096363,65.47000122070311,2.742866485013472,64.08999633789061,-0.03559866821268998
10550,2015-02-26,64.09999847412111,65.13999938964844,63.83000183105469,65.09999847412111,2554200.0,-0.012174463291077742,1.4259172918521668,1.3333333333333333,38.3728397873548,37.187319425627884,0.29470040732388725,1.9561023130633117,2.087577812698683,-0.9924874283384213,18.10325997500292,1.30999755859375,-2.054609572515915,-1.5410018920898239,-5.18738804917534,2.105384264995699,-3.3641949706325818,0.28219118645293406,-1.6466451431274436,29.885003712387054,-9.373109343277875,1.82319307854276,2,0.020002365112290477,1.8500003814697124,2.262500762939439,0.9650001525878764,0.1399993896484233,3,-0.029173150957870098,1.1913064246477485,64.88999938964844,1.2142759829610994,65.63999938964844,1.1912906179096363,65.47000122070311,-0.029173150957870098
10551,2015-02-27,64.25,64.44999694824219,63.63000106811523,64.20999908447266,1417500.0,0.0023401174641126676,2.7272979487090887,-0.04000091552734375,49.51611891003239,39.431086629228034,0.06534840625066352,1.5052326286869402,2.011052379998148,-1.0319390156392814,17.519903728319843,0.8199958801269602,-2.10163232585694,-1.1510002136230497,-4.469789094657443,2.167788667411344,-2.8103946541402536,0.508394226894147,-1.7271137295226922,26.956484241148882,-15.751294004164027,1.6593944405171983,2,-0.12999916076660156,1.6999988555908203,2.2849998474121094,0.8149986267089844,-0.5200004577636719,4,-0.03221789408286724,1.4259172918521668,64.09999847412111,1.1913064246477485,64.88999938964844,1.2142759829610994,65.63999938964844,-0.03221789408286724
10552,2015-03-02,63.72000122070313,64.22000122070311,62.70000076293945,64.09999847412111,3107000.0,-0.0082490082380835,3.903205562050487,-9.499713904253468,48.460936300382095,41.28622191238273,0.8072164418023036,1.7774615183114335,2.610850636504715,-0.397341677180286,16.707472728421124,1.5499992370605469,-2.002887343781609,-1.45949897766112,-4.591866924703901,1.6728689693816605,-3.0256829511825103,0.10668499586027025,-1.128972669531855,31.578966016121157,-15.251330223767802,1.5661839735213898,3,0.5949993133544851,2.229997634887688,2.8824996948242116,1.3699989318847585,-0.010002136230475855,0,-0.010671693222674472,2.7272979487090887,64.25,1.4259172918521668,64.09999847412111,1.1913064246477485,64.88999938964844,-0.010671693222674472
10553,2015-03-03,63.7400016784668,63.86999893188477,63.13999938964844,63.4900016784668,2190700.0,0.0003138803732032347,1.862774137569885,-0.6578994920392592,39.53706624243551,40.98502852313361,0.9375420851754228,1.474718408915777,2.639432282567327,-0.30901062750491803,17.104657837622376,0.7299995422363352,-1.9086472781747688,-1.211998558044428,-4.039216985137259,1.6152198690484099,-2.6256077715908503,0.20161065550198742,-1.0821936922154265,33.12109494114561,-13.09762094931343,1.4136092135464178,3,0.5749988555908203,2.2099971771240234,2.862499237060547,1.3499984741210938,-0.37000274658202414,1,-0.019924700726713485,3.903205562050487,63.72000122070313,2.7272979487090887,64.25,1.4259172918521668,64.09999847412111,-0.019924700726713485
10554,2015-03-04,63.45000076293945,63.790000915527344,63.18000030517578,63.709999084472656,1418900.0,-0.004549747535154469,1.9047510921789992,-1.0399932861328125,43.750026870888014,42.10353313941112,1.0424442356822539,1.4890102676817207,2.9469553935826127,0.06686021954003962,17.523307323663825,0.6100006103515625,-1.5553408687088393,-1.2784996032714844,-3.8089655896915104,1.2519663831485346,-2.5437325964814903,-0.01326661006147134,-0.75,30.737722217966297,-18.127986006861416,1.2652329932100104,3,0.8649997711181641,2.499998092651367,3.2725000381469727,1.6399993896484375,0.3400001525878906,2,-0.008195436588038563,1.862774137569885,63.7400016784668,3.903205562050487,63.72000122070313,2.7272979487090887,64.25,-0.008195436588038563
10555,2015-03-05,63.81999969482422,64.33999633789061,63.58000183105469,63.72000122070313,1762000.0,0.0058313463740866656,-2.9999999999999254,-0.38461199876752405,45.099990692152865,43.20788489296654,0.6516118732166376,0.8739889993018579,2.598494450656716,-0.19891697751866388,17.89642625707986,0.8899955749511577,-1.2393158255340921,-0.7245006561279297,-2.919352007169337,1.4703506949134777,-1.8219263316486405,0.372925019392774,-1.055398941040039,64.00007847394338,11.487397948457243,1.0974256755207048,3,0.49500083923339844,2.1299991607666016,3.064999580383301,1.2949981689453125,-1.009998321533196,3,-0.012221854951844024,1.9047510921789992,63.45000076293945,1.862774137569885,63.7400016784668,3.903205562050487,63.72000122070313,-0.012221854951844024
10556,2015-03-06,61.31999969482422,63.06000137329102,61.02000045776367,63.06000137329102,2434100.0,-0.03917267333053198,1.3448263766330177,-17.400282291906397,42.50707659694874,43.42538039839591,3.0367090503670084,3.0241973223919416,5.07724176983433,2.3819257828412077,18.892287850987337,2.799999237060547,-1.2910713929520625,-2.904000473022464,-5.01053601173804,-0.7974649343068876,-3.957268242380252,-1.8507327036646757,4.6100006103515625,9.03613281137796,-46.39201613438948,1.0532677693577894,3,2.155000686645508,3.9849987030029297,6.289999008178711,4.034999847412109,1.6700019836425781,4,0.04761901799539281,-2.9999999999999254,63.81999969482422,1.9047510921789992,63.45000076293945,1.862774137569885,63.7400016784668,0.04761901799539281
10557,2015-03-09,61.790000915527344,62.25,61.20000076293945,61.43000030517578,1809800.0,0.007664729664745851,-1.5609747020348161,-0.20689670292087056,42.34406002263576,43.435225777212345,2.223643560020122,2.478049269023799,4.587787396398738,1.989614915111197,18.945686176221663,1.0499992370605469,-1.122331267593978,-2.3049991607665987,-4.673578660461132,0.06358033892793458,-3.4892889106138654,-1.120709410919332,4.041799392700199,23.19281365295644,-34.07765606470885,1.1842897498472673,3,1.6399974822997976,3.5149974822998047,5.88749885559082,3.5649986267089844,0.7000007629394531,0,0.03139664343687487,1.3448263766330177,61.31999969482422,-2.9999999999999254,63.81999969482422,1.9047510921789992,63.45000076293945,0.03139664343687487
10558,2015-03-10,62.06999969482422,62.54999923706055,61.43999862670898,61.6500015258789,2301200.0,0.004531457762553925,-1.6428461140225514,1.1666596024244678,31.767346398870075,42.37282909130003,1.5466297923984484,2.1474852631937296,4.245732405971069,1.763217931394479,18.777009124648348,1.1100006103515696,-0.9606220996356996,-1.9230003356933594,-4.458666898632501,0.6126662272457821,-3.1908336171629372,-0.6551670542237886,3.6655646163940503,31.626522290154185,-20.226327720374663,1.2678332814695712,3,1.010000228881836,2.6700000762939453,5.784997940063477,3.4199981689453125,-0.3899993896484375,1,0.026421772155819534,-1.5609747020348161,61.790000915527344,1.3448263766330177,61.31999969482422,-2.9999999999999254,63.81999969482422,0.026421772155819534
10559,2015-03-11,62.0,62.43999862670898,61.33000183105469,61.81999969482422,2691300.0,-0.0011277540707005373,1.094338400414594,0.4285740236148883,35.19208661387543,42.019412072024544,1.3003136132022775,2.0052607372933835,4.22611503526889,1.899091559232474,19.622976439641356,1.1099967956542898,-0.9880116470164779,-1.7930000305175753,-4.29287891628185,0.7068788552466998,-3.042939473399713,-0.5430605876354377,3.641253034149173,29.518095130854743,-19.743216583958674,1.2499394428821375,3,0.7349987030029297,2.690000534057617,5.7624969482421875,3.5249977111816406,-0.9300003051757812,2,0.022096756965883424,-1.6428461140225514,62.06999969482422,-1.5609747020348161,61.790000915527344,1.3448263766330177,61.31999969482422,0.022096756965883424
10560,2015-03-12,63.04999923706055,63.47999954223633,62.349998474121094,62.47000122070313,2189500.0,0.0169354715654928,-1.7560883703403904,3.222205738990339,44.10432717114366,41.418101878814674,0.09578111441831538,0.8724008627448825,3.073318561130691,0.9321193857378773,20.167192028186022,1.4799995422363281,-1.0534831586624094,-0.6620008468627958,-3.1471706800462727,1.823168986320681,-1.9045857634545342,0.5805840697289426,2.498828745560914,82.520306292392,32.72062567194581,1.2425849165917395,3,-0.37000083923340554,1.6400012969970703,4.712497711181641,2.4749984741210938,-1.3999977111816477,3,0.011736743654579218,1.094338400414594,62.0,-1.6428461140225514,62.06999969482422,-1.5609747020348161,61.790000915527344,0.011736743654579218
10561,2015-03-13,62.83000183105469,62.959999084472656,61.83000183105469,62.75,2145400.0,-0.0034892531113076553,5.647114262633516,0.1379346632202749,32.76761907987067,39.67439996542451,0.10411821693347179,0.9878932445949289,3.2290415808520834,1.228799660301334,20.52986775199547,1.2199974060058594,-1.0628393905816864,-0.7834981918334947,-3.243128178702648,1.6761317950356585,-2.013313185268075,0.44631680160108544,2.628249601069612,71.49131319350565,26.84500129863258,1.2298149934345772,3,-0.15000343322754617,1.664999008178711,4.9324951171875,2.694995880126953,-2.3300018310546875,4,-0.0003183265507049615,-1.7560883703403904,63.04999923706055,1.094338400414594,62.0,-1.6428461140225514,62.06999969482422,-0.0003183265507049615
10562,2015-03-16,64.16000366210939,64.38999938964844,63.0,63.2400016784668,1969200.0,0.021168260262525163,1.014501447104016,11.49976158687792,41.61000125426564,39.90472607785009,-1.2928640324468788,-0.256827535620026,1.8956397895926642,-0.032932106377501214,19.453330986264998,1.55999755859375,-0.9232985264865619,0.4840034484863409,-1.9638562696047757,2.9318631665774575,-0.7399264105592209,1.7079333075318957,1.2094827505276982,92.48379375685694,51.29979865150365,1.223929859045557,3,-1.4550037384033345,0.19499778747557173,3.6024932861327983,1.3649940490722514,-4.150005340576186,0,-0.018235690724150544,5.647114262633516,62.83000183105469,-1.7560883703403904,63.04999923706055,1.094338400414594,62.0,-0.018235690724150544
10563,2015-03-17,63.52000045776367,64.16999816894531,63.47000122070313,63.9000015258789,1595300.0,-0.009975111717826834,-1.916656732549787,-0.41304374867832055,42.13548521312587,39.725332560320965,-0.7681265658335477,0.41301465490320766,2.523768942488431,0.6705562700050933,18.26276938324452,0.6999969482421804,-1.0325657946626379,-0.16149978637695028,-2.607336481863342,2.2843369091094488,-1.3844181341201534,1.0614185613662528,1.7624962357759415,71.56863967288322,31.429846925938037,1.2229183477431995,3,-0.8150005340576172,0.024999618530273438,3.3149986267089844,2.0049972534179688,-3.0800018310546946,1,-0.016215345904818657,1.014501447104016,64.16000366210939,5.647114262633516,62.83000183105469,-1.7560883703403904,63.04999923706055,-0.016215345904818657
10564,2015-03-18,65.48999786376953,65.98999786376953,63.40999984741211,63.56000137329102,2107900.0,0.031013812843338595,-1.313900041226109,-5.078923856848944,57.02729765131883,41.050588889117186,-2.702517478225971,-1.62784196847889,0.5697023952235156,-1.2302428950002025,18.310923592952417,2.579998016357422,-1.043518726755039,1.8004978179931612,-0.66897400455953,4.2699696405458525,0.5657619067168156,3.035233729269507,-4.469997406005859,87.98075776832661,44.6222066367943,1.2347359112763463,3,-1.9849987030029297,-1.944997787475586,1.25,0.034999847412109375,-3.9099960327148438,2,-0.058176785507295325,-1.916656732549787,63.52000045776367,1.014501447104016,64.16000366210939,5.647114262633516,62.83000183105469,-0.058176785507295325
10565,2015-03-19,64.80999755859375,65.83999633789061,64.63999938964844,65.30000305175781,2278600.0,-0.010383269619130275,-1.891552532401841,-0.2538893182352753,52.68712887235772,42.18170580860706,-2.08676320895799,-0.9641980709283615,1.2500008757049983,-0.4766317182281057,18.36168011598895,1.1999969482421733,-0.9551428225656267,1.0994976043701143,-1.4019915547922324,3.600986763532454,-0.1512469752110519,2.3502421839512877,-3.6905971527099624,71.63458099728753,25.118930918063697,1.2507445795811711,3,-1.2149982452392578,-1.3049983978271484,1.9300003051757812,0.7150001525878906,-3.799999237060547,3,-0.05770711317167165,-1.313900041226109,65.48999786376953,-1.916656732549787,63.52000045776367,1.014501447104016,64.16000366210939,-0.05770711317167165
10566,2015-03-20,64.16999816894531,65.68000030517578,63.72000122070313,65.40000152587889,6584400.0,-0.009875010241588433,1.1899419910578348,2.5101827920156654,52.13673789367821,43.26978112761178,-1.1174932737293233,-0.335077431592282,1.8474060755463029,0.22123052218896078,17.789570420562562,1.9599990844726491,-0.923025080856867,0.4554981231689439,-2.0488004613978035,2.9597967077356913,-0.7966511691144262,1.7076474154523211,-2.953185813903808,39.13040150036361,-8.89151290170745,1.2521492922833755,3,-0.5099983215332031,-0.6649990081787109,2.5699996948242188,1.739999771118164,-2.509998321533203,4,-0.03927063604446157,-1.891552532401841,64.80999755859375,-1.313900041226109,65.48999786376953,-1.916656732549787,63.52000045776367,-0.03927063604446157
10567,2015-03-23,64.22000122070311,64.55999755859375,63.93000030517578,64.09999847412111,2357300.0,0.0007792278819480636,-1.7391239447365365,-0.09756294233307772,52.27272480972568,45.54815650659573,-0.8789862464235085,-0.5096594184445706,1.7425835545374895,0.2264557902954607,17.929584328135043,0.6299972534179688,-0.9335711068431749,0.5680011749267422,-1.8110876031266372,2.9470899529801287,-0.621543214099944,1.7575455639534354,-2.907725155487043,31.395426204032685,-17.74665721732816,1.189544389026692,3,-0.5600013732910014,-0.7150020599365092,2.2374973297119283,1.8949966430664205,-2.2100028991699077,0,-0.05792589769530965,1.1899419910578348,64.16999816894531,-1.891552532401841,64.80999755859375,-1.313900041226109,65.48999786376953,-0.05792589769530965
10568,2015-03-24,63.13000106811523,64.43000030517578,62.97000122070313,64.08000183105469,2528900.0,-0.016972907690267824,-1.2992103279136762,-7.916491830378945,48.591550714651234,47.03698585112639,0.4215143180443093,0.40333564366990515,2.7539744053318955,1.351695901228915,18.668691940299336,1.4599990844726491,-0.7369714752477776,-0.39649906158447834,-2.5917397595045557,1.798741636335592,-1.4941194105445206,0.7011212873755568,-1.7241705669280876,5.298014081553313,-44.26477554523454,1.0976203489600365,3,0.7799987792968821,0.3749980926513743,2.5624980926513743,2.86999702453614,-2.19000244140625,1,-0.049421870644602794,-1.7391239447365365,64.22000122070311,1.1899419910578348,64.16999816894531,-1.891552532401841,64.80999755859375,-0.049421870644602794
10569,2015-03-25,62.58000183105469,63.790000915527344,62.5,63.33000183105469,2151200.0,-0.008712168980752999,-1.835155437808109,0.7894730501893233,44.627392697598985,47.095104242954754,1.187295779869494,0.8130899139177075,3.233471508446854,1.940162113579433,19.2537233831775,1.2900009155273438,-0.5692764439729743,-0.830998420715332,-2.966441800782448,1.3044449593517768,-1.898720110748883,0.23672326931822596,-1.082487982615902,2.3952670291013853,-43.46830021290836,1.067721690033556,3,1.3299980163574219,0.9249973297119141,3.062498092651367,3.369997024536133,-1.0400009155273438,2,-0.03419627903052813,-1.2992103279136762,63.13000106811523,-1.7391239447365365,64.22000122070311,1.1899419910578348,64.16999816894531,-0.03419627903052813
10570,2015-03-26,62.22999954223633,62.93999862670898,61.6500015258789,62.4900016784668,2116100.0,-0.005592877573945221,1.2241405391895985,0.3466695149739583,54.84557793862604,49.54821078281646,1.5743036849309533,1.0707092532048108,3.519701326342414,2.3081454154182666,19.544491971058676,1.2899971008300781,-0.31349527109110653,-1.087500762939456,-3.259366895542243,1.084365369663331,-2.1734338292408495,-0.0015676966380624435,-0.6426360134909288,14.392014690848661,-34.6374833154756,1.085933066301394,3,1.5900001525878906,1.2749996185302734,3.315000534057617,3.719999313354492,-0.3100013732910156,3,-0.010445086227912959,-1.835155437808109,62.58000183105469,-1.2992103279136762,63.13000106811523,-1.7391239447365365,64.22000122070311,-0.010445086227912959
10571,2015-03-27,62.18000030517578,62.790000915527344,61.790000915527344,62.0099983215332,1641200.0,-0.000803458740612939,-2.27870574771586,-0.6538484110449251,52.17390934545418,50.72197834850408,1.7013153451865861,1.009432015746924,3.471149675474635,2.375698118886845,19.722348354111034,1.0,-0.09087406349219407,-1.0340000152587905,-3.2160255106751237,1.1480254801575427,-2.1250127629669606,0.057012732449379655,-0.5299987792968821,18.213041301036593,-32.676622875608885,1.091012747708168,3,1.6399993896484375,1.3249988555908203,3.2950000762939453,3.769998550415039,-1.8100013732910085,4,-0.018816371468322268,1.2241405391895985,62.22999954223633,-1.835155437808109,62.58000183105469,-1.2992103279136762,63.13000106811523,-0.018816371468322268
10572,2015-03-30,63.040000915527344,63.27000045776367,62.33000183105469,62.540000915527344,1454900.0,0.013830823514485946,-1.0434793425439106,2.941142151912936,55.07853879965297,52.160095413673766,0.7439713295389296,0.10105666213264897,2.5099209806112412,1.5278917270756551,19.200967785630784,1.0900001525878906,0.0017103539257234956,-0.1399993896484375,-2.3099853880828363,2.0299866087859684,-1.224992388865644,0.9449936095687619,-1.3899993896484446,50.000000000000135,-3.1889151392902946,1.0849929992172027,3,0.779998779296875,0.4649982452392578,2.029998779296875,2.9099979400634766,-3.44000244140625,0,-0.021890879569694377,-2.27870574771586,62.18000030517578,1.2241405391895985,62.22999954223633,-1.835155437808109,62.58000183105469,-0.021890879569694377
10573,2015-03-31,62.47000122070313,63.41999816894531,62.13000106811523,62.81000137329102,2559000.0,-0.009041873200287598,-1.5294049448925522,-0.6800003051757812,52.33831382081485,51.63909721028443,1.2844377013998098,0.6018920317418903,2.9651463034980665,2.121744371321462,18.695852371164428,1.2899971008300852,0.20490130205949697,-0.6464990615844641,-2.8218073137825357,1.5288091906136074,-1.7341531876834964,0.4411550645145752,-0.7331997680664202,38.317753677441054,-17.127361362891797,1.0876541260990373,3,1.2749977111816193,1.0349979400634695,2.5999984741210866,3.479997634887688,-2.3300018310546946,1,-0.0073635807616645454,-1.0434793425439106,63.040000915527344,-2.27870574771586,62.18000030517578,1.2241405391895985,62.22999954223633,-0.0073635807616645454
10574,2015-04-01,62.93000030517578,63.18000030517578,61.58000183105469,62.43000030517578,2125400.0,0.007363519697198395,2.1999969482421875,-1.470587575312188,49.3657563683448,51.27005582094966,0.47283842135766463,0.10639319822645632,2.3878712901648527,1.677178607385045,18.28361675545689,1.5999984741210938,0.2518106281895882,-0.1604999542236314,-2.331450660805956,2.0104507523587003,-1.2459753075147972,0.9249753990675345,3.05999755859375,73.36962831506145,20.467423544693233,1.0854753532911656,4,0.7000007629394531,0.5749988555908203,2.104999542236328,3.019998550415039,-2.2600021362304688,2,-0.03162246414772596,-1.5294049448925522,62.47000122070313,-1.0434793425439106,63.040000915527344,-2.27870574771586,62.18000030517578,-0.03162246414772596
10575,2015-04-02,63.040000915527344,63.18000030517578,62.70000076293945,62.959999084472656,1250900.0,0.0017479836297173978,1.666659602424448,0.160003662109375,51.12298902347077,51.15741705759328,0.09539143625315205,-0.0685539331627325,2.1501059654204653,1.5998537915638025,18.402077063752415,0.4799995422363281,0.34243492184025115,-0.011499404907226562,-2.1551234372466723,2.132124627432219,-1.0833114210769565,1.0603126112624963,2.8617970275878974,79.34793425439106,27.60754708204672,1.0718120161697247,4,0.029998779296875,0.4649982452392578,1.9949989318847656,2.9099979400634766,-2.770000457763672,3,-0.023794415898089505,2.1999969482421875,62.93000030517578,-1.5294049448925522,62.47000122070313,-1.0434793425439106,63.040000915527344,-0.023794415898089505
10576,2015-04-06,64.23999786376953,64.55000305175781,63.15999984741211,63.15999984741211,2033600.0,0.019035484308608464,-1.5740847358847112,13.49966622162884,50.433807977598306,50.95309296513468,-1.222154436031694,-1.0947013991342374,0.8426807190836598,0.4336151144287612,16.682959298306425,1.5100021362304688,0.13490936521248642,1.0424976348876953,-0.9999442210547471,3.084939490830145,0.021276706916466992,2.0637185628589165,1.5753641571045023,89.5621191726349,41.200225387388265,1.0212209279712232,4,-1.1749954223632812,-0.7349987030029297,0.7950019836425781,1.710000991821289,-4.719997406005859,0,-0.036114566811538906,1.666659602424448,63.040000915527344,2.1999969482421875,62.93000030517578,-1.5294049448925522,62.47000122070313,-0.036114566811538906
10577,2015-04-07,63.72999954223633,64.31999969482422,63.54999923706055,64.13999938964844,2629900.0,-0.007938952965327428,1.0,-0.3796301856136199,51.155110941009404,51.237932990285586,-0.8816917155461184,-0.45525223877258014,1.2303396447637738,0.9635717960573231,14.870938272654088,0.7700004577636719,-0.0002683415563282665,0.4354993820190458,-1.5073294269114683,2.378328190949567,-0.5359150224462184,1.4069137864843029,2.0006552748413213,72.39046557269243,25.850211188415315,0.971414404465259,4,-0.6649971008300781,-0.22500038146972656,1.3050003051757812,2.219999313354492,-4.8899993896484375,1,-0.05272243267669807,-1.5740847358847112,64.23999786376953,1.666659602424448,63.040000915527344,2.1999969482421875,62.93000030517578,-0.05272243267669807
10578,2015-04-08,63.709999084472656,63.9900016784668,63.459999084472656,63.70000076293945,2211000.0,-0.00031383112988125905,-1.1632684837019565,-0.024386159156672468,37.53502148839448,50.449891744818416,-0.8613462237404406,-0.322628834816598,1.1268579207227134,1.0015412479649228,13.278877608448363,0.5300025939941406,-0.09341247363416016,0.3334989547729492,-1.5284768506697333,2.1954747602156246,-0.597488947948392,1.2644868574942905,1.937642672884536,71.71704976315492,29.162173566597247,0.9309879027213394,4,-0.6449966430664062,-0.2049999237060547,1.4225006103515625,2.239999771118164,-3.9599990844726562,2,-0.06451107627394781,1.0,63.72999954223633,-1.5740847358847112,64.23999786376953,1.666659602424448,63.040000915527344,-0.06451107627394781
10579,2015-04-09,63.36999893188477,63.65999984741211,63.09000015258789,63.61999893188477,1536400.0,-0.005336684311313178,2.4545244370464334,-25.004196871423122,39.411773615643376,48.73502459782034,-0.44421412656677006,0.13204049987447775,1.3359117806983463,1.3706490866564494,11.640629526322508,0.6199989318847656,-0.21127611537801272,-0.07500114440917116,-1.8209423522031543,1.6709400633848048,-0.9479717483061663,0.7979694594878168,2.1962900269463645,36.21607243379485,-2.550517609421803,0.8729706038969892,4,-0.30499649047852273,0.13500022888182883,1.762500762939446,2.5799999237060476,-2.9300003051757955,3,-0.05097048440395591,-1.1632684837019565,63.709999084472656,1.0,63.72999954223633,-1.5740847358847112,64.23999786376953,-0.05097048440395591
10580,2015-04-10,63.790000915527344,63.9900016784668,63.18000030517578,63.63999938964844,1266900.0,0.006627773247937396,1.9454431960049938,-0.600006103515625,47.11248368028901,48.17264396835755,-0.6924804391273724,-0.2420920661239947,0.8113225761243115,0.993988953712531,10.806325341728645,0.8100013732910156,-0.19330677446645694,0.30800075531006144,-1.43405463216925,2.050056142789373,-0.5630269384295872,1.1790284490497172,1.696562300748269,47.945162529296034,8.843533800682984,0.8710276937396548,4,-0.7249984741210938,-0.2850017547607422,1.342498779296875,2.1599979400634766,-3.020000457763672,4,-0.04891052989188127,2.4545244370464334,63.36999893188477,-1.1632684837019565,63.709999084472656,1.0,63.72999954223633,-0.04891052989188127
10581,2015-04-13,62.81000137329102,63.58000183105469,62.70000076293945,63.56999969482422,1430500.0,-0.015362902150355295,1.2564054911895457,-5.066603936727485,40.61251556229217,46.56530805309524,0.43167833213158247,0.7761245757215534,1.6270906181853704,2.0107943719217403,9.751271103322262,1.0900001525878906,-0.09702842556933433,-0.6709987640380817,-2.4146522888592514,1.072654760783081,-1.5428255264486594,0.2008279983725032,2.598430615280172,6.790165609775489,-31.91122542779856,0.871826762410582,4,0.25500106811522727,0.6949977874755788,2.322498321533196,3.1399974822997976,-2.2299995422363352,0,-0.04043943416641038,1.9454431960049938,63.790000915527344,2.4545244370464334,63.36999893188477,-1.1632684837019565,63.709999084472656,-0.04043943416641038
10582,2015-04-14,62.9900016784668,63.33000183105469,62.68000030517578,62.90999984741211,1697500.0,0.0028657904989684013,-1.4074089772390115,-0.10526579965768135,48.939398318064946,46.18765077501191,0.27249559902528375,0.5312118921824691,1.3105785125234206,1.8536917871695948,9.841964565528526,0.6500015258789062,-0.09731567503781946,-0.43249835968017436,-2.158652871109439,1.293656151749083,-1.2955756153948101,0.4305788960344543,2.341861706954063,23.664202161271252,-18.466777759685495,0.86307725571463,4,0.07500076293945312,0.6049976348876953,1.3999977111816406,2.3149967193603516,-2.180000305175774,1,-0.05508812713509337,1.2564054911895457,62.81000137329102,1.9454431960049938,63.790000915527344,2.4545244370464334,63.36999893188477,-0.05508812713509337
10583,2015-04-15,62.4900016784668,63.59000015258789,62.38999938964844,63.11000061035156,1990100.0,-0.007937767688152464,-1.9268186026172434,-7.749809269502194,49.312975854419484,46.18178627346465,0.8667824542022018,1.001434550752336,1.660928801470675,2.3742338444491224,10.01728451975625,1.2000007629394531,-0.06775971947207182,-0.8809984207153292,-2.655682773495869,0.8936859320652104,-1.7683405971055919,0.00634375567494061,2.7668244758667413,6.250134110258898,-39.21731423784096,0.8873421763902695,4,0.9799995422363281,1.1699981689453125,1.8774967193603516,2.8149967193603516,-1.6599998474121094,2,-0.05840936834438659,-1.4074089772390115,62.9900016784668,1.2564054911895457,62.81000137329102,1.9454431960049938,63.790000915527344,-0.05840936834438659
10584,2015-04-16,61.68000030517578,62.5099983215332,61.09000015258789,62.38999938964844,3399500.0,-0.012962095559842624,1.989479432692462,1.1451617865119457,46.07703731275461,45.62112497227397,1.6548496778577189,1.5930413551488698,2.3207108434727246,3.2026708002441637,10.718566419024206,1.4199981689453125,-0.1579070278281236,-1.500499916076663,-3.129427320953141,0.12842748879982224,-2.314963618514902,-0.6860362136384239,3.503289362692186,20.344822143122105,-27.853291122413562,0.8144637024382412,4,1.1400012969970703,1.8599987030029297,2.229999542236328,3.624998092651367,-0.9399986267089844,3,-0.031290536569822724,-1.9268186026172434,62.4900016784668,-1.4074089772390115,62.9900016784668,1.2564054911895457,62.81000137329102,-0.031290536569822724
10585,2015-04-17,61.06999969482422,61.97000122070313,60.77000045776367,61.36000061035156,3245000.0,-0.00988976341331782,-1.696632777272977,0.4084525203898518,42.6684236783358,44.75830449457814,2.185887730789993,2.011621295966087,2.783846532784459,3.832537163418408,11.5275249760947,1.2000007629394602,-0.19292631925256387,-1.9235006332397475,-3.6219979894374887,-0.2250032770420063,-2.7727493113386146,-1.0742519551408805,3.94955839243255,10.638271969006258,-39.64451174102358,0.8492486780988696,4,1.4750003814697266,2.309999465942383,2.6424999237060547,4.23499870300293,-0.6100006103515625,4,-0.010316048325912042,1.989479432692462,61.68000030517578,-1.9268186026172434,62.4900016784668,-1.4074089772390115,62.9900016784668,-0.010316048325912042
10586,2015-04-20,61.6500015258789,62.27999877929688,60.52000045776367,60.52000045776367,2949300.0,0.009497328212756395,-2.1150383326075413,-3.896543105942992,40.46639770176281,43.57066969021741,1.3408651576034316,1.2997885245203378,2.05327658604498,3.2727820066589075,12.697351963592274,1.7599983215332102,-0.2141569152085836,-1.2174989700317482,-2.922387652035873,0.48738971197236935,-2.0699433110338106,-0.3650546290296859,3.1145831036082896,36.80785604051757,-12.952584913033668,0.8524443410020603,4,0.6049995422363352,1.6049976348877024,2.0349979400634837,3.6549968719482493,-0.870002746582017,0,-0.014274145114916648,-1.696632777272977,61.06999969482422,1.989479432692462,61.68000030517578,-1.9268186026172434,62.4900016784668,-0.014274145114916648
10587,2015-04-21,60.5,62.08000183105469,60.36999893188477,61.6500015258789,3722800.0,-0.018653714475516447,-1.4255297275068861,-1.0176995034146572,37.48411351216668,43.56501324841432,2.2177255270954035,2.2733639746206507,3.1445619242287606,4.4419773853001345,13.96566400514702,1.7100028991699148,-0.29780223205793277,-2.1815004348754883,-4.067205422077009,-0.29579544767396015,-3.124352928476249,-1.2386479412747278,3.9250178957493063,4.037298721484345,-45.221997824227316,0.9428524936007635,4,1.6800003051757812,2.6799983978271484,3.0874996185302734,4.804998397827148,0.5499992370605469,1,0.001322344314953483,-2.1150383326075413,61.6500015258789,-1.696632777272977,61.06999969482422,1.989479432692462,61.68000030517578,0.001322344314953483
10588,2015-04-22,60.0099983215332,60.81000137329102,59.77999877929688,60.54999923706055,4858100.0,-0.008099201296971836,-1.0600051879883106,0.46956539045862844,31.518987280648915,42.68803698897049,2.3777315098762912,2.6536944453464955,3.577324880443868,4.943887952709602,14.795956637509816,1.0300025939941406,-0.49180541655766774,-2.5155019760131836,-4.732161175692639,-0.29884277633372847,-3.623831575852911,-1.407172376173456,4.009517677829649,8.42489306968577,-36.22376545076612,1.1083295998397265,4,1.8750019073486328,2.875,3.5200023651123047,5.295000076293945,0.8000030517578196,2,0.013331162708444255,-1.4255297275068861,60.5,-2.1150383326075413,61.6500015258789,-1.696632777272977,61.06999969482422,0.013331162708444255
10589,2015-04-23,60.43999862670898,60.72999954223633,59.88999938964844,60.0099983215332,3384600.0,0.007165477707095302,-1.507469994761894,-0.796295511380481,34.1849106075898,41.25163998089279,1.6633183126324198,2.16621304178382,3.0329727044722645,4.525064782053171,15.37823034101719,0.8400001525878906,-0.6674279742343501,-1.9785015106201271,-4.382746075284778,0.42574305404452417,-3.180623792952453,-0.7763792282878015,3.070775306245956,26.39999389648381,-13.28692045614903,1.2021222823323248,4,1.2450008392334055,2.444999694824226,2.6850013732910227,4.864999771118171,0.34000015258790484,3,0.006452733507729791,-1.0600051879883106,60.0099983215332,-1.4255297275068861,60.5,-2.1150383326075413,61.6500015258789,0.006452733507729791
10590,2015-04-24,61.58000183105469,61.86999893188477,60.27999877929688,60.45000076293945,2769500.0,0.01886173445149497,-1.1632581036089198,2.6279075956779057,33.70102725541318,40.483696835684015,0.19764359367259487,1.0277079544356482,1.832383372398688,3.387812444254976,15.061879541091205,1.5900001525878906,-0.7076228310919888,-0.8059984207153335,-3.2383801314094143,1.6263832899787474,-2.0221892760623703,0.4101924346317034,1.483079083461277,72.00012207031222,37.02664717608337,1.2161908553470386,4,0.10499763488769531,1.2299957275390625,1.944997787475586,3.724996566772461,-2.0400009155273438,4,-0.013640794537363554,-1.507469994761894,60.43999862670898,-1.0600051879883106,60.0099983215332,-1.4255297275068861,60.5,-0.013640794537363554
10591,2015-04-27,61.0099983215332,61.9000015258789,60.63999938964844,61.88999938964844,2091600.0,-0.009256308745902553,1.7999881321234035,-0.7787612710694308,33.455013578809925,38.763209642433466,0.5425166993701893,1.5869261020898193,2.329737021748514,3.956641565406315,14.717908611564196,1.2600021362304616,-0.7706418976918599,-1.3175018310546847,-3.825836730120841,1.1908330680114787,-2.571669280587763,-0.06333438152160653,1.6591127367564695,53.47817000922146,22.27776767254536,1.2541674495330808,4,0.6750011444091797,1.720001220703125,2.5400009155273438,4.295000076293945,-2.3899993896484304,0,-0.009014903330466506,-1.1632581036089198,61.58000183105469,-1.507469994761894,60.43999862670898,-1.0600051879883106,60.0099983215332,-0.009014903330466506
10592,2015-04-28,61.65999984741211,61.93999862670898,60.72000122070313,60.81999969482422,2384600.0,0.01065401645240649,-1.3461553979950822,-0.9545444693459103,38.418106370790376,37.552668588696896,-0.3531201338368746,0.8729964030214532,1.6740706016598494,3.2986950790675564,14.746741748906928,1.2199974060058452,-0.9323057601980409,-0.5985002517700195,-3.100224415567908,1.903223912027869,-1.8493623336689637,0.6523618301289247,0.6624177373984281,87.03709263533813,58.44350571897038,1.2508620818989455,4,-0.5150012969970703,0.5099983215332031,1.922499656677246,3.644998550415039,-2.8199996948242188,1,-0.014271830526969453,1.7999881321234035,61.0099983215332,-1.1632581036089198,61.58000183105469,-1.507469994761894,60.43999862670898,-0.014271830526969453
10593,2015-04-29,62.0099983215332,62.97000122070313,61.33000183105469,62.83000183105469,4306400.0,0.005676264595965375,1.9818108677030806,-0.9761944768643194,42.32506673555491,37.13578296900804,-0.8698405179165931,0.513074261898872,1.3062384877809308,2.943504615895492,14.297014157270437,1.6399993896484446,-0.962942184481065,-0.2255016326904311,-2.7274967644306827,2.2764934990498205,-1.4764991985605604,1.0254959331796982,-2.229999542236321,68.83109323213642,39.49969976481107,1.2509975658701258,4,-0.634998321533196,0.15500259399414062,1.5725011825561523,3.2950000762939453,-4.329998016357422,2,-0.015481359626795754,-1.3461553979950822,61.65999984741211,1.7999881321234035,61.0099983215332,-1.1632581036089198,61.58000183105469,-0.015481359626795754
10594,2015-04-30,60.93999862670898,61.93000030517578,60.41999816894531,61.86999893188477,3235900.0,-0.017255276951888998,1.8761861857497857,1.1341418596104547,35.01578223444663,36.28548947524258,0.09404037460024028,1.5034253191372429,2.2837064894305,3.998844112707765,13.74153845137852,1.5900001525878906,-1.1249546925702276,-1.1960012435913185,-3.7396368888233624,1.3476344016407324,-2.4678190662073476,0.0758165790247105,-1.0961997985839673,24.53528804483418,-2.340729305542517,1.2718178226160255,4,0.43500137329102984,1.2250022888183665,2.767500877380378,4.364999771118171,-3.4199981689453054,3,-0.002133200793361656,1.9818108677030806,62.0099983215332,-1.3461553979950822,61.65999984741211,1.7999881321234035,61.0099983215332,-0.002133200793361656
10595,2015-05-01,61.540000915527344,61.59000015258789,60.5,61.02000045776367,2241600.0,0.009845787698383734,2.5161355819576814,-0.5591400936856441,43.04491683097407,36.5719916007105,-0.48308230129520524,0.8277226847316825,1.626540507929576,3.3999761941127815,13.156044148110643,1.0900001525878906,-1.2539895159649603,-0.5209989547729492,-3.0407478047837344,1.998749895237836,-1.7808733797783418,0.7388754702324434,-1.633678039550773,43.921623772566406,13.905699579537895,1.2598744250053944,5,-0.16500091552733664,0.625,2.1674985885620117,3.7649974822998047,-4.280002593994141,4,-0.012349725786869548,1.8761861857497857,60.93999862670898,1.9818108677030806,62.0099983215332,-1.3461553979950822,61.65999984741211,-0.012349725786869548
10596,2015-05-04,61.91999816894531,62.31000137329102,61.290000915527344,61.599998474121094,2439100.0,0.006174800906154854,-1.1702257176946267,0.6153834867769504,44.26579856873416,37.32551216255133,-0.9172069920552062,0.2793263745910153,1.2022880463147345,3.00736740494699,13.482429427644096,1.020000457763679,-1.2930907069249287,-0.025001716613772373,-2.3265397407649004,2.2765363075373557,-1.1757707286893364,1.1257672954617917,-1.9524017260742141,58.823459013744696,26.847264849361785,1.1507690120755651,5,-0.5449981689453054,0.24500274658203125,1.7425012588500977,3.385000228881836,-4.5,0,-0.03843664928613655,2.5161355819576814,61.540000915527344,1.8761861857497857,60.93999862670898,1.9818108677030806,62.0099983215332,-0.03843664928613655
10597,2015-05-05,60.36999893188477,61.77999877929688,60.08000183105469,61.63999938964844,1925800.0,-0.025032288160465543,1.1935455290495383,-3.9687552154113694,39.78805302937317,38.244297245742914,0.6843824379752306,1.6492543049829393,2.644620013568961,4.5336977998080314,14.157018629475656,1.839996337890625,-1.2916760866438182,-1.4070009231567298,-3.649698598001102,0.8356967516876495,-2.5283497605789194,-0.28565208573454015,-0.3423543934570361,10.0345038780566,-24.15504871893275,1.1213488374221894,5,1.0600013732910085,1.795001983642571,3.2925004959106374,4.934999465942376,-2.5,1,-0.028987908414153107,-1.1702257176946267,61.91999816894531,2.5161355819576814,61.540000915527344,1.8761861857497857,60.93999862670898,-0.028987908414153107
10598,2015-05-06,59.599998474121094,60.36000061035156,59.04999923706055,60.2400016784668,2319600.0,-0.01275468728486262,1.9772722346729552,0.5039393493390392,39.94197534690095,38.88397110566637,1.5534725086563554,2.208802736078468,3.2903054755083616,5.283614473248349,15.037725893601472,1.3199996948242259,-1.3405484328921418,-1.971501350402832,-4.2216140881289945,0.27861138732333046,-3.0965577192659097,-0.8464449815397543,3.3700027465820384,16.87113118571475,-18.281937615454904,1.1250563688630797,5,1.4100017547607422,2.200002670288086,4.062500953674316,5.704999923706055,-2.3999977111816406,2,-0.01275165001662204,1.1935455290495383,60.36999893188477,-1.1702257176946267,61.91999816894531,2.5161355819576814,61.540000915527344,-0.01275165001662204
10599,2015-05-07,60.13999938964844,60.5,59.72999954223633,59.86999893188477,2258100.0,0.009060418277725635,-1.8000055486582651,-0.4218736030231213,45.47225303113934,40.191885080747056,1.0800167909639384,1.4908476429721915,2.653879756884834,4.723272576816214,15.639838666863975,0.9000015258789062,-1.2569521134114012,-1.2700004577636719,-3.4387854405786342,0.8987845250512905,-2.3543929491711495,-0.18560796635619425,2.7516017913818445,33.435565592857316,-4.619414517901994,1.0843924914074807,5,0.8700008392333984,1.6600017547607422,3.484999656677239,5.164999008178711,-2.779998779296875,3,-0.040904541227781976,1.9772722346729552,59.599998474121094,1.1935455290495383,60.36999893188477,-1.1702257176946267,61.91999816894531,-0.040904541227781976
10600,2015-05-08,60.66999816894531,61.25,60.31000137329102,60.95000076293945,2603400.0,0.00881274999460846,1.1363579222062634,-1.0370448861950852,45.20546718056794,41.49749103649795,0.4552315478969575,0.7537674088419521,2.0570947232380092,4.182674106828443,16.328612811942694,1.1100006103515625,-1.0557271076639978,-0.5840015411376953,-2.461217339290755,1.2932142570153644,-1.5226094402142252,0.35460635793883455,2.144770973205574,49.69318620625084,11.006207605019824,0.9386078990765303,5,0.34000205993652344,1.1300029754638672,2.8975019454956055,4.635000228881836,-3.089996337890625,4,-0.051920188004785595,-1.8000055486582651,60.13999938964844,1.9772722346729552,59.599998474121094,1.1935455290495383,60.36999893188477,-0.051920188004785595
10601,2015-05-11,60.27000045776367,61.41999816894531,60.15999984741211,60.43000030517578,1391700.0,-0.006593006811501545,-5.631551473171711,0.571422732660318,48.78564192217136,42.64943943109583,0.8260943510876189,1.005257931580637,2.3794454464746764,4.582252612097847,16.630821055174437,1.2599983215332031,-0.9047043813416451,-0.8569992065429659,-2.6318672725712915,0.9178688594853597,-1.7444332395571251,0.030434826471193333,2.4694732862854067,44.68869689640079,1.5518972356604337,0.8874340330141615,5,0.7399997711181641,1.5300006866455078,3.0174989700317383,5.034997940063477,-2.279998779296875,0,-0.049941963055730065,1.1363579222062634,60.66999816894531,-1.8000055486582651,60.13999938964844,1.9772722346729552,59.599998474121094,-0.049941963055730065
10602,2015-05-12,59.52000045776367,59.97000122070313,58.97999954223633,59.849998474121094,3177000.0,-0.012444001896525392,2.473668712313304,2.0624895691772167,47.48202623475789,43.22243493100728,1.3864077597316324,1.5620522185364578,3.0585685391453126,5.3279469318830195,17.2140765600677,1.2900009155273438,-0.8516886753814319,-1.4334991455078097,-3.1176586964921214,0.25066040547650204,-2.275578920999969,-0.5914193700156503,3.145683796145633,22.1311975185693,-24.34732475987321,0.842079775492156,5,1.125,2.1299991607666016,3.765000343322754,5.784997940063477,-0.6599998474121094,1,-0.03528229624777224,-5.631551473171711,60.27000045776367,1.1363579222062634,60.66999816894531,-1.8000055486582651,60.13999938964844,-0.03528229624777224
10603,2015-05-13,58.84000015258789,60.06000137329102,58.56999969482422,59.599998474121094,2090200.0,-0.011424736222210186,-1.2923116198681397,2.303039060422856,41.98397827687359,43.996678935721384,1.7538966022629126,2.060211076131864,3.6576841725646148,5.988307015152117,17.688528080947066,1.490001678466804,-0.7723249527179163,-1.9309993743896499,-3.7028722676318466,-0.1591264811474531,-2.8169358210107447,-1.045062927768555,3.6782567128544983,9.473705344594505,-37.91106845301053,0.885936446621098,5,1.6000003814697266,2.440000534057617,4.445000648498535,6.464998245239258,-0.22999954223632812,2,-0.016485404795847147,2.473668712313304,59.52000045776367,-5.631551473171711,60.27000045776367,1.1363579222062634,60.66999816894531,-0.016485404795847147
10604,2015-05-14,59.75,59.7599983215332,59.04999923706055,59.09000015258789,2047300.0,0.015465666979133763,1.0882433789416404,-0.8684227697774922,40.615375225360594,43.726729868431,0.7345941673880461,1.0521511633939014,2.6850552910487124,5.049548406523229,17.276160918242667,0.9199981689453125,-0.7664547287655452,-0.92449951171875,-2.6981485556247122,0.8491495321872122,-1.8113240336717311,-0.037674989765768885,2.531361435205298,41.40354164714701,-2.7491003557431455,0.8868245219529829,5,0.6900005340576172,1.5300006866455078,3.535000801086426,5.554998397827148,-1.3699989318847727,3,-0.04267781149892125,-1.2923116198681397,58.84000015258789,2.473668712313304,59.52000045776367,-5.631551473171711,60.27000045776367,-0.04267781149892125
10605,2015-05-15,60.43999862670898,60.61999893188477,59.599998474121094,59.9000015258789,2472900.0,0.011548094170861445,1.2666734483678854,0.8181776146576887,47.11246212355448,44.04302581896659,-0.1428736705907525,0.3294241926382995,1.9272262031782432,4.334191951133455,16.357564659506856,1.020000457763679,-0.8232019371499959,-0.20300083160400817,-1.9694377522796245,1.5634360890716081,-1.0862192919418163,0.6802176287338,1.6186811040734526,65.61403273948925,21.70573065413987,0.883218460337809,5,-0.2649993896484304,0.8400020599365305,2.8450021743774485,4.864999771118171,-2.80999755859375,4,-0.05095959772236558,1.0882433789416404,59.75,-1.2923116198681397,58.84000015258789,2.473668712313304,59.52000045776367,-0.05095959772236558
10606,2015-05-18,60.77000045776367,61.04999923706055,60.11000061035156,60.15999984741211,1397900.0,0.005459990710669382,-1.647886869902537,1.1296368247419768,45.340315098139634,44.65994382660731,-0.7299161548922442,-0.07366211330631955,1.6124248466484516,3.9734683356610674,15.58720005166796,0.9399986267089844,-0.7047335086892446,0.17100105285644673,-1.5325418881149346,1.874543993827828,-0.6807704176292404,1.0227725233421339,1.0793584708612656,88.709724557272,48.18086271150812,0.85177147048569,5,-0.7750015258789062,0.3099994659423828,2.515000343322754,4.534997940063477,-4.700000762939453,0,-0.0524929834240514,1.2666734483678854,60.43999862670898,1.0882433789416404,59.75,-1.2923116198681397,58.84000015258789,-0.0524929834240514
10607,2015-05-19,60.58000183105469,60.97999954223633,60.22000122070313,60.459999084472656,1399100.0,-0.0031265200802661486,-1.533334181046029,0.1967256172299072,42.38553160614269,44.931450077634175,-0.566577603833494,0.129264832416375,1.8005776858268447,4.129731761075533,14.67416007464018,0.759998321533196,-0.7368574738231715,-0.022997665405270595,-1.7259374227676219,1.6799420919570807,-0.8744675440864498,0.8284722132759086,1.0725955435422065,81.04848819520178,42.277956469257646,0.8514698786811766,5,-0.5850028991699219,0.4999980926513672,2.7049989700317383,4.724996566772461,-4.5800018310546875,1,-0.04275338518164584,-1.647886869902537,60.77000045776367,1.2666734483678854,60.43999862670898,1.0882433789416404,59.75,-0.04275338518164584
10608,2015-05-20,60.81000137329102,61.34000015258789,60.4900016784668,60.709999084472656,1255300.0,0.0037966248808931624,-2.1481593986874543,0.8333333333333925,49.23978173673676,45.35006437825611,-0.6782090421785938,-0.03976631271228115,1.562340336140359,3.844478229063931,13.212039614793191,0.8499984741210938,-0.8155484342346568,0.16700172424317117,-1.5147403093655996,1.848743757851942,-0.6738692925612142,1.0078727410475565,0.6576401405195114,76.85595775516015,34.785877292015996,0.8408710168043867,5,-0.8150024414062571,0.26999855041503196,2.5199995040893484,4.494997024536126,-4.580001831054695,2,-0.032067106050024496,-1.533334181046029,60.58000183105469,-1.647886869902537,60.77000045776367,1.2666734483678854,60.43999862670898,-0.032067106050024496
10609,2015-05-21,60.83000183105469,61.11000061035156,60.5099983215332,60.83000183105469,1171700.0,0.00032890079447445153,1.142874659400545,0.0,45.54579889971981,45.38787901371742,-0.6593805030656483,-0.030620538339277914,1.5364212768875802,3.756165071684933,11.670904348477176,0.6000022888183594,-0.7175981738695754,0.1675020217895522,-1.5133732230983696,1.848377266677474,-0.6729356006544052,1.0079396442335096,0.5099983215332031,70.68977990971892,27.66198207889478,0.8404376224439591,5,-0.8350028991699219,-0.060001373291015625,2.7349987030029297,4.474996566772461,-5.150001525878906,3,-0.03649516938810582,-2.1481593986874543,60.81000137329102,-1.533334181046029,60.58000183105469,-1.647886869902537,60.77000045776367,-0.03649516938810582
10610,2015-05-22,60.7400016784668,60.93999862670898,60.22000122070313,60.81000137329102,919500.0,-0.001479535588998493,3.363697315793226,-100.0,42.317727671220624,44.66922187472289,-0.6240294436733649,-0.0071440215696014775,1.5854851970502182,3.764979703793756,11.368708531618715,0.7199974060058452,-0.5589288519910198,0.11950187683105185,-1.5059074879033858,1.7449112415654895,-0.693202805536167,0.9322065591982707,0.5999984741210938,51.219618095938124,9.768932353396771,0.8127046823672197,5,-0.7850017547607422,0.029998779296875,2.4399986267089844,3.999998092651367,-5.159999847412109,4,-0.03885414134238041,1.142874659400545,60.83000183105469,-2.1481593986874543,60.81000137329102,-1.533334181046029,60.58000183105469,-0.03885414134238041
10611,2015-05-26,60.459999084472656,60.7599983215332,59.90999984741211,60.709999084472656,1745800.0,-0.004609854893919185,3.8571553133514986,3.571444141689011,50.70202928806791,45.026999991757336,-0.35117059528774774,0.24194602086397055,1.8275461465964469,3.9827402852604052,11.17228102868301,0.8499984741210938,-0.5113332503474268,-0.13300075531005717,-1.749248231101454,1.4832467204813398,-0.9411244932057556,0.6751229825856413,0.7138010406494146,38.461476901079315,-6.675504241749671,0.8081237378956977,5,-0.5049991607666016,0.3100013732910156,2.502500534057617,4.105001449584961,-4.059997558593757,1,-0.04680777471404607,3.363697315793226,60.7400016784668,1.142874659400545,60.83000183105469,-2.1481593986874543,60.81000137329102,-0.04680777471404607
10612,2015-05-27,60.77999877929688,60.91999816894531,60.31000137329102,60.47999954223633,1625400.0,0.005292750573435034,1.1034444203284353,-1.199996948242216,59.89933293991599,47.0175949543176,-0.5293057623126032,-0.15532505008204822,1.4296644631284678,3.6248797842384093,10.949309527271515,0.6099967956542898,-0.4917083638378017,0.23099899291992898,-1.309060816743255,1.7710588025831129,-0.5390309119116594,1.0010288977515174,0.23757332000731424,60.83907316214376,11.625712609584333,0.7700299048315918,5,-0.5849990844726634,-0.00999832153321023,1.9750013351440359,3.660001754760735,-3.2299995422363352,2,-0.07749258274215365,3.8571553133514986,60.459999084472656,3.363697315793226,60.7400016784668,1.142874659400545,60.83000183105469,-0.07749258274215365
10613,2015-05-28,61.04999923706055,61.25,60.58000183105469,60.83000183105469,1766400.0,0.004442258361078366,1.1612881393474395,0.7333265516320414,57.99648565063398,48.94882944601465,-0.506068923900699,-0.528004917981491,1.103946060542384,3.3177251944143222,11.606310464664157,0.6699981689453125,-0.48159148200126367,0.548999404907228,-0.8529825643522599,1.950981374166716,-0.15199157972251953,1.2499903895369755,-2.479999542236328,85.07457162947337,32.4664803061213,0.7009909846297444,5,-0.5799999237060547,-0.279998779296875,1.630000114440918,3.1200008392333984,-3.450000762939453,3,-0.08271907125585898,1.1034444203284353,60.77999877929688,3.8571553133514986,60.459999084472656,3.363697315793226,60.7400016784668,-0.08271907125585898
10614,2015-05-29,60.81000137329102,61.34000015258789,60.7400016784668,61.06000137329102,2414400.0,-0.0039311689888413825,-2.0769200672951653,-1.1363770352516862,51.29632651561878,49.413703267355125,-0.1116372292010297,-0.31436303084611694,1.2207797790818304,3.5213509564358887,11.513155105123907,0.5999984741210938,-0.39909409557691333,0.3155014038086037,-1.0790968893527548,1.7100996969699622,-0.3817977427720791,1.0128005503892865,-2.1864016723632886,62.93715621048638,9.548897251106567,0.6972991465806805,5,-0.18500137329102273,-0.040000915527350855,1.5749979019164968,2.9249992370605398,-1.9799995422363352,4,-0.07531658818653342,1.1612881393474395,61.04999923706055,1.1034444203284353,60.77999877929688,3.8571553133514986,60.459999084472656,-0.07531658818653342
10615,2015-06-01,60.77999877929688,61.22000122070313,60.7400016784668,60.90999984741211,1253400.0,-0.0004933825574179318,-3.5715271848717274,0.5200042724609091,55.06956320601258,50.49473083489657,-0.031663437983020515,-0.3628191795665501,1.1466520134001286,3.5104459411203592,11.414965514200015,0.47999954223633523,-0.1824301136896338,0.3234989166259865,-0.9902224410359892,1.6372202742879622,-0.33336176220500136,0.9803595954569744,-2.047743060302743,60.83907316214376,6.088050540665961,0.6568606788309882,6,-0.1549987792968821,-0.00999832153321023,1.5050001144409109,2.1450004577636648,-2.529998779296882,0,-0.0839091572318077,-2.0769200672951653,60.81000137329102,1.1612881393474395,61.04999923706055,1.1034444203284353,60.77999877929688,-0.0839091572318077
10616,2015-06-02,59.540000915527344,60.47000122070313,59.18000030517578,60.38000106811523,1919100.0,-0.02040141310749599,1.5294124246877907,6.4614865459670225,50.181163551676356,51.36091216217809,1.1348524304820558,0.7270071196255046,2.286595941364155,4.684346527134693,12.468821574509642,1.5999984741211009,-0.03453678696767071,-0.7974990844726548,-1.977398880202486,0.38240071125717634,-1.3874489823375669,-0.2075491866077428,-0.7034354191894536,16.666696101061227,-40.466842180360594,0.5899498978649139,6,0.7199993133544922,1.2299995422363281,2.7074975967407227,3.384998321533203,-1.9599990844726562,1,-0.06650989290529108,-3.5715271848717274,60.77999877929688,-2.0769200672951653,60.81000137329102,1.1612881393474395,61.04999923706055,-0.06650989290529108
10617,2015-06-03,58.61999893188477,59.540000915527344,58.09000015258789,59.4900016784668,2113900.0,-0.015451830189721183,1.9896885323265692,1.0357173673144084,48.09026788966528,51.23318840139237,1.9529649488799024,1.5907393315817373,3.092178595921773,5.526322544867902,12.893855125227216,1.4500007629394531,-0.0354748385997965,-1.6300010681152273,-3.037380528877172,-0.2226216073532825,-2.3336907984961996,-0.9263113377342549,2.720001220703118,16.307654747596374,-44.9190194888415,0.7036897303809723,6,1.095001220703118,1.910001754760735,3.5875005722045827,4.26499938964843,-0.6699981689453196,2,-0.037870990215906786,1.5294124246877907,59.540000915527344,-3.5715271848717274,60.77999877929688,-2.0769200672951653,60.81000137329102,-0.037870990215906786
10618,2015-06-04,58.84000015258789,59.09000015258789,58.16999816894531,58.16999816894531,1811900.0,0.0037530062216266646,-1.7462664472747769,-0.77011479133234,41.02564874261794,50.73094949504771,1.591494357546182,1.3817232669722515,2.793094739754096,5.22383274248304,12.662090947384153,0.9200019836425781,-0.040700043249991325,-1.371999931335452,-2.8899710987927207,0.14597123612181662,-2.130985515064083,-0.6130143476068213,2.4350000000000023,23.076923076923077,-38.97773529805043,0.7589855837286343,6,0.875,1.6900005340576172,2.817498207092285,4.0449981689453125,-1.1199989318847585,3,-0.021923876821584365,1.9896885323265692,58.61999893188477,1.5294124246877907,59.540000915527344,-3.5715271848717274,60.77999877929688,-0.021923876821584365
10619,2015-06-05,57.68000030517578,58.34000015258789,57.5,58.0,1807400.0,-0.019714477301222333,-1.470587575312188,-0.4776100707709651,25.090289124885814,48.816789656566066,2.5229966509737594,2.4748642498925193,3.8766329715064956,6.301744799678232,12.69818382884678,1.3400001525878906,-0.03279079464338963,-2.4089998245239244,-4.303500576127277,-0.5144990729205716,-3.356250200325597,-1.4617494487222515,3.5312998474121144,4.8387162932639765,-54.420772437579686,0.9472503758016751,6,1.739999771118164,2.2250003814697266,4.090000152587891,5.204998016357422,0.259998321533196,4,-0.0013869942897262177,-1.7462664472747769,58.84000015258789,1.9896885323265692,58.61999893188477,1.5294124246877907,59.540000915527344,-0.0013869942897262177
10620,2015-06-08,57.52000045776367,57.81999969482422,57.36000061035156,57.68999862670898,1775500.0,-0.0027739224439247145,1.139529107006618,0.5312447845885861,19.73930784235995,45.37648727370963,2.4341858706605635,2.5157584748531434,3.968018864345936,6.38396056676644,13.456955716462204,0.45999908447265625,-0.13733160807829137,-2.4114997863769503,-4.603084578422738,-0.21991499433116246,-3.507292182399844,-1.3157073903540564,3.5428476887207054,5.1446886177305995,-48.308003287969804,1.0957923960228948,6,1.8299999237060547,2.315000534057617,4.25,5.364997863769531,0.5900001525878906,0,0.022774710759137395,-1.470587575312188,57.68000030517578,-1.7462664472747769,58.84000015258789,1.9896885323265692,58.61999893188477,0.022774710759137395
10621,2015-06-09,57.2599983215332,57.599998474121094,57.25,57.43000030517578,1157300.0,-0.004520204001413175,-2.6842210934206037,1.0000224396374173,19.485296953504843,40.88603883077506,2.4501964865953454,2.67589093918329,4.156582998817015,6.547590605492317,14.431412019754633,0.34999847412109375,-0.22897230710367467,-2.5210018157958984,-5.008181279970984,-0.03382235162081315,-3.764591547883441,-1.2774120837083558,3.580678972783204,0.43660775266112506,-47.47955826510671,1.243589732087542,6,2.035001754760742,2.5200023651123047,4.510002136230469,5.625,1.8800010681152344,1,0.017289586229249032,1.139529107006618,57.52000045776367,-1.470587575312188,57.68000030517578,-1.7462664472747769,58.84000015258789,0.017289586229249032
10622,2015-06-10,57.41999816894531,58.06999969482422,57.34000015258789,57.61999893188477,1831300.0,0.002794269160010465,-3.055589111061661,1.1764613485919861,18.435762920761476,36.49040297190034,1.9706979636956845,2.4775213543656207,3.8978068331875733,6.285901474999761,14.446344107901272,0.8100013732910156,-0.296356401849593,-2.2560018539428697,-4.957638862348773,0.4456351544630337,-3.606820358145825,-0.9051833497399144,3.13342494182578,9.239030154764743,-33.56995354115795,1.3508185042029528,6,1.8750019073486328,2.095001220703125,4.350002288818359,5.465000152587891,1.1200027465820312,2,0.0027865494115586475,-2.6842210934206037,57.2599983215332,1.139529107006618,57.52000045776367,-1.470587575312188,57.68000030517578,0.0027865494115586475
10623,2015-06-11,57.86999893188477,58.22000122070313,57.61000061035156,57.9900016784668,1183600.0,0.007837004132522418,1.1034437399699817,0.6000114440480845,24.48276383697585,33.511118229828895,1.1423020255186955,2.0565657053841804,3.370597851695088,5.733400695105011,14.144232429176585,0.8000030517578196,-0.4257179670377411,-1.7575010299682532,-4.555440160031111,1.0404381000946046,-3.156470594999682,-0.3585314649368243,2.4191503300246353,56.88062799007544,16.871406684033545,1.3989695650314293,6,1.3650016784667898,1.4650001525878835,3.9275016784667898,5.01499938964843,0.31999969482420454,3,0.0013824405137599083,-3.055589111061661,57.41999816894531,-2.6842210934206037,57.2599983215332,1.139529107006618,57.52000045776367,0.0013824405137599083
10624,2015-06-12,57.20000076293945,57.86999893188477,57.16999816894531,57.5,1085900.0,-0.011577642669977073,-2.8888453265235157,2.499936423167546,22.257067349086384,29.8652853568371,1.3928419291332332,2.662222674595725,3.9391810844234953,6.293247853965276,13.936533718722039,0.7000007629394602,-0.6831564252325606,-2.299999237060547,-5.299571919951106,0.699573445830012,-3.7997855785058263,-0.8002128956152674,2.8460165580172045,2.8573815994070695,-34.257673493132934,1.4997863414452783,6,1.6199989318847656,2.0949974060058594,4.204999923706055,5.319997787475586,0.7900009155273438,4,0.009090916972515073,1.1034437399699817,57.86999893188477,-3.055589111061661,57.41999816894531,-2.6842210934206037,57.2599983215332,0.009090916972515073
10625,2015-06-15,57.36000061035156,57.47999954223633,56.88000106811523,57.2400016784668,1674200.0,0.0027972000922729112,2.333354526284597,-0.39999745686202204,25.239637250445142,27.094004656700296,0.7785730762928651,2.381760127949164,3.673988365710443,6.018278625217569,14.601715120780387,0.5999984741211009,-0.9679027897975345,-1.985999488830565,-5.096575773571786,1.1245767959106558,-3.541287631201172,-0.4307113464599581,2.3984147954039585,35.820857281943255,-1.0774579973668423,1.5552881423706089,6,0.8500003814697266,1.789999008178711,4.045000076293945,5.159997940063477,1.0400009155273366,0,0.010111541321231154,-2.8888453265235157,57.20000076293945,1.1034437399699817,57.86999893188477,-3.055589111061661,57.41999816894531,0.010111541321231154
10626,2015-06-16,57.58000183105469,57.81000137329102,57.099998474121094,57.29999923706055,1371000.0,0.0038354466241659058,-1.0882311692537472,2.3333757192357822,24.02601423822513,24.420198695429168,0.28084132579033394,2.013765417811854,3.310496451045694,5.687890909829278,15.528590047590471,0.710002899169929,-1.2103045723752999,-1.6064983367919936,-4.736713436515231,1.5237167629312438,-3.171605886653616,-0.04139078693037135,1.8330038541839997,52.238856957409176,17.610086784073275,1.5651075498616196,6,0.404998779296875,1.569997787475586,3.8249988555908203,4.939996719360352,0.1699981689453125,1,0.009204563432490653,2.333354526284597,57.36000061035156,-2.8888453265235157,57.20000076293945,1.1034437399699817,57.86999893188477,0.009204563432490653
10627,2015-06-17,57.9900016784668,58.13000106811523,57.25,57.540000915527344,1657400.0,0.0071205250846482215,1.4109633423040016,1.607130693042329,25.714316854656474,22.718939596766784,-0.25470669428358406,1.4754262805063263,2.775252962100552,5.165414944733769,16.362201575113954,0.8800010681152273,-1.4919396393022097,-1.0669984817504883,-4.168645851175768,2.0346488876747912,-2.617822166463128,0.4838252029621515,1.1190434527170723,82.83585701149782,52.333161639534126,1.550823684712641,6,-0.3800010681152344,1.1199989318847656,3.414999008178711,4.529996871948242,-0.34000015258789773,2,0.019830965302569892,-1.0882311692537472,57.58000183105469,2.333354526284597,57.36000061035156,-2.8888453265235157,57.20000076293945,0.019830965302569892
10628,2015-06-18,58.86000061035156,59.20000076293945,58.02999877929688,58.04999923706055,1965300.0,0.015002567799680122,-1.7529384309519507,1.8,35.930738790273764,23.92343400403211,-1.25337609219212,0.47626614815355595,1.7881823728847976,4.187655422914851,17.13866309995089,1.2099990844726562,-1.651718286378383,-0.09949951171874716,-3.0897185968478738,2.8907195734103794,-1.5946090542833105,1.3956100308458161,-1.9799995422363352,85.34481908138136,56.5099133058462,1.4951095425645629,6,-0.8199996948242188,0.25,2.28749942779541,3.624998092651367,0.06999969482421875,3,-0.005436624048691274,1.4109633423040016,57.9900016784668,-1.0882311692537472,57.58000183105469,2.333354526284597,57.36000061035156,-0.005436624048691274
10629,2015-06-19,58.61000061035156,59.43000030517578,58.52999877929688,58.88999938964844,2303300.0,-0.004247366588644441,-3.0908933277848134,-0.34567691923687344,34.825190868203535,25.599643229125842,-0.9583646243786745,0.5812211477926184,1.9267528278389818,4.326867971594119,17.874505032030168,0.9000015258788991,-1.7449525238072994,-0.2384994506835909,-3.0983357115638768,2.621336810196695,-1.6684175811237338,1.191418679756552,-1.6835995483398492,67.84313960150622,41.27792426797098,1.4299181304401427,6,-0.4549999237060547,0.5,2.25,3.6699981689453125,0.27000045776366477,4,-0.007166046395986614,-1.7529384309519507,58.86000061035156,1.4109633423040016,57.9900016784668,-1.0882311692537472,57.58000183105469,-0.007166046395986614
10630,2015-06-22,58.38000106811523,58.90999984741211,58.15999984741211,58.15999984741211,2389600.0,-0.0039242371581841295,-5.818143986683313,-0.7857220708446613,40.553752100722825,27.94058268992784,-0.6632978635875162,0.6591446941281518,2.0268127836113834,4.455593251846679,18.51918927083619,0.75,-1.8258009077984454,-0.350498962402348,-3.0731866488059367,2.3721887240012407,-1.7118428056041424,1.0108448807994463,-1.3534560363769543,54.935690476034246,25.998146766507006,1.361343843201795,6,-0.22500038146971946,0.7299995422363352,2.4799995422363352,3.8999977111816477,0.7000007629394602,0,-0.006680359412693293,-3.0908933277848134,58.61000061035156,-1.7529384309519507,58.86000061035156,1.4109633423040016,57.9900016784668,-0.006680359412693293
10631,2015-06-23,57.63000106811523,58.47999954223633,57.349998474121094,58.20000076293945,2242200.0,-0.012846865129805929,1.000006751692987,-2.5908933277848294,41.708562300319386,30.5264492876565,0.16171228607998245,1.2503644357887325,2.6670722067516692,5.0760965925952135,19.174587118896635,1.1300010681152344,-1.7259854186612955,-0.9589990615844783,-3.596037698869381,1.6780395757004243,-2.2775183802269297,0.35952025705797297,-0.5073178254394506,17.431239216481963,-12.562591892738585,1.3185193186424498,6,0.5249996185302805,1.4799995422363352,3.0974988937378,4.649997711181648,1.8999977111816548,1,0.01336110434656379,-5.818143986683313,58.38000106811523,-3.0908933277848134,58.61000061035156,-1.7529384309519507,58.86000061035156,0.01336110434656379
10632,2015-06-24,56.06999969482422,57.90999984741211,55.18000030517578,57.68999862670898,6909500.0,-0.02706925810130001,1.6504832255280852,2.842104910923377,31.053352001515478,31.256514639272012,1.6875408311742035,2.57124105652494,4.091140202326159,6.510585757305336,20.520707664178076,2.729999542236328,-1.6186262913020641,-2.2835004806518526,-4.937873405651551,0.37087244434784594,-3.6106869431516984,-0.9563140181520069,3.3600006103515625,20.941162109375,-9.517511962758615,1.327186462499848,6,1.2350006103515625,2.190000534057617,4.467499732971191,6.209999084472656,3.9399986267089844,2,0.029962552422322597,1.000006751692987,57.63000106811523,-5.818143986683313,58.38000106811523,-3.0908933277848134,58.61000061035156,0.029962552422322597
10633,2015-06-25,56.0,56.40999984741211,55.709999084472656,56.34000015258789,4512800.0,-0.0012484340147175255,1.9166726271368286,0.20987677577807015,36.49517704607568,32.83852682782638,1.6364788566217996,2.364751169474907,4.037709425633601,6.451156582931567,22.279888951631317,0.7000007629394531,-1.486258872426447,-2.1010002136230455,-4.6333087294052575,0.4313083021591666,-3.367154471514155,-0.8348459557319359,3.3450003051757804,19.294110466452207,-13.81024721731789,1.2661542578911078,6,1.3050003051757812,2.260000228881836,4.53749942779541,6.279998779296875,4.150001525878899,3,0.029464312962123262,1.6504832255280852,56.06999969482422,1.000006751692987,57.63000106811523,-5.818143986683313,58.38000106811523,0.029464312962123262
10634,2015-06-26,56.22999954223633,56.41999816894531,55.63999938964844,55.81000137329102,4130500.0,0.004107134682791669,-1.052622596998444,-1.2352881778096707,39.74562219583406,34.45030293286959,1.4018323783065085,1.8699075623337507,3.710519918079491,6.097659509054253,24.240956454424893,0.779998779296875,-1.3522203343695125,-1.642000579833983,-3.962296426731406,0.6782952670634401,-2.8021485032826945,-0.4818526563852714,3.031700762939451,28.150117048835288,-8.140198315695283,1.1601479234487124,6,1.0750007629394531,2.030000686645508,4.307499885559082,6.049999237060547,3.4399986267089844,4,0.04801708669606852,1.9166726271368286,56.0,1.6504832255280852,56.06999969482422,1.000006751692987,57.63000106811523,0.04801708669606852
10635,2015-06-29,55.68000030517578,56.66999816894531,55.65999984741211,56.18999862670898,2642800.0,-0.009781242068967577,-2.6727262638803153,-1.2142870118074514,37.993932426501864,36.002293842678114,1.8868888232658492,2.1273053707730014,4.174599455636397,6.526415397635446,26.205561344238014,1.0099983215332031,-1.2921679223801448,-1.936999893188478,-4.020561048437536,0.14656126206057962,-2.978780470813007,-0.8952193155639492,3.500065999999997,15.151518654451927,-24.613481087121677,1.0417805776245297,6,1.625,2.5799999237060547,4.7024993896484375,6.599998474121094,4.180000305175781,0,0.057471277755039685,-1.052622596998444,56.22999954223633,1.9166726271368286,56.0,1.6504832255280852,56.06999969482422,0.057471277755039685
10636,2015-06-30,55.58000183105469,55.84000015258789,55.33000183105469,55.75,2326400.0,-0.0017959495972165174,1.9142888283378747,0.33333084005894564,35.88959137082273,37.13287990002993,1.8700032846326522,2.018930923652519,4.167046707902443,6.499685652801588,26.963470622854324,0.5099983215332031,-1.1490740043618928,-1.838998413085939,-3.9056855469542597,0.2276887207823819,-2.872341980020103,-0.805654846151775,3.5200631541210896,14.652073001859838,-27.777359940794106,1.0333435669341606,6,1.7249984741210938,2.6799983978271484,4.782498359680176,6.6999969482421875,5.019996643066406,1,0.06297229011684591,-2.6727262638803153,55.68000030517578,-1.052622596998444,56.22999954223633,1.9166726271368286,56.0,0.06297229011684591
10637,2015-07-01,56.4000015258789,56.40999984741211,55.52000045776367,55.75,2402100.0,0.014753502479484482,1.6567218565669908,-3.8235795709540916,39.33237772060332,37.51083978117765,0.8948459868039507,1.0794299534337526,3.2838804445651206,5.610089056789185,26.780814477163606,0.8899993896484375,-1.022450313410225,-0.90799884796143,-2.9412860870935305,1.1252883911706704,-1.9246424675274767,0.10864477160461661,2.6216621656968755,79.8509417203757,37.62813190842708,1.0166436195660495,7,0.9049987792968821,1.8599987030029368,3.962498664855964,5.879997253417976,4.609996795654304,2,0.05549640370101394,1.9142888283378747,55.58000183105469,-2.6727262638803153,55.68000030517578,-1.052622596998444,56.22999954223633,0.05549640370101394
10638,2015-07-02,57.54999923706055,57.75,56.66999816894531,56.66999816894531,3146200.0,0.020390029788456276,-1.4545466367849076,1.3538446189419964,52.37448240165631,39.460761062672404,-0.5146368162551482,-0.1814707089752261,2.0985735163905375,4.40062655629886,26.11753867084724,1.3499984741211009,-0.8745467977768655,0.3064989089965806,-1.6000579624616762,2.2130557804548374,-0.6467795267325513,1.2597773447257126,1.3948311867872292,91.73549941045543,42.693605979477766,0.9532784357291294,7,-0.5049991607666016,0.7100009918212891,2.9325008392333984,4.729999542236328,1.9900016784667969,3,0.042745423407207994,1.6567218565669908,56.4000015258789,1.9142888283378747,55.58000183105469,-2.6727262638803153,55.68000030517578,0.042745423407207994
10639,2015-07-06,57.599998474121094,57.84000015258789,56.88999938964844,57.38000106811523,2128400.0,0.0008687964852021057,1.7142849357769168,0.24999674884151193,51.65287910027722,40.693997395956224,-0.8079344153342163,-0.25062021881282703,1.99925574236417,4.260671673428476,24.96893553796621,0.9500007629394531,-0.7622102272172455,0.36049823760986044,-1.5425350435092042,2.263531518728925,-0.5910184029496719,1.3120148781693928,1.2695353473532407,90.43817374665834,38.08295448957446,0.9515166405595336,7,-0.7699985504150391,0.6600017547607422,3.0200014114379883,4.680000305175781,1.4000015258789062,0,0.044270887488017774,-1.4545466367849076,57.54999923706055,1.6567218565669908,56.4000015258789,1.9142888283378747,55.58000183105469,0.044270887488017774
10640,2015-07-07,58.83000183105469,59.11000061035156,57.81000137329102,58.06999969482422,2545200.0,0.02135422551245747,-1.0312507450587818,3.4545958974180015,57.55743958522647,42.45498376094591,-2.1985984272901717,-1.4518885943611082,0.6964584201873407,2.968188169755379,23.594427279538245,1.5100021362304688,-0.7577034908800613,1.5250015258789062,-0.5046473520356116,3.554650403793424,0.5101770869216438,2.5398259648361687,-3.6500015258789062,92.5926224942073,38.561126595518665,1.0148244389572594,7,-1.6850013732910156,-0.6300010681152344,1.8674983978271484,3.4499969482421875,1.8599967956542898,1,0.014278366679350007,1.7142849357769168,57.599998474121094,-1.4545466367849076,57.54999923706055,1.6567218565669908,56.4000015258789,0.014278366679350007
10641,2015-07-08,58.25,59.099998474121094,58.040000915527344,58.52999877929688,1938800.0,-0.009858946336944063,-2.028577656675749,-0.36841841088190463,51.54027466728738,44.73130850158723,-1.700194589149696,-0.8368196518940749,1.213801488341879,3.4796270536294145,22.077546964780165,1.05999755859375,-0.7423895904180995,0.8954996109008775,-1.1773574702522183,2.9683566920539732,-0.14092892967566684,1.9319281514774218,-2.991399688720705,76.04455226188162,24.596766050771706,1.036428540576546,7,-1.029998779296875,-0.4249992370605469,2.447500228881836,4.029998779296875,2.3400001525878906,2,0.02763949545667921,-1.0312507450587818,58.83000183105469,1.7142849357769168,57.599998474121094,-1.4545466367849076,57.54999923706055,0.02763949545667921
10642,2015-07-09,57.58000183105469,58.5099983215332,57.38000106811523,58.25,1935000.0,-0.011502114488331494,-1.1121450013190866,2.392861035422283,42.233015102316315,45.36884606339174,-0.886725995863678,-0.16255402463705337,1.7911088712659904,4.106648166395146,20.981177610037587,1.1299972534179759,-0.7977575568501223,0.21750125885009908,-1.8576539874552438,2.292656505155442,-0.8200763643025724,1.2550788820027705,-2.2443735137939456,37.295194736973755,-9.457338224794164,1.0375776231526703,7,-0.3600006103515625,-0.220001220703125,2.9349985122680664,4.624996185302727,3.55999755859375,3,0.05244870696474391,-2.028577656675749,58.25,-1.0312507450587818,58.83000183105469,1.7142849357769168,57.599998474121094,0.05244870696474391
10643,2015-07-10,57.95000076293945,58.34000015258789,57.18000030517578,57.47999954223633,1567000.0,0.006425823551905685,-1.1682246322559484,-0.7014962763898062,46.052630978547796,46.06962481702659,-1.062792308565001,-0.5546914307675621,1.3195242668670417,3.6874038181458317,20.070145673388108,1.1599998474121094,-0.8059004792629096,0.5835000991821317,-1.4960778454302925,2.663078043794556,-0.4562888731240804,1.623289071488344,-2.5388849998168936,47.74778335280775,3.5117526331301008,1.039788972306212,7,-0.7299995422363281,-0.6450004577636719,2.172499656677246,3.934999465942383,3.7900009155273438,4,0.05280409867657321,-1.1121450013190866,57.58000183105469,-2.028577656675749,58.25,-1.0312507450587818,58.83000183105469,0.05280409867657321
10644,2015-07-13,57.72000122070313,58.43000030517578,57.43999862670898,58.099998474121094,2305700.0,-0.003968930788753489,-1.1063810791506878,-0.8085026946302037,46.052630978547874,46.96503576725393,-0.6696275401905254,-0.29907082141873076,1.477665611046035,3.8356636014865018,18.76431467713426,0.990001678466804,-0.5864412454406178,0.32750053405762714,-1.7563108239388754,2.4113118920541297,-0.7144051449406277,1.369406213055882,-2.2349077606359913,27.979317623898947,-14.287639050992691,1.041905678998252,7,-0.5000000000000071,-0.41500091552735086,2.402499198913567,3.604997634887688,3.509998321533196,0,0.031531525577504826,-1.1682246322559484,57.95000076293945,-1.1121450013190866,57.58000183105469,-2.028577656675749,58.25,0.031531525577504826
10645,2015-07-14,57.93999862670898,58.31000137329102,57.77999877929688,57.83000183105469,1838800.0,0.003811458789902744,-4.047574067683036,-0.2894673439476246,51.97955164850585,48.75280913144094,-0.5982424273232425,-0.4989708039202938,1.1675420092357882,3.549385031373447,17.186359216509917,0.5900001525878906,-0.4078949685170983,0.5184980392455998,-1.579503982183006,2.6165000606742055,-0.5305029714686995,1.567499049959899,-2.382407023636148,39.58328366274828,-5.584590235965862,1.0490010107143029,7,-0.6249980926513601,-0.634998321533196,1.7225017547607493,3.085002899169929,4.0,1,0.018294811846998993,-1.1063810791506878,57.72000122070313,-1.1682246322559484,57.95000076293945,-1.1121450013190866,57.58000183105469,0.018294811846998993
10646,2015-07-15,58.11000061035156,58.1500015258789,57.36000061035156,57.849998474121094,1337500.0,0.0029341040329990964,3.6470099854147153,2.363724640194361,65.83852918423466,51.69793707184442,-0.41529582815196164,-0.6611270777143119,0.8952807392983004,3.3182077307407383,16.090063807796007,0.7900009155273366,-0.25124585257750454,0.6620000839233384,-1.457708137860081,2.7817083057067578,-0.3978540269683748,1.7218541948150516,-2.481360827133159,69.92493926591348,20.796452426567498,1.0598541108917097,7,-0.220001220703125,-0.8050003051757812,1.4825000762939453,2.845001220703125,3.6300010681152344,2,0.04439851986334031,-4.047574067683036,57.93999862670898,-1.1063810791506878,57.72000122070313,-1.1682246322559484,57.95000076293945,0.04439851986334031
10647,2015-07-16,59.13999938964844,59.18999862670898,58.1500015258789,58.209999084472656,2321900.0,0.017724983109248083,1.0194142395781145,3.5768948619384373,71.21622959135283,53.79146453736626,-1.135122472056878,-1.687049379015093,-0.17714826234215764,2.2103672200056366,15.26308302093978,1.0799980163574148,0.009848597975455675,1.6344989776611314,-0.6060598886486943,3.875057843970957,0.5142195445062185,2.7547784108160442,-3.4417323898873704,97.51247369090332,42.76734006733185,1.120279433154914,7,-1.1000003814697266,-1.8349990844726562,0.39750099182128906,1.7600021362304688,3.0,3,0.024518105815084734,3.6470099854147153,58.11000061035156,-4.047574067683036,57.93999862670898,-1.1063810791506878,57.72000122070313,0.024518105815084734
10648,2015-07-17,58.540000915527344,59.16999816894531,58.47000122070313,59.16999816894531,1475500.0,-0.010145391956600469,1.2222222222221997,-0.6774161792332871,64.8648874221411,55.25946546201781,-0.42457230475213237,-1.1723612502836147,0.39739634947892455,2.72553035015401,15.613079778122593,0.6999969482421804,0.307413311985826,1.0505004882812514,-1.1536054731065306,3.2546064496690335,-0.051552492412639594,2.1525534689751424,-2.7020646506883637,64.48096088784594,6.108526666236628,1.1020529806938906,7,-0.35500144958496094,-1.2350006103515625,0.8649988174438477,2.3600006103515625,1.1399993896484375,4,0.04441404908539148,1.0194142395781145,59.13999938964844,3.6470099854147153,58.11000061035156,-4.047574067683036,57.93999862670898,0.04441404908539148
10649,2015-07-20,58.18999862670898,58.43000030517578,57.91999816894531,58.43000030517578,1403000.0,-0.005978856907149943,3.2499880791544147,0.3809567060248372,66.5785976721767,56.26181636056783,0.02002905347287509,-0.9016667119162207,0.6999444084129394,2.9997761451389806,16.145388853576247,0.6200027465820312,0.5366711084665354,0.7214982986450096,-1.4453452294132418,2.888341826703261,-0.3619234653841161,1.8049200626741353,-2.2179798673952007,45.355132024105366,-17.72088347325022,1.0834217640291275,7,-0.004999160766594457,-0.884998321533196,1.095001220703132,2.710002899169929,-0.6999969482421804,0,0.061007099768660034,1.2222222222221997,58.540000915527344,1.0194142395781145,59.13999938964844,3.6470099854147153,58.11000061035156,0.061007099768660034
10650,2015-07-21,57.9900016784668,58.29999923706055,57.83000183105469,58.18999862670898,1807600.0,-0.0034369643059311006,1.2380926430517711,0.833314789795702,65.7105711953838,57.83629375257854,0.09872313959558454,-0.7719646555940045,0.832098682507528,3.1346985942716685,16.393509800400597,0.4699974060058594,0.5751020294613483,0.5410013198852539,-1.5981464070982838,2.6801490468687916,-0.528572543606515,1.6105751833770228,-1.8892637244572157,34.42632519182959,-33.33847425623682,1.069573863491769,7,0.19499778747558594,-0.6850013732910156,1.0674972534179688,2.8699989318847656,0.7099990844726562,1,0.05587166356252449,3.2499880791544147,58.18999862670898,1.2222222222221997,58.540000915527344,1.0194142395781145,59.13999938964844,0.05587166356252449
10651,2015-07-22,58.4000015258789,58.81999969482422,57.97999954223633,58.0099983215332,2435200.0,0.007070181678652032,-2.733327681939558,-1.9500457770657238,63.77411510516175,60.22974930845026,-0.321578802497676,-1.1819177717644678,0.3705167206736135,2.658952631021407,15.978110842870588,0.8400001525878906,0.6323704348137014,0.9125011444091697,-1.2676858909247386,3.092688179743078,-0.17759237325778088,2.0025946620761204,-2.1756931449613433,41.91184101650672,-23.31933747343735,1.0900935176669535,7,-0.21500205993651633,-1.095001220703118,0.2799987792968821,2.3150005340576243,1.4699974060058736,2,0.06061638712905504,1.2380926430517711,57.9900016784668,3.2499880791544147,58.18999862670898,1.2222222222221997,58.540000915527344,0.06061638712905504
10652,2015-07-23,57.75,58.5099983215332,57.18999862670898,58.22000122070313,1723800.0,-0.011130162823555168,1.5142960944595958,-1.2051214335319318,51.47929595117188,60.832712083186266,0.3968007336023618,-0.42119649285434946,0.9844979869756045,3.247223415677368,14.21035802989356,1.3199996948242259,0.5175899143171137,0.17849960327148295,-1.8987582789908117,2.2557574855337776,-0.8601293378596608,1.2171285444026267,-1.4070640092507887,28.28290417979199,-32.20785407255686,1.0386289411311462,7,0.43999862670897727,-0.44499969482421875,0.817500114440918,2.9650020599365234,1.8899993896484375,3,0.06909093815526912,-2.733327681939558,58.4000015258789,1.2380926430517711,57.9900016784668,3.2499880791544147,58.18999862670898,0.06909093815526912
10653,2015-07-24,57.6500015258789,58.0,57.40999984741211,57.6500015258789,2198200.0,-0.0017315753094563346,-1.4583167766034264,-0.0,50.367129733363164,61.31210083372129,0.5026255479808981,-0.20158113850798287,1.068493346976446,3.28396360936609,12.347073658308101,0.5900001525878906,0.49849903533792883,-0.003998947143564635,-1.9450607915629377,1.9370628972758084,-0.9745298693532476,0.9665319750661183,-1.1931830296912977,28.221018266068988,-27.30504809332013,0.9705309222096853,7,0.5399971008300781,-0.3450012207031179,0.7099990844726634,3.0650005340576243,0.829998016357429,4,0.07788374232312889,1.5142960944595958,57.75,-2.733327681939558,58.4000015258789,1.2380926430517711,57.9900016784668,0.07788374232312889
10654,2015-07-27,58.93000030517578,58.9900016784668,57.43000030517578,57.43000030517578,2618100.0,0.022202927067092926,-1.0800018310546875,100.0,50.72885259794496,61.173134272547856,-0.6567489695457169,-1.3375058665096873,-0.24230130161997465,1.9521379572858066,10.340340174410322,1.5600013732910156,0.6602604551464495,1.1409997940063477,-0.7581729823204952,3.0401725703331905,0.19141340584292976,2.0905861821697656,-2.3638546037673223,96.66659602424448,43.936042761509256,0.9495863881634204,7,-0.740001678466804,-1.625,-0.3549995422363281,1.6700000762939453,-1.720001220703125,0,0.012726964128899398,-1.4583167766034264,57.6500015258789,1.5142960944595958,57.75,-2.733327681939558,58.4000015258789,0.012726964128899398
10655,2015-07-28,58.88000106811523,59.06999969482422,58.31999969482422,58.86999893188477,2066200.0,-0.000848451328722688,2.8461598654094447,0.006668090820303026,54.97631931173833,59.96622206449272,-0.5133748242048384,-1.0914371335867799,-0.2465579947610692,1.9435855938174313,8.543038271824113,0.75,0.7645114770860815,0.9310005187988182,-0.7462762192095056,2.608277256807142,0.09236214979465984,1.7696388878029765,-2.2089012496947475,89.89369581053106,38.45521274613083,0.8386383690041611,7,-0.69000244140625,-1.6950016021728445,-0.2475004196166921,1.5550003051757884,-1.3400001525878835,1,-0.0236073261622467,-1.0800018310546875,58.93000030517578,-1.4583167766034264,57.6500015258789,1.5142960944595958,57.75,-0.0236073261622467
10656,2015-07-29,59.08000183105469,59.099998474121094,58.34000015258789,58.75,1718100.0,0.0033967520263473716,3.108153249752557,32.993135011488526,62.798650142367805,59.03093545904993,-0.6272757464984267,-1.0706764248107419,-0.5102478743027774,1.7255196694217858,6.454570963964118,0.7599983215332031,0.9001656355497829,0.9560012817382812,-0.37520165170361963,2.287204215180182,0.2903998150173308,1.6216027484592317,-2.3081460603026684,98.95305525319806,43.83666638899108,0.6656014667209487,7,-0.9000034332275391,-1.8950023651123047,-0.44750118255615234,1.3549995422363281,-1.470001220703125,2,-0.006431974548712582,2.8461598654094447,58.88000106811523,-1.0800018310546875,58.93000030517578,-1.4583167766034264,57.6500015258789,-0.006431974548712582
10657,2015-07-30,59.52999877929688,59.7599983215332,58.63999938964844,58.84000015258789,1162200.0,0.0076167389014139,-1.0550436240318894,2.0908933277847352,63.29966675935844,58.85702205207408,-1.1355485597959643,-1.3430158366962957,-1.0138929061725293,1.2523862895469549,5.122711364828043,1.1199989318847656,0.9803020700520975,1.2494983673095774,0.04142942651849779,2.457567308100657,0.6454638969140376,1.8535328377051172,-2.661417294306588,90.2127790818102,32.75301872371832,0.6040344703955401,7,-1.0550003051757884,-2.05999946594239,-0.897498130798347,0.9050025939941335,-2.4799995422363352,3,0.005711408694100806,3.108153249752557,59.08000183105469,2.8461598654094447,58.88000106811523,-1.0800018310546875,58.93000030517578,0.005711408694100806
10658,2015-07-31,60.0099983215332,61.2400016784668,59.70000076293945,59.70000076293945,2500700.0,0.008063153906921583,-8.935568025201812,0.44927271822599174,68.49758022122803,59.07024233530202,-1.5478761140700215,-1.717316655356619,-1.5504837097820712,0.7473358218250752,5.443795051512064,1.7100028991699148,0.959519423770459,1.6064979553222685,0.22334773972038136,2.9896481709241556,0.9149228475213249,2.298073063123212,-2.9679318263503376,67.71645896098096,6.257971580240657,0.691575107800943,7,-0.7949981689453125,-1.724996566772461,-2.2274980545043945,-0.6249980926513672,-2.1399993896484304,4,-0.006165621433653623,-1.0550436240318894,59.52999877929688,3.108153249752557,59.08000183105469,2.8461598654094447,58.88000106811523,-0.006165621433653623
10659,2015-08-03,60.1500015258789,60.63999938964844,59.88999938964844,60.04999923706055,1855600.0,0.0023329979713639926,-2.571411703799239,0.32259056900962463,68.08513959239528,59.33408326830329,-1.542863281671842,-1.7460033166256395,-1.7472628884314005,0.5839591773916908,5.864440714362194,0.75,0.7962498133110074,1.6190010070800724,0.0857367426464748,3.15226527151367,0.8523688748632736,2.3856331392968713,-2.7721002160333157,62.67125300962402,-1.490093970679176,0.7666321322167997,8,-0.9350013732910085,-1.864999771118157,-2.3675012588500906,-0.7650012969970632,-2.8600006103515554,0,-0.027763955798472795,-8.935568025201812,60.0099983215332,-1.0550436240318894,59.52999877929688,3.108153249752557,59.08000183105469,-0.027763955798472795
10660,2015-08-04,59.66999816894531,60.04999923706055,59.5,60.0099983215332,1403600.0,-0.007980105482242927,1.619031616424919,-3.399923707801119,62.14951716138907,59.15357238566189,-0.8934466757155022,-1.2646839033551274,-1.3278823665265378,1.0207951123768453,6.380221420108345,0.6500015258788991,0.714179927745441,1.0969978332519545,-0.514761967758183,2.708757634262092,0.2911179327468858,1.9028777337570233,-1.9831288296100311,45.861976433075775,-16.844503301795072,0.8058799005050673,8,-0.4549980163574219,-1.3849964141845703,-1.887497901916504,-0.28499794006347656,-2.4299964904785156,1,-0.041226733031021645,-2.571411703799239,60.1500015258789,-8.935568025201812,60.0099983215332,-1.0550436240318894,59.52999877929688,-0.041226733031021645
10661,2015-08-05,59.86000061035156,60.2400016784668,59.6500015258789,59.97999954223633,1375600.0,0.0031842206676173657,-1.1851974822862563,0.3529378765609398,56.45162172435198,59.70605302712634,-0.9549969637109257,-1.3996452567732902,-1.5685230079921553,0.7918045910565965,6.972005276700555,0.5900001525878977,0.6522625819135683,1.2065002441406278,-0.4956248213718837,2.9086253096531394,0.3554377113843685,2.057562776896887,-1.888880683885759,46.92308256611525,-10.91054915460331,0.851062532756257,8,-0.5349998474121094,-1.5749988555908203,-2.077500343322754,-0.7849998474121094,-1.94000244140625,2,-0.03875709440642772,1.619031616424919,59.66999816894531,-2.571411703799239,60.1500015258789,-8.935568025201812,60.0099983215332,-0.03875709440642772
10662,2015-08-06,60.599998474121094,60.63000106811523,59.4900016784668,60.099998474121094,2441300.0,0.012362142603145276,3.0713886731789173,-4.1667037543313095,68.00696782316881,61.66603503710475,-1.3948961588133244,-2.004567175375904,-2.361920406893738,-0.004510452874470161,7.972387050024035,1.1399993896484304,0.6359570715023892,1.7954982757568345,-0.03651402318352126,3.6275105746971903,0.8794921262866566,2.7115044252270124,-2.367368007495209,63.42838832310268,6.16975107835583,0.9160061494701774,8,-1.2649974822998047,-2.2199974060058594,-2.817498207092285,-1.5249977111816406,-2.3799972534179616,3,-0.04933989998442645,-1.1851974822862563,59.86000061035156,1.619031616424919,59.66999816894531,-2.571411703799239,60.1500015258789,-0.04933989998442645
10663,2015-08-07,61.0099983215332,61.27000045776367,59.91999816894531,60.43999862670898,2219000.0,0.006765674220061246,1.4770594040694622,1.1399993896484517,74.39446617986376,64.29554765731794,-1.4283659205918582,-2.291027632281299,-2.8303607915803326,-0.45879606812631124,9.012632538112118,1.3500022888183594,0.6333852531035689,2.0524982452392564,0.02074238108698978,4.084254109391523,1.0366203131631266,3.068376177315386,-2.5367781579600432,85.39312839679737,25.52877045481479,1.015877932076133,8,-1.2149982452392578,-2.039999008178711,-3.2274980545043945,-1.93499755859375,-1.8499984741210938,4,-0.06490737901028576,3.0713886731789173,60.599998474121094,-1.1851974822862563,59.86000061035156,1.619031616424919,59.66999816894531,-0.06490737901028576
10664,2015-08-10,59.540000915527344,61.1500015258789,59.47000122070313,61.0,3271300.0,-0.02409436889768002,-1.1000023841880657,-2.561403273948918,60.992903580134346,64.96405702047306,0.15339033881770092,-0.7143125074485255,-1.4293533062236392,0.9264627674101718,10.002155099502652,1.680000305175767,0.7681947212645497,0.4915008544921875,-1.4686514140488924,2.4516531230332674,-0.48857527977835247,1.4715769887627275,-0.7871027225351312,3.8888735829979315,-56.748013379182936,0.9800761342705396,8,0.2649993896484375,-0.46000099182128906,-1.8875007629394531,-0.4650001525878906,0.1699981689453125,0,-0.02804840372797268,1.4770594040694622,61.0099983215332,3.0713886731789173,60.599998474121094,-1.1851974822862563,59.86000061035156,-0.02804840372797268
10665,2015-08-11,59.0,59.97000122070313,58.40999984741211,59.209999084472656,4864900.0,-0.009069548324217691,-1.2446072781162625,0.14383507956000313,54.17826217701262,64.00623613543358,0.7959006311640024,-0.09573562917265832,-0.96507237061833,1.3885824167880259,10.65036846260339,1.5600013732910227,0.9239004126589521,-0.10150012969970845,-1.9915200143522824,1.7885197549528655,-1.0465100720259954,0.8435098126265785,2.270000457763672,20.629371562104858,-40.625594478300705,0.9450099423262868,8,0.8400001525878906,0.22500038146972656,-1.4549999237060547,0.07500076293945312,2.0999984741210938,1,-0.02898303533004498,-1.1000023841880657,59.540000915527344,1.4770594040694622,61.0099983215332,3.0713886731789173,60.599998474121094,-0.02898303533004498
10666,2015-08-12,60.68999862670898,61.16999816894531,58.65999984741211,59.0,4666600.0,0.028644044520491185,-1.1181429980958697,-8.047647593097151,67.88320896890366,64.51551860316084,-0.7171152888177659,-1.6680591068617687,-2.6727392742141305,-0.3600419170605065,11.253584037327899,2.509998321533203,1.0361647945713344,1.459498596191402,-0.49661294517284205,3.415610137555646,0.4814428255092835,2.4375543668735205,0.5228018188476611,79.7202200252888,13.704018450539905,0.9780557706821208,8,-0.8499984741210866,-1.4649982452392507,-3.0174980163574148,-1.6149978637695241,0.6000022888183665,2,-0.05684621892088615,-1.2446072781162625,59.0,-1.1000023841880657,59.540000915527344,1.4770594040694622,61.0099983215332,-0.05684621892088615
10667,2015-08-13,60.59000015258789,60.77999877929688,59.97000122070313,60.459999084472656,2140000.0,-0.0016476928057974627,2.176471468214403,0.07692377145204683,67.88320896890377,64.44725513068036,-0.50393755392885,-1.5324288140172513,-2.5622763982214565,-0.3206442222494772,12.124836254839163,0.80999755859375,1.1289586068026267,1.2870000839233384,-0.7603444774157353,3.334344645262412,0.26332780325380156,2.3106723645928753,0.5799980163574219,76.22377062737084,5.202559827876911,1.0236722806695382,8,-0.75,-1.364999771118164,-3.0674991607666016,-1.5149993896484375,1.0200004577636719,3,-0.044066710297384626,-1.1181429980958697,60.68999862670898,-1.2446072781162625,59.0,-1.1000023841880657,59.540000915527344,-0.044066710297384626
10668,2015-08-14,61.13999938964844,61.209999084472656,60.2400016784668,60.540000915527344,1783000.0,0.00907739289776277,1.6216221789201282,4.615334957011649,64.75300210139461,64.07701763168029,-0.9798289199899344,-1.979126266101943,-3.102296822919655,-0.911257056424617,13.142312083933003,0.9699974060058594,1.1776547034219575,1.7069993972778335,-0.4628705003668898,3.8768692949225567,0.6220644484554754,2.7919343461001915,-2.729999542236328,97.50001021794189,28.494951280312364,1.0849349488223607,8,-1.2999992370605469,-1.914999008178711,-3.8499984741210938,-2.0649986267089844,-0.29000091552734375,4,-0.04775921161424945,2.176471468214403,60.59000015258789,-1.1181429980958697,60.68999862670898,-1.2446072781162625,59.0,-0.04775921161424945
10669,2015-08-17,61.7400016784668,61.86000061035156,60.47999954223633,60.97000122070313,1584100.0,0.009813580222572726,1.7326799237059278,1.2833373599684532,67.78607142213235,64.70330143842955,-1.4869384541823862,-2.423804484825652,-3.647746495308027,-1.5400143559626827,14.565603912862136,1.3800010681152344,1.2122890132369974,2.1295015335083036,-0.1880139838001611,4.447017050816768,0.9707437748540713,3.288259292162536,-3.2740018463134746,96.52177085947875,28.913147482354518,1.1587577586542337,8,-1.605001449584961,-2.2150020599365234,-4.477500915527344,-2.6650009155273438,-0.6599998474121094,0,-0.0417881723504151,1.6216221789201282,61.13999938964844,2.176471468214403,60.59000015258789,-1.1181429980958697,60.68999862670898,-0.0417881723504151
10670,2015-08-18,61.22999954223633,61.7400016784668,60.93999862670898,61.459999084472656,1898400.0,-0.008260481411816123,1.0253120548540704,-0.29870052662607843,62.874234262550736,65.41692505378495,-0.8184474207122605,-1.7482582936670568,-3.082835192797205,-1.0564362559434883,15.983165555964163,0.8000030517578196,1.1604228233777931,1.4574995040893555,-0.8359031635918939,3.750902171770605,0.3107981702487308,2.60420083792998,-2.628239678955076,80.31247131527154,15.980140642917249,1.1467013338406238,8,-1.0949993133544922,-1.7049999237060547,-3.967498779296875,-2.154998779296875,0.5800018310546946,1,-0.02482444012946916,1.7326799237059278,61.7400016784668,1.6216221789201282,61.13999938964844,2.176471468214403,60.59000015258789,-0.02482444012946916
10671,2015-08-19,61.93999862670898,62.18999862670898,60.9000015258789,61.18000030517578,2795100.0,0.011595608195013929,1.0476171734266855,-3.3043471049706956,63.99534616033859,64.97118931347049,-1.3436720586676927,-2.2972319231325713,-3.7201608231819137,-1.7882006833682667,17.548640377546796,1.2899971008300781,1.122906499030094,1.9904987335205035,-0.4012094876887957,4.382206954729803,0.7946446229158539,3.186352844125153,-3.2079091335449093,88.73872558032431,26.53666129717155,1.1958541106046496,8,-1.6399993896484304,-2.25,-4.629998207092278,-3.194997787475579,0.39000320434571023,2,-0.013561513903968203,1.0253120548540704,61.22999954223633,1.7326799237059278,61.7400016784668,1.6216221789201282,61.13999938964844,-0.013561513903968203
10672,2015-08-20,61.7400016784668,62.63999938964844,61.29999923706055,61.5099983215332,2576400.0,-0.0032288820257728723,-3.123067713651889,0.30263666434103753,60.384171528534715,63.41448990776726,-1.0783609231209752,-1.8793423059763228,-3.4534740961277066,-1.625084774282847,19.08393921064257,1.3400001525878906,1.1636953288904053,1.5910017013549833,-0.6913500505097616,3.8733534532197282,0.4498258254226144,2.732177577287352,-2.800437637290031,62.50005960470162,0.9544048790203448,1.1411758759323722,8,-1.2150020599365234,-1.825002670288086,-4.1425018310546875,-2.9950008392333984,-0.1100006103515696,3,-0.007288641896755932,1.0476171734266855,61.93999862670898,1.0253120548540704,61.22999954223633,1.7326799237059278,61.7400016784668,-0.007288641896755932
10673,2015-08-21,62.13999938964844,63.18000030517578,60.77000045776367,61.22999954223633,4400000.0,0.006478744740966658,-1.6338824696752083,3.9564633296845457,61.58322882509059,63.48008160165129,-1.45412842308302,-2.0297813647766816,-3.795266110465043,-2.0509107111390676,20.806672059143764,2.4099998474121094,1.2634862748995488,1.7664995193481445,-0.3587594284416866,3.8917584671379757,0.703870045453229,2.82912899324306,-2.9044005205939385,61.48145845725209,0.07495462977287559,1.0626294738949138,8,-1.3449993133544922,-1.9549999237060547,-4.467499732971191,-3.394998550415039,-0.34999847412109375,4,-0.008529108215362569,-3.123067713651889,61.7400016784668,1.0476171734266855,61.93999862670898,1.0253120548540704,61.22999954223633,-0.008529108215362569
10674,2015-08-24,59.68000030517578,62.81000137329102,59.31999969482422,61.66999816894531,7175600.0,-0.039588012691265884,-1.5756478653172163,-2.186811205989495,50.047313830363144,63.021087340912466,1.148606218897747,0.5157284442191994,-1.2828473099510376,0.36134828594950363,22.071283156169294,3.490001678466804,1.1695560459719374,-0.7309995651245131,-2.7738856674872068,1.3118865372381805,-1.7524426163058635,0.29044348605683723,3.5,9.326439207966192,-51.81374412097351,1.021443051181347,8,1.239999771118164,0.5049991607666016,-1.9350004196166992,-1.2000007629394531,3.3899993896484375,0,0.019604526859291038,-1.6338824696752083,62.13999938964844,-3.123067713651889,61.7400016784668,1.0476171734266855,61.93999862670898,0.019604526859291038
10675,2015-08-25,57.4900016784668,60.5099983215332,57.40999984741211,60.31000137329102,4176700.0,-0.03669568725721095,-1.080533544976254,1.4170867949991026,40.57278779975519,59.98659609989597,3.4664170979941815,2.736557172132379,0.9300457759514131,2.488631027196142,22.77261714073652,3.0999984741210938,0.9327618092964727,-2.8514982223510756,-5.187272202880784,-0.515724241821367,-4.01938521261593,-1.6836112320862213,5.689998626708984,1.3865134264771704,-59.00938635501571,1.1678869902648539,8,2.8049983978271484,2.694997787475586,0.25499820709228516,0.80999755859375,4.689998626708984,1,0.06244564355148641,-1.5756478653172163,59.68000030517578,-1.6338824696752083,62.13999938964844,-3.123067713651889,61.7400016784668,0.06244564355148641
10676,2015-08-26,58.70000076293945,58.88000106811523,57.27999877929688,58.06000137329102,2978900.0,0.021047122093333703,2.2000045776367356,-0.2269501627333766,42.71472682035656,57.190098083390716,2.1729612795603472,1.5775094079238556,-0.24961890209134907,1.2031549091135716,23.45123791413808,1.6000022888183452,0.9048984205154866,-1.6224990844726577,-4.007150109040495,0.7621519400951797,-2.814824596756573,-0.4301735721887425,4.249199523925782,24.06782400672412,-34.459656714559785,1.1923255122839183,8,1.529998779296875,1.4849987030029297,-0.9550008773803711,-0.40000152587890625,4.41999816894532,2,0.05298127035655997,-1.080533544976254,57.4900016784668,-1.5756478653172163,59.68000030517578,-1.6338824696752083,62.13999938964844,0.05298127035655997
10677,2015-08-27,59.86999893188477,60.18999862670898,59.099998474121094,59.56000137329102,2824800.0,0.01993182544699401,1.294744534926731,0.4843716472355393,45.869563775160465,55.091938269364704,0.9946929707514727,0.4577587537493102,-1.3882792966453295,-0.028139849870918,23.89730761775817,1.4899978637695241,1.0122866253713738,-0.46950092315672975,-2.8351356570748933,1.8961338107614338,-1.652318290115815,0.7133164438023556,2.7390492645263578,43.898296317848306,-10.766925385938087,1.1828173669590825,8,0.3600006103515554,0.3150005340576101,-2.1249990463256907,-1.5699996948242259,3.8100013732910085,3,0.04108907538095519,2.2000045776367356,58.70000076293945,-1.080533544976254,57.4900016784668,-1.5756478653172163,59.68000030517578,0.04108907538095519
10678,2015-08-28,59.63999938964844,60.20000076293945,58.86000061035156,59.83000183105469,1532600.0,-0.0038416493459104695,1.8817198126286947,-0.6129159283323489,50.39808341680521,53.159939602106135,1.1058313683805778,0.6942101602192636,-1.1570154346937898,0.13892272140354578,23.224396002298132,1.3400001525878906,0.8453451291477592,-0.6810005187988253,-3.0632138296790714,1.7012127920814208,-1.8721071742389483,0.5101061366412978,2.6493058417358384,42.676302049381206,-17.651214304643716,1.1911066554401235,8,0.5900001525878906,0.5900001525878906,-1.8924999237060547,-1.3400001525878906,3.4000015258789062,4,0.033366896358690834,1.294744534926731,59.86999893188477,2.2000045776367356,58.70000076293945,-1.080533544976254,57.4900016784668,0.033366896358690834
10679,2015-08-31,58.47999954223633,59.45000076293945,57.9000015258789,59.40999984741211,2038900.0,-0.019450031175108462,2.069298928110119,4.894675554127851,48.027310708512594,51.510281429435224,1.960987929001078,1.815778662876646,-0.0011450193331654646,1.2340301397730116,22.266710283624132,1.7399978637695384,0.6473235619877045,-1.75750026702881,-4.278008269222056,0.763007735164436,-3.0177542681254366,-0.49724626593218346,3.508747302022705,37.15173167203033,-27.03253027168447,1.2602540010966246,8,1.75,1.75,-0.7325000762939453,-0.2199993133544922,4.459999084472649,0,0.05660057112176298,1.8817198126286947,59.63999938964844,1.294744534926731,59.86999893188477,2.2000045776367356,58.70000076293945,0.05660057112176298
10680,2015-09-01,57.209999084472656,58.15999984741211,56.88000106811523,57.86999893188477,2028800.0,-0.0217168342630788,1.0645113656290204,0.7096770224041685,36.363628210245004,48.44009054609149,2.9064249260443376,3.0483217187660756,1.2572980572529673,2.4243881428951823,21.931914787751957,1.5999984741211009,0.40559185883903126,-2.904500770568845,-5.759512450898697,-0.04948909023899262,-4.332006610733771,-1.4769949304039187,4.496222875888648,9.939700201535723,-50.119760784999826,1.4275058401649252,9,2.8200016021728516,2.8200016021728516,0.5375003814697266,1.0500011444091797,6.510002136230476,1,0.10242965747471966,2.069298928110119,58.47999954223633,1.8817198126286947,59.63999938964844,1.294744534926731,59.86999893188477,0.10242965747471966
10681,2015-09-02,57.540000915527344,57.88999938964844,57.06000137329102,57.77999877929688,2752600.0,0.005768254436911091,2.608694209941422,0.36363321099327334,38.260197712413984,45.98187123318919,2.1083637919731046,2.6726265768344817,0.9435136477903683,2.031502054257068,21.441126158745593,0.8299980163574148,0.06050961748145767,-2.458498954772949,-5.536838922496749,0.6198410129508503,-3.9976689386348525,-0.9193289709110459,3.7801233734542734,19.879515303601845,-36.55994059048649,1.5391699838619,9,2.489999771118164,2.489999771118164,0.14749813079833984,0.7199993133544922,5.599998474121094,2,0.0806395432016116,1.0645113656290204,57.209999084472656,2.069298928110119,58.47999954223633,1.8817198126286947,59.63999938964844,0.0806395432016116
10682,2015-09-03,57.61000061035156,58.09000015258789,57.349998474121094,57.58000183105469,1919500.0,0.001216539689093521,-2.020381154049762,-0.12499602632164172,35.89128565417056,43.12721088086474,1.554373469955948,2.495061502250877,0.941170346416385,1.8955126416140757,20.5906582439851,0.7400016784667969,-0.2290383585541207,-2.238999366760254,-5.480440382511311,1.0024416489908035,-3.859719874635779,-0.6182788588847288,3.3549138209607463,21.987940040307276,-28.049029287358803,1.620720507875528,9,2.2350006103515625,2.4200000762939453,0.07249832153320312,0.6499996185302734,5.979999542236328,3,0.09564308736603544,2.608694209941422,57.540000915527344,1.0645113656290204,57.209999084472656,2.069298928110119,58.47999954223633,0.09564308736603544
10683,2015-09-04,57.04999923706055,57.47999954223633,56.68000030517578,57.02999877929688,2339300.0,-0.009720558364139209,-1.2222281091219278,0.666709053916345,31.194848228810983,41.03249248069228,1.4711341328752425,2.891423080883115,1.5659724211827708,2.393581550132339,19.422158457672484,0.9300003051757812,-0.6336613522554018,-2.6010007858276367,-6.022615445540694,0.8206138738854207,-4.311808115684165,-0.890193455971108,3.5881221251959943,13.35735995449907,-29.52729512545196,1.7108073298565294,9,1.5450000762939453,2.8800010681152344,0.9224996566772461,1.210000991821289,6.510002136230476,4,0.11621386777877962,-2.020381154049762,57.61000061035156,2.608694209941422,57.540000915527344,1.0645113656290204,57.209999084472656,0.11621386777877962
10684,2015-09-08,57.86999893188477,58.36000061035156,57.349998474121094,57.81999969482422,1936700.0,0.014373351547593671,-1.0404048966758246,2.49990463475234,36.85444860273934,40.61934368102385,0.41055996258625527,2.0447305221819434,0.814223238923617,1.5287223105360184,18.490729514360112,1.3100013732910156,-0.9985755260279419,-1.6975009918212791,-5.210801177685752,1.8157991940431941,-3.4541510847535193,0.059149101110961055,2.372310324663694,70.83323872280369,31.332851700174302,1.7566500929322382,9,0.5700016021728445,2.0600013732910085,0.8800020217895437,0.3900012969970632,5.950000762939446,1,0.08933820769079093,-1.2222281091219278,57.04999923706055,-2.020381154049762,57.61000061035156,2.608694209941422,57.540000915527344,0.08933820769079093
10685,2015-09-09,57.290000915527344,58.31999969482422,57.13000106811523,58.15999984741211,2020700.0,-0.010022430051192965,1.000000000000012,-17.400244144347873,31.620547996015887,39.386657144985996,1.071929180740348,2.6246166146765546,1.474870149951066,2.069772669458601,18.693366085249135,1.1899986267089915,-1.4643375118248372,-2.1919990539550795,-5.843943371175762,1.4599452632656025,-4.017971212565421,-0.36602689534473853,2.596077445883857,36.30955354426184,2.9120098212078034,1.825972158610341,9,1.1499996185302734,2.6399993896484375,1.4600000381469727,0.9699993133544922,7.1399993896484375,2,0.09862100926673767,-1.0404048966758246,57.86999893188477,-1.2222281091219278,57.04999923706055,-2.020381154049762,57.61000061035156,0.09862100926673767
10686,2015-09-10,57.2400016784668,57.93000030517578,57.02999877929688,57.29999923706055,2153900.0,-0.0008727393308000098,-2.7499801319241057,0.06896279569420999,31.999989013665214,37.84559328259764,0.9979983159717136,2.532754037079428,1.6098238345981315,2.0708771261535617,18.086528102342037,0.9000015258788991,-1.657422479974116,-2.069498443603514,-5.806130301314681,1.6671334141076528,-3.937814372459094,-0.20118251474793425,2.3254688773208585,33.33340902175739,3.4677175989994034,1.8683159288555826,9,1.1999988555908203,2.6899986267089844,1.5099992752075195,1.019998550415039,7.039997100830092,3,0.11320753585292187,1.000000000000012,57.290000915527344,-1.0404048966758246,57.86999893188477,-1.2222281091219278,57.04999923706055,0.11320753585292187
10687,2015-09-11,57.91999816894531,57.93000030517578,56.68999862670898,56.84000015258789,1650200.0,0.011879742671886184,1.2545438151748471,-18.000699389623602,33.48981164695344,35.96689641928078,0.013751341526266003,1.7312327432261512,0.9979999015481837,1.3638058576559189,17.532029812250627,1.240001678466804,-1.5280016814492186,-1.2560018539428697,-4.99079061314211,2.4787869052563707,-3.1233962335424934,0.6113925256567541,1.3569253617811583,73.80938324530769,45.9624030643064,1.8673943795996206,9,0.1450023651123047,2.0100021362304688,0.8850030899047852,0.34000205993652344,7.0600051879882955,4,0.09012433331708758,-2.7499801319241057,57.2400016784668,1.000000000000012,57.290000915527344,-1.0404048966758246,57.86999893188477,0.09012433331708758
10688,2015-09-14,58.22000122070313,58.459999084472656,57.790000915527344,58.02000045776367,1600200.0,0.00517961086398433,-1.030297951044707,0.1851862317432911,43.12617817446183,35.42232613771959,-0.5686620457833556,1.266171574236843,0.7339875038682067,1.0460215921699714,16.509333304025155,0.6699981689453125,-1.507658419778565,-0.8099988937377844,-4.448575664140932,2.8285778766653635,-2.6292872789393584,1.0092894914637895,0.7972299874682705,86.44080216381688,53.92742326915397,1.819288385201574,9,-0.6500015258789134,1.7099990844726491,0.6374998092651296,0.03999900817870383,7.229995727539055,0,0.09223632461854314,1.2545438151748471,57.91999816894531,-2.7499801319241057,57.2400016784668,1.000000000000012,57.290000915527344,0.09223632461854314
10689,2015-09-15,59.15999984741211,59.31000137329102,57.9000015258789,58.2599983215332,2860000.0,0.01614563048780404,1.3499907811834375,4.499990463293056,58.91141429669482,37.92763570288068,-1.5668274227101762,0.12962097508867032,-0.1599674247314482,0.08666140067306571,15.042723940486391,1.4099998474121236,-1.607616197873753,0.2589998245239258,-3.1507807000752663,3.668780349123118,-1.4458904377756667,1.9638900868235183,-2.479999542236328,94.27475692250324,55.435387487060424,1.7048902622995952,9,-1.164999008178711,0.7700004577636719,0.22249984741210938,-0.8999996185302734,5.859996795654283,1,0.07437460340141278,-1.030297951044707,58.22000122070313,1.2545438151748471,57.91999816894531,-2.7499801319241057,57.2400016784668,0.07437460340141278
10690,2015-09-16,59.709999084472656,59.88999938964844,59.15999984741211,59.22999954223633,2561200.0,0.00929680930492105,-1.354841289862117,0.5333319204848895,55.797926923324525,39.87627228187073,-1.9276177104671177,-0.5692788116567442,-0.6962353543555366,-0.4979003455807174,13.640762647764316,0.7299995422363281,-1.7678932545151014,0.8849990844726534,-2.37047681975028,4.140474988695587,-0.7427388676388134,2.51273703658412,-2.977398757934573,94.3749918043633,51.45018779806123,1.6277379521114654,9,-1.4249992370605469,0.220001220703125,-0.2674989700317383,-1.4499988555908203,6.3799972534179545,2,0.06883270261882068,1.3499907811834375,59.15999984741211,-1.030297951044707,58.22000122070313,1.2545438151748471,57.91999816894531,0.06883270261882068
10691,2015-09-17,61.099998474121094,61.84000015258789,59.54999923706055,59.77999877929688,4289700.0,0.023279172851468077,-1.5730365011058343,2.7500019868233725,56.886898239813355,42.20911812471993,-3.083822339278491,-2.1348926138435615,-2.0373703591362755,-1.9056290203923254,12.294878316463631,2.2900009155273438,-1.7750557895103896,2.3169984817504883,-0.7874366333769913,5.421433596877968,0.7647809241867449,3.8692160393142316,-4.241102185058594,85.63103962691532,41.0601385139166,1.5522175575637411,9,-1.8399982452392578,-1.1699981689453125,-1.5674982070922852,-2.839998245239258,3.4500045776367188,3,0.0545008496598427,-1.354841289862117,59.709999084472656,1.3499907811834375,59.15999984741211,-1.030297951044707,58.22000122070313,0.0545008496598427
10692,2015-09-18,61.290000915527344,62.15999984741211,59.88000106811523,59.93999862670898,3917500.0,0.003109696336354606,-2.1020446294417092,1.0227292431292194,59.28009920788169,45.3297015668389,-3.01386023661653,-2.4878920708859553,-2.153693744835863,-2.122814554272196,10.670520916429691,2.279998779296882,-1.4854499840789401,2.529500961303711,-0.4900590344215132,5.549060957028935,1.0197209634410953,4.039280959166327,-4.132238394653321,80.09155275675232,33.823575986220206,1.5097799978626123,9,-1.8650016784667969,-1.3600006103515625,-1.7575006484985352,-3.065000534057617,3.7600021362304688,4,0.04878443170347624,-1.5730365011058343,61.099998474121094,-1.354841289862117,59.709999084472656,1.3499907811834375,59.15999984741211,0.04878443170347624
10693,2015-09-21,61.61000061035156,62.06000137329102,61.16999816894531,61.47000122070313,2764100.0,0.005221075053747359,-1.4053962100748691,0.10370307577105622,69.44100226559864,48.95042975160104,-2.926782765896604,-3.0036315563410056,-2.406704853394359,-2.474001004768077,8.65907133896495,0.8900032043457102,-1.2151659144874571,2.8760005950927763,-0.025682031714922005,5.777683221900475,1.4251592816889271,4.326841908496625,-4.052059103354495,87.0892147003805,38.02944618091232,1.4508413134038503,9,-2.1850013732910156,-1.6800003051757812,-2.077500343322754,-3.385000228881836,2.7699966430664062,0,0.05469895655245005,-2.1020446294417092,61.290000915527344,-1.5730365011058343,61.099998474121094,-1.354841289862117,59.709999084472656,0.05469895655245005
10694,2015-09-22,60.849998474121094,61.52000045776367,60.59000015258789,61.1500015258789,2148400.0,-0.012335694346718995,-1.268294271439072,-2.1428882833788045,74.13792405616606,53.67458264717328,-1.8993508267472947,-2.267750583883071,-1.5797495554930379,-1.7328367693983893,7.9630230749407005,1.0200004577636719,-0.9149797142193492,2.0574985504150405,-0.968979616853467,5.083976717683548,0.5442594667807867,3.5707376340492942,-2.9238922998908237,56.33328755696615,2.229046279560073,1.513239083634253,9,-1.4249992370605469,-0.9199981689453125,-1.3174982070922852,-2.624998092651367,0.3800010681152344,1,0.0755957040176003,-1.4053962100748691,61.61000061035156,-2.1020446294417092,61.290000915527344,-1.5730365011058343,61.099998474121094,0.0755957040176003
10695,2015-09-23,61.08000183105469,61.209999084472656,60.36999893188477,60.83000183105469,2171000.0,0.0037798416220407027,2.294153726475752,-0.833324856314551,73.79032092668396,58.317952859730916,-1.715621450252378,-2.3347119275020702,-1.7458389215148031,-1.9901121407622,8.771825639578557,0.8400001525878835,-0.46587945928148855,2.108001899719241,-1.0174358785605904,5.233439677999073,0.5452830105793254,3.670720788859157,-2.815184162969871,58.620775333384,0.1795977220179381,1.5627188891399149,9,-1.6550025939941406,-1.1500015258789062,-1.2500019073486328,-2.5600013732910156,-0.44000244140625,2,0.06450547959886443,-1.268294271439072,60.849998474121094,-1.4053962100748691,61.61000061035156,-2.1020446294417092,61.290000915527344,0.06450547959886443
10696,2015-09-24,61.81000137329102,61.93999862670898,60.7599983215332,60.81000137329102,2034800.0,0.011951531112515124,-1.1454431960049531,4.0,75.9259233095362,63.033076377795666,-1.9324072022820502,-2.9721556913764218,-2.4076045568768123,-2.7494831292393727,9.873827819770353,1.1800003051757741,-0.11054111887767704,2.682501411437997,-0.685970978553236,6.05097380142923,0.9982652164423769,4.366737606433617,-3.233569130860026,84.64918151276287,20.704768250482594,1.6842361949956182,9,-1.8350009918212962,-1.8800010681152415,-1.980001449584968,-3.290000915527351,-1.2900009155273509,3,0.06924437582117626,2.294153726475752,61.08000183105469,-1.268294271439072,60.849998474121094,-1.4053962100748691,61.61000061035156,0.06924437582117626
10697,2015-09-25,62.33000183105469,63.04999923706055,61.56999969482422,61.86999893188477,2448800.0,0.008412885394116332,-1.7924483487060636,0.46000289916991477,82.75435294273548,67.43620690760386,-1.9680212302702742,-3.476659550169778,-2.885126841047345,-3.271380372335287,10.351311241953026,1.4799995422363281,0.41673195437002875,3.0795017242431655,-0.5709780550008077,6.729981503487139,1.2542618346211825,4.9047416138651485,-3.4668841802252004,73.1344282082596,2.6757957512323003,1.8252398896219861,9,-1.855001449584961,-2.4000015258789062,-2.335002899169922,-3.6450023651123047,-1.44000244140625,4,0.03561689644611965,-1.1454431960049531,61.81000137329102,2.294153726475752,61.08000183105469,-1.268294271439072,60.849998474121094,0.03561689644611965
10698,2015-09-28,61.63000106811523,62.38999938964844,61.52000045776367,61.790000915527344,2008200.0,-0.011230558998487017,-3.578928876173267,-0.3478235630706669,73.67758803588299,69.07689287862476,-0.8196372047558924,-2.761512957023804,-2.1305634631500183,-2.5650714097295335,11.025569882845609,0.8699989318847656,0.9654607584370254,2.280000877380367,-1.5205758721525342,6.080577626913268,0.37971250261391987,4.180289252146814,-2.348195258662635,47.01499972955467,-22.42977270149421,1.9002883747664496,9,-0.5250015258788991,-1.700000762939446,-1.410001754760735,-2.720001220703118,-1.0100021362304545,0,0.055492486197796786,-1.7924483487060636,62.33000183105469,-1.1454431960049531,61.81000137329102,2.294153726475752,61.08000183105469,0.055492486197796786
10699,2015-09-29,61.790000915527344,62.13000106811523,61.29999923706055,61.58000183105469,1657500.0,0.0025961357234973725,-1.155836949844422,-1.3124955296473202,79.92019576690585,71.75714497235602,-0.6340116768257857,-2.8046153357638843,-2.2217331743038216,-2.72639089900764,12.374044823149175,0.8300018310546804,1.4927832443320028,2.274500656127927,-1.6527246719260944,6.201725984181948,0.3108879921009162,4.2381133201549375,-2.1313757633139545,52.9851426098788,-19.797940152264864,1.9636126640270102,9,-0.4900016784667969,-1.9250011444091797,-1.3000011444091797,-2.6100006103515625,-0.979999542236321,1,0.04191610777658661,-3.578928876173267,61.63000106811523,-1.7924483487060636,62.33000183105469,-1.1454431960049531,61.81000137329102,0.04191610777658661
10700,2015-09-30,63.06999969482422,63.1500015258789,61.90999984741211,62.099998474121094,2564300.0,0.020715306041939607,1.1946837528357068,4.619073569482289,83.31425985532053,74.69351848519015,-1.5503027307282622,-3.8188839869665827,-3.4101615055520824,-4.0087421563091254,13.318906553787471,1.3600006103515554,1.8981140215678636,3.2614994049072266,-0.8131169968866772,7.33611580670113,1.2241912040102747,5.298807605804178,-3.0722371341261123,96.65264754000268,18.099555909771453,2.0373082008969505,9,-1.5549983978271555,-3.154998779296875,-2.5174999237060547,-3.8899993896484375,-2.8899993896484375,2,-0.029173936284938473,-1.155836949844422,61.790000915527344,-3.578928876173267,61.63000106811523,-1.7924483487060636,62.33000183105469,-0.029173936284938473
10701,2015-10-01,62.18000030517578,63.2599983215332,61.36999893188477,63.08000183105469,2588100.0,-0.014111295290230919,2.0000121102028348,-0.9278354569765612,73.77231553653503,76.30376474392942,-0.5486954289024837,-2.7019757696235303,-2.4502630969802865,-3.119907607576515,14.134646100209435,1.8899993896484304,2.0488307580923077,2.1395000457763658,-1.919623857555905,6.1986239491086295,0.10993809411023392,4.169061997442498,-1.8039690686559808,44.898034651480536,-32.84006116705263,2.0295619516661327,10,-0.3650016784667969,-2.210000991821289,-1.9400005340576172,-3.0,-3.1199989318847585,3,-0.02476682064922986,1.1946837528357068,63.06999969482422,-1.155836949844422,61.790000915527344,-3.578928876173267,61.63000106811523,-0.02476682064922986
10702,2015-10-02,63.11999893188477,63.13999938964844,62.040000915527344,62.709999084472656,1619900.0,0.015117378933668935,3.888873818505489,-0.45555461365660094,75.5208153277678,76.97929952861489,-1.34304558294496,-3.381378895861367,-3.2870439743411026,-4.043641493197285,15.149832257716083,1.0999984741210938,2.2450169765442354,2.8039987564086957,-1.3081473615158146,6.916144874333199,0.7479256974464406,4.860071815370951,-2.3402123034630975,92.85717066107215,15.549880970225118,2.0560730589622525,10,-1.3050003051757884,-3.1499996185302805,-2.9124994277954173,-3.9399986267089915,-3.8699989318847727,4,-0.0411913580183495,2.0000121102028348,62.18000030517578,1.1946837528357068,63.06999969482422,-1.155836949844422,61.790000915527344,-0.0411913580183495
10703,2015-10-05,63.68000030517578,63.84000015258789,62.72000122070313,63.33000183105469,1920100.0,0.008872011767543375,2.343289530620125,0.8536551326305456,74.51191968122053,77.02085459806537,-1.7640468176131776,-3.6039880443606123,-3.7319684640866697,-4.573098955865632,15.906193505180417,1.1199989318847585,2.3556488300756797,3.0325000762939425,-1.0398245174988148,7.1048246700867,0.9963377793975638,5.068662373190321,-2.5529840397184955,93.70079567948144,17.77391743820411,2.0361622968963804,10,-1.5750007629394531,-3.4200000762939453,-3.472500801086426,-4.5,-3.6300010681152344,0,-0.04381282823738586,3.888873818505489,63.11999893188477,2.0000121102028348,62.18000030517578,1.1946837528357068,63.06999969482422,-0.04381282823738586
10704,2015-10-06,63.040000915527344,63.75,62.45000076293945,63.599998474121094,2467500.0,-0.010050241623450806,2.023251894040205,-1.6,67.88399557151178,76.36459622526847,-0.8724766395955754,-2.694978746673627,-3.0232209033194692,-3.920497235911256,17.291400139113815,1.2999992370605469,2.4221263481411484,2.134000587463376,-1.8514012252573622,6.119402400184107,0.14129968110300695,4.126701493823745,-1.4789072281291595,67.611382927462,-5.734825536504459,1.9927009063603667,10,-0.7400016784667969,-2.780000686645508,-2.8100013732910156,-3.8600006103515625,-2.270000457763672,1,-0.03838835578199529,2.343289530620125,63.68000030517578,3.888873818505489,63.11999893188477,2.0000121102028348,62.18000030517578,-0.03838835578199529
10705,2015-10-07,62.93999862670898,63.4000015258789,62.65999984741211,63.25,2143600.0,-0.0015863307006034333,1.4262174111526262,0.5535762942779419,61.471311079686586,74.75852819972961,-0.5374009018751309,-2.2661778432510857,-2.852603168894781,-3.819363494562502,18.59882894268507,0.7400016784667898,2.3770217620122835,1.7514984130859332,-1.9452100734232047,5.448206899595064,-0.09685583016862864,3.599852656340495,-1.0142799048804392,63.56270926770164,-7.88959642514758,1.8483542432545654,10,-0.3699989318847585,-2.6799983978271413,-2.709999084472649,-3.759998321533196,-2.8899993896484304,2,-0.03384171115177115,2.023251894040205,63.040000915527344,2.343289530620125,63.68000030517578,3.888873818505489,63.11999893188477,-0.03384171115177115
10706,2015-10-08,63.72000122070313,63.90999984741211,62.7400016784668,62.7400016784668,1572400.0,0.012392796488926994,-1.3877524805275183,-3.161274841567661,64.11148652540336,72.68709859780382,-1.1376095490485625,-2.6728628727132033,-3.5579182902913615,-4.598956660579496,20.009851053312193,1.1699981689453125,2.384286776852754,2.2075010299682702,-1.152642818015572,5.567644877952105,0.5274291059763527,3.8875729539601878,-1.4879974699531004,89.83963982709454,18.675436263772696,1.680071923991918,10,-1.115001678466804,-3.425001144409187,-3.6900005340576243,-4.540000915527351,-4.020000457763679,3,-0.05555556885923563,1.4262174111526262,62.93999862670898,2.023251894040205,63.040000915527344,2.343289530620125,63.68000030517578,-0.05555556885923563
10707,2015-10-09,63.13999938964844,63.93000030517578,62.90999984741211,63.61000061035156,1678700.0,-0.009102351223217564,-1.1935486517305594,-0.47959330637093317,58.62456025666384,71.01453995566835,-0.48123331660364954,-1.772623629998833,-2.922935730810728,-4.018880190976944,21.25727137705346,1.0200004577636719,2.378517511405448,1.3664991378784208,-1.6074386717791498,4.340436947535991,-0.12046976695036449,2.853468042707206,-0.6059563414992297,46.62154325172113,-21.597634590924578,1.4869689048287844,10,-0.5249996185302734,-2.8349990844726562,-3.1099987030029297,-3.9599990844726562,-2.8899993896484375,4,-0.06461827772881346,-1.3877524805275183,63.72000122070313,1.4262174111526262,62.93999862670898,2.023251894040205,63.040000915527344,-0.06461827772881346
10708,2015-10-12,63.59000015258789,64.08999633789061,63.18000030517578,63.18000030517578,1474300.0,0.007127031474333911,-3.4390066896788447,-0.8723378352055061,66.00466586896788,69.46836996700858,-0.6972984672579585,-1.8969474991576618,-3.32706732099588,-4.469861262036623,23.0474671933776,0.9499969482421733,2.295722052723548,1.5479999542236342,-1.016573512069968,4.112573420517236,0.2657132210768367,2.8302866873704318,-0.8499984741210938,69.51234546363875,-0.20162956120722697,1.2822867331467993,10,-0.8600025177001953,-3.2050018310546946,-3.652499198913574,-4.409999847412109,-4.540000915527344,0,-0.06824972703528553,-1.1935486517305594,63.13999938964844,-1.3877524805275183,63.72000122070313,1.4262174111526262,62.93999862670898,-0.06824972703528553
10709,2015-10-13,63.56000137329102,63.6500015258789,63.1500015258789,63.40999984741211,1584300.0,-0.00047175309364499984,2.030286216303825,0.3658575163520489,64.8325252963119,67.41484390489651,-0.4356327211562814,-1.6025749722535423,-3.2551156466592204,-4.4413465348634205,24.877054131430075,0.5,2.107299647791855,1.2980010986328168,-0.9624751868519255,3.558477384117559,0.16776295589044565,2.428239241375188,-0.6500015258789134,62.93732410334499,-7.8419642463619255,1.1302381427423693,10,-0.8300037384033274,-3.1700038909912323,-4.297501564025886,-4.3800010681152415,-4.260002136230476,1,-0.05522344336678131,-3.4390066896788447,63.59000015258789,-1.1935486517305594,63.13999938964844,-1.3877524805275183,63.72000122070313,-0.05522344336678131
10710,2015-10-14,63.81999969482422,64.48999786376953,63.4900016784668,63.54999923706055,1750700.0,0.004090596537375868,-4.128243752139678,1.799984741366071,62.737626775779454,66.18876737592367,-0.6459880208999138,-1.6220375088081624,-3.4538005817780615,-4.699895051533218,26.568802470016962,0.9999961853027344,2.075043045647689,1.352499389648436,-0.6653876654851132,3.3703864447819782,0.343555862081665,2.361442917215207,-0.6740005493164105,61.714306889794244,-7.008542667558459,1.0089435275667713,10,-0.5550003051757812,-3.230001449584961,-4.6349992752075195,-4.564998626708984,-3.520000457763672,2,-0.047790649508697824,2.030286216303825,63.56000137329102,-3.4390066896788447,63.59000015258789,-1.1935486517305594,63.13999938964844,-0.047790649508697824
10711,2015-10-15,64.43000030517578,64.56999969482422,63.68000030517578,64.09999847412111,1105400.0,0.00955814185629067,1.9180278660229633,1.222226931716982,63.1578796410935,64.81510785518209,-1.0094124432034874,-2.076220244442119,-4.000260679835932,-5.300413171464257,27.19885538103044,0.8899993896484375,2.0093660170560383,1.7959999084472642,-0.2949969918942088,3.886996808788737,0.7505014582765241,2.8414983586180043,-1.279998779296882,91.56630105317826,22.434795256298884,1.045498450170738,10,-0.9200000762939453,-3.8000011444091797,-5.244999885559082,-5.174999237060547,-3.8499984741210938,3,-0.06798077056292329,-4.128243752139678,63.81999969482422,2.030286216303825,63.56000137329102,-3.4390066896788447,63.59000015258789,-0.06798077056292329
10712,2015-10-16,64.27999877929689,64.91999816894531,63.90999984741211,64.66000366210939,2576300.0,-0.0023281316959242737,1.2444559357092704,-1.151523558514869,67.83308372665437,64.07301497134141,-0.7571870432969519,-1.7820994011519318,-3.8110075975276487,-5.146814621322918,27.766449669834042,1.0099983215332031,1.7636856167063968,1.4964984893798956,-0.6173279181499396,3.6103248969097237,0.43958528561498156,2.5534116931448096,-0.8459976196289247,63.841773816041666,-7.753242357163316,1.0569132037649154,10,-0.5949993133545064,-3.4750003814697408,-5.09499835968019,-5.024997711181655,-4.1800003051757955,4,-0.07125074834059497,1.9180278660229633,64.43000030517578,-4.128243752139678,63.81999969482422,2.030286216303825,63.56000137329102,-0.07125074834059497
10713,2015-10-19,64.98000335693361,64.98000335693361,63.7599983215332,64.18000030517578,2115700.0,0.010889928296983431,2.0500009536706054,-2.105244137487991,70.01254014521689,64.3095199239753,-1.4006911361001357,-2.336479299219853,-4.476034765051423,-5.8434263019908315,28.29339248175521,1.2200050354004048,1.7005538258887185,2.028002929687517,-0.22466441022352512,4.280670269598552,0.9016692597320031,3.154336599643038,-1.3000030517578267,100.0,24.97482169523296,1.1263336699555182,10,-1.1600017547607493,-3.595001220703132,-5.982502937316909,-5.725002288818374,-5.280002593994155,0,-0.07279167609382553,1.2444559357092704,64.27999877929689,1.9180278660229633,64.43000030517578,-4.128243752139678,63.81999969482422,-0.07279167609382553
10714,2015-10-20,65.44999694824219,65.73999786376953,64.51999664306639,64.66000366210939,3212000.0,0.007232895768362946,-1.280360504249581,0.9874878406988146,66.62008405116383,64.881605809695,-1.668317254560307,-2.576269456726436,-4.857478760836493,-6.303427479581359,29.517298159562333,1.2200012207031392,1.5443885772552548,2.267996597290036,-0.020073069265478694,4.556066263845558,1.1239617640122788,3.4120314305677937,-1.6899986267089844,87.11104856880793,14.20933467539055,1.1440348332777603,10,-1.2099971771240234,-3.6299972534179688,-6.6999969482421875,-6.099996566772461,-6.269996643066406,1,-0.09778453796174746,2.0500009536706054,64.98000335693361,1.2444559357092704,64.27999877929689,1.9180278660229633,64.43000030517578,-0.09778453796174746
10715,2015-10-21,65.01999664306639,66.12000274658203,64.95999908447266,65.73000335693361,1192800.0,-0.006569905656616637,-1.7951833808254436,-0.8987503138702161,71.19398804121681,65.66855042256316,-1.0194467476551523,-1.9351776687823516,-4.324691293506547,-5.865354690646917,31.069439636468886,1.160003662109375,1.358163141701425,1.640996551513659,-0.5619274828955696,3.8439205859228878,0.5395345343090412,2.74245856871827,-1.259998321533189,54.917827750956214,-20.636939632262447,1.1014620172046128,10,-0.5049953460693217,-2.3799953460693217,-6.057496070861802,-5.094997406005845,-5.589996337890611,2,-0.0879728960523688,-1.280360504249581,65.44999694824219,2.0500009536706054,64.98000335693361,1.2444559357092704,64.27999877929689,-0.0879728960523688
10716,2015-10-22,66.08999633789061,66.29000091552734,64.95999908447266,65.0,1579800.0,0.016456471086857993,-1.2735109615660498,-1.5351915927015582,71.74227636146307,67.12607443420751,-1.91979542620696,-2.812277246843834,-5.33183313000427,-6.901178721930364,32.2955148540229,1.3300018310546875,1.3220518349177368,2.4969964981078974,0.11182393427699822,4.882169061938789,1.3044102161924513,3.6895827800233434,-1.8579971313476449,92.09468883108994,17.95490163955165,1.1925862819154462,10,-1.3699951171874858,-3.1699962615966655,-6.9824962615966655,-6.1599960327148295,-6.729995727539048,3,-0.08760776852260999,-1.7951833808254436,65.01999664306639,-1.280360504249581,65.44999694824219,2.0500009536706054,64.98000335693361,-0.08760776852260999
10717,2015-10-23,64.55000305175781,66.05000305175781,64.20999908447266,65.80999755859375,2304900.0,-0.023301458185281954,1.114940411986004,-1.1559621468768524,55.56980165521769,65.96664507712416,-0.1774167761798111,-1.1567464414179653,-3.7423571062874075,-5.32092799150449,32.62925316359656,1.8799972534179545,1.358537449525194,0.8460031509399428,-1.4979588418868417,3.1899651437667274,-0.3259778454734459,2.0179841473533315,1.7399978637695312,31.225451392815412,-38.76946510439436,1.1719809964133923,10,0.1699981689453125,-1.4650020599365234,-4.955002784729004,-4.620002746582031,-5.250003814697266,4,-0.06150272707996429,-1.2735109615660498,66.08999633789061,-1.7951833808254436,65.01999664306639,-1.280360504249581,65.44999694824219,-0.06150272707996429
10718,2015-10-26,65.05000305175781,65.09999847412111,64.04000091552734,64.76000213623047,1605700.0,0.007745933018765028,4.435999765244116,-0.23016046018770814,63.10301575017758,65.7744773497759,-0.5012474118833836,-1.4623677299914917,-4.203774930171662,-5.78086716228799,32.95092512383911,1.0599975585937642,1.3192849397691475,1.1750030517578125,-1.0265601397285025,3.3765662432441346,0.07422145601465502,2.27578464750097,1.2399978637695312,44.88898383246528,-24.35787875611208,1.1007815957431595,10,-0.1600017547607422,-1.7200031280517578,-5.372503280639648,-5.120002746582031,-6.3800048828125,0,-0.07609537810010847,1.114940411986004,64.55000305175781,-1.2735109615660498,66.08999633789061,-1.7951833808254436,65.01999664306639,-0.07609537810010847
10719,2015-10-27,64.37999725341797,65.29000091552734,64.19000244140625,64.98000335693361,1963700.0,-0.010299858061601386,-1.2449046321525885,-2.068980032096021,58.73785396471504,65.33005814854653,0.3322462677439404,-0.6201736975537386,-3.521519827184676,-5.055767990231274,33.54619991900155,1.0999984741210938,1.3702397303418081,0.3754974365234318,-1.6030761752220286,2.354071048268885,-0.6137893693492913,1.364784242396162,1.8200036621093716,15.110948350694445,-52.58892118556422,0.9892868058727271,10,0.6050033569335938,-1.049997329711914,-4.702497482299805,-4.4499969482421875,-5.739997863769531,1,-0.07269333162685176,4.435999765244116,65.05000305175781,1.114940411986004,64.55000305175781,-1.2735109615660498,66.08999633789061,-0.07269333162685176
10720,2015-10-28,61.22999954223633,62.56000137329102,60.38999938964844,61.40999984741211,5939800.0,-0.04892820511908935,-1.333334700607898,0.2999974568943523,38.265775539693465,62.564268803946526,3.4377304225873786,2.5137912970849996,-0.37918209721777885,-1.865879928182892,32.91834470102657,3.9899978637695312,1.2385669302155193,-2.682500267028807,-4.988116319835356,-0.37688421422225105,-3.835308293432078,-1.529692240625529,4.883601373291015,14.237287039731031,-48.569253408302814,1.1528080264032765,10,2.1100006103515625,2.1000003814697266,-1.552499771118164,-1.2999992370605469,-1.0200004577636719,2,-0.03348030789460421,-1.2449046321525885,64.37999725341797,4.435999765244116,65.05000305175781,1.114940411986004,64.55000305175781,-0.03348030789460421
10721,2015-10-29,60.63999938964844,61.22999954223633,59.84000015258789,60.790000915527344,3514300.0,-0.009635802008799765,1.6990311398180795,0.8333403975755521,38.22974976723866,59.27500947512256,3.8370932673967246,3.143681072992038,0.1732553941498196,-1.2348637793349795,32.89595793283343,1.3899993896484375,1.1033310489327377,-3.195500373840332,-5.824868314411333,-0.5661324332693383,-4.5101843441258325,-1.8808164035548316,5.130185434326165,12.882429365169557,-49.82451927239468,1.3146839702854973,10,2.4250011444091797,2.4250011444091797,-0.9624996185302734,-0.7099990844726562,-0.5999984741210938,3,-0.019953810960611773,-1.333334700607898,61.22999954223633,-1.2449046321525885,64.37999725341797,4.435999765244116,65.05000305175781,-0.019953810960611773
10722,2015-10-30,60.52000045776367,60.91999816894531,60.13000106811523,60.599998474121094,3141900.0,-0.001978874226460703,1.1944442972719715,0.5333146838919689,35.08259622014779,55.39390459455932,3.763409707158388,3.2242145432982454,0.2599702918755753,-1.0766849779892809,32.872361355869515,0.7899971008300852,0.9650489854310109,-3.185499382019046,-6.193631500329559,-0.17736726370853262,-4.689565441174295,-1.6814333228637892,4.775769592499998,12.477068073088189,-47.32965936765805,1.504066059155255,10,2.5450000762939453,2.5450000762939453,-0.567500114440918,-0.5900001525878906,-0.8699989318847727,4,-0.019167214782519038,1.6990311398180795,60.63999938964844,-1.333334700607898,61.22999954223633,-1.2449046321525885,64.37999725341797,-0.019167214782519038
10723,2015-11-02,60.88999938964844,61.02999877929688,60.0099983215332,60.45000076293945,2599400.0,0.006113663732421504,1.8333448127877228,-5.500119212245482,37.44118705700761,52.15180492854196,3.075671087041158,2.7768491390357894,-0.15259459358823335,-1.4131501342058002,32.490166693661784,1.020000457763679,0.770190244779414,-2.6760004043579073,-5.937232551189695,0.58523174247388,-4.306616477773801,-1.0453843309420137,3.9693090688011665,19.266038349951177,-38.48635394743445,1.630616073415892,11,2.1750011444091797,2.1750011444091797,-0.6874990463256836,-0.9599990844726562,-1.4899978637695384,0,-0.026112664945406427,1.1944442972719715,60.52000045776367,1.6990311398180795,60.63999938964844,-1.333334700607898,61.22999954223633,-0.026112664945406427
10724,2015-11-03,60.61999893188477,60.959999084472656,60.13000106811523,60.47999954223633,2577000.0,-0.004434233215143801,1.0243861591566898,0.3181814241003083,34.96239617583609,48.12607249905522,2.892681600885524,3.0106087530417014,0.15013012032297013,-1.1001475383430162,32.35907726007605,0.829998016357429,0.5274775941869407,-2.825000762939446,-6.338244655418059,0.6882431295391598,-4.5816227091787525,-1.0683788167001396,3.837764862095888,28.676412839816635,-27.394427407030875,1.756621946239303,11,2.4450016021728445,2.4450016021728445,-0.10249900817871804,-0.6899986267089915,-1.5999984741211009,1,-0.032167614604061034,1.8333448127877228,60.88999938964844,1.1944442972719715,60.52000045776367,1.6990311398180795,60.63999938964844,-0.032167614604061034
10725,2015-11-04,60.81000137329102,61.1500015258789,60.56000137329102,60.63000106811523,2395700.0,0.0031343194449697798,-2.6875044703526965,1.285722070844723,32.289628910485575,43.74244500450216,2.2827439892715944,2.7962137323869385,0.06633548624079566,-1.2481611618824928,32.156977190508385,0.5900001525878764,0.17879813785765464,-2.5284984588622947,-6.230277213059956,1.173280295335367,-4.379387835961133,-0.6776090817634639,3.2783413293782147,69.7842911246506,17.451424769657365,1.8508893770988326,11,2.135000228881829,2.2549991607665945,-0.22750186920166726,-0.8800010681152415,-1.5800018310546946,2,-0.03568495205783195,1.0243861591566898,60.61999893188477,1.8333448127877228,60.88999938964844,1.1944442972719715,60.52000045776367,-0.03568495205783195
10726,2015-11-05,60.18000030517578,61.04999923706055,60.04999923706055,60.77000045776367,2303900.0,-0.01036015546600444,-1.3529348406582804,-3.2777730682827064,30.841123161279654,40.99481406073127,2.2196725182233266,3.317498650698518,0.758405614123042,-0.5829212148155349,31.777366737646943,1.0,-0.20367288971758057,-2.981499481201169,-6.93635083557713,0.9733518731747921,-4.95892515838915,-1.0040738040131885,3.5684749934869515,14.91241278923866,-34.478991408324276,1.9774256771879808,11,2.385000228881836,2.885000228881836,0.5350008010864258,-0.25,-0.8699989318847585,3,0.0004984841998130207,-2.6875044703526965,60.81000137329102,1.0243861591566898,60.61999893188477,1.8333448127877228,60.88999938964844,0.0004984841998130207
10727,2015-11-06,59.06000137329102,59.52999877929688,57.5099983215332,59.20000076293945,4892200.0,-0.018610816321123047,4.05003004091279,0.23728703973101953,23.38126522492486,36.58128622459208,2.7703499570599845,4.338604570066053,1.8910205412305245,0.5596150803894417,31.878958770003997,2.670001983642578,-0.6488690059594191,-3.897498512268058,-8.257207378503047,0.4622103539669382,-6.077352945385549,-1.7176440791505598,4.375795913685721,42.582463935946954,-0.3904683913998994,2.1798544331174976,11,2.3399982452392507,2.8399982452392507,1.8324975967407156,0.9099979400634695,0.5699996948242045,4,0.01659328681762462,-1.3529348406582804,60.18000030517578,-2.6875044703526965,60.81000137329102,1.0243861591566898,60.61999893188477,0.01659328681762462
10728,2015-11-09,59.25,60.099998474121094,58.68000030517578,58.81999969482422,3483400.0,0.0032170440618191076,-3.0,-3.071444141689529,21.40221843724042,32.432882277094905,1.8674859239305235,4.01251679922909,1.7235205319739109,0.3795960511760512,31.702966565363166,1.4199981689453125,-1.226795812459116,-3.490499877929686,-8.140055836116275,1.1590560802568959,-5.815277857022977,-1.165721898836395,3.593217390432386,47.80220183293956,9.982317027646246,2.3247779790932923,11,0.7849998474121094,2.6499996185302734,1.6424989700317383,0.7199993133544922,1.5999984741210938,0,0.006751080605551074,4.05003004091279,59.06000137329102,-1.3529348406582804,60.18000030517578,-2.6875044703526965,60.81000137329102,0.006751080605551074
10729,2015-11-10,60.04999923706055,60.61000061035156,59.2599983215332,59.2599983215332,3234900.0,0.013502096828026167,-2.4177233526804254,1.837210127570483,27.83229481190746,31.273606640674235,0.4343618694339355,3.0947432957049017,0.99317582970518,-0.40167852982725805,31.393928601136743,1.3600006103515625,-1.5873287425928595,-2.51500053405762,-7.297390723454015,2.267389655338782,-4.906195628755825,-0.12380543935941546,2.2598962464819223,69.78018350354496,32.713484523165945,2.391195094698201,11,-0.6800003051757812,1.8500003814697266,1.1325006484985352,0.21000099182128906,0.8500022888183523,1,-0.010824275094752922,-3.0,59.25,4.05003004091279,59.06000137329102,-1.3529348406582804,60.18000030517578,-0.010824275094752922
10730,2015-11-11,60.77000045776367,60.849998474121094,59.79999923706055,60.0099983215332,2075200.0,0.011990028806840858,1.2826115801170948,0.9620269056563686,25.506457413248114,29.85990749023084,-0.3997949276913957,2.249880505150891,0.3935739210543403,-1.0949057891958915,30.49069629113525,1.0499992370605469,-2.081065365050911,-1.6424993515014634,-6.4508328760662295,3.1658341730633026,-4.046666113783843,0.7616674107809231,1.0599053095778714,92.09043200896562,59.423891882524806,2.404166762282385,11,-1.4400005340576172,1.1299991607666016,0.5099992752075195,-0.5100002288818359,-1.1100006103515625,2,-0.028797103617207997,-2.4177233526804254,60.04999923706055,-3.0,59.25,4.05003004091279,59.06000137329102,-0.028797103617207997
10731,2015-11-12,60.04999923706055,60.93999862670898,59.77000045776367,60.38999938964844,2531700.0,-0.011847971289773773,-1.600002543137962,-0.44736736435275815,27.589632995140036,29.027356020785533,0.2544741701364899,2.7667721857037932,1.217451776724296,-0.34007020304672153,29.464628883625725,1.1699981689453054,-2.55327133336349,-2.143500518798831,-6.963900564028478,2.676899526430816,-4.5537005414136615,0.2666995038159925,1.3479157857001596,74.05249823723204,39.50158896943664,2.4102000226148235,11,-0.7199993133544922,1.8500003814697266,1.3650007247924805,0.21000099182128906,-1.1199989318847656,3,-0.013655282352079468,1.2826115801170948,60.77000045776367,-2.4177233526804254,60.04999923706055,-3.0,59.25,-0.013655282352079468
10732,2015-11-13,59.70000076293945,60.90999984741211,59.47999954223633,60.22000122070313,2285500.0,-0.0058284509336861134,-1.9791583054848028,1.529412424687833,22.95247444172942,27.4174990635324,0.5318534853229053,2.904996440366787,1.6671449395133422,0.06798983176027917,28.246988268731688,1.4300003051757812,-2.5820264267823987,-2.2644990921020494,-7.102668793715154,2.573670609511055,-4.683583942908598,0.1545857587044992,1.3091225896985037,45.13279713728714,11.398438291573186,2.4190848508065503,11,-0.37000083923339844,2.1999988555908203,1.7499990463256836,0.5949993133544922,-0.17000198364257102,4,-0.006532653009454159,-1.600002543137962,60.04999923706055,1.2826115801170948,60.77000045776367,-2.4177233526804254,60.04999923706055,-0.006532653009454159
10733,2015-11-16,60.25,60.2599983215332,59.41999816894531,59.59000015258789,2050900.0,0.009212717420968186,1.47060143500676,-1.2692293584711707,28.863875780607557,26.739885686284786,-0.1324000870998674,2.089603111463518,1.2433401989105732,-0.4190424779126971,27.181275764362688,0.8400001525878906,-2.557828706884692,-1.4779996871948242,-6.155269709397217,3.1992703350075686,-3.8166346982960278,0.8606353239063722,0.6899986267089773,58.92866063278574,21.89512802248524,2.338635011101198,11,-0.9200000762939453,1.6499996185302734,1.2100000381469727,0.05500030517578125,0.1100006103515625,0,-0.010290438703481675,-1.9791583054848028,59.70000076293945,-1.600002543137962,60.04999923706055,1.2826115801170948,60.77000045776367,-0.010290438703481675
10734,2015-11-17,59.04999923706055,60.83000183105469,58.86000061035156,60.040000915527344,1652300.0,-0.01991702511102822,-1.8759164330046751,-1.500002889922839,36.06137857896177,27.15896898278214,0.9180149577703034,2.936082564161538,2.5317581162820133,0.8339140823050926,25.430772017436194,1.970001220703125,-2.5207845958984976,-2.3580005645751925,-6.834500251004016,2.118499121853631,-4.596250407789604,-0.11975072136078069,-1.5400009155273438,9.13455807240232,-29.510951054374033,2.238249843214413,11,0.22999954223632812,2.8500003814697266,2.5074987411499023,1.3349990844726491,1.3100013732910156,1,0.030482629302573283,1.47060143500676,60.25,-1.9791583054848028,59.70000076293945,-1.600002543137962,60.04999923706055,0.030482629302573283
10735,2015-11-18,59.29999923706055,59.5,58.47000122070313,58.97999954223633,2595800.0,0.004233700308722277,1.8611028694951695,-0.3232314669605391,41.0427791805234,28.292486318253673,0.48198130524878735,2.356396414476535,2.393601193034179,0.6476431547158228,23.48093065227906,1.029998779296868,-2.535904598801899,-1.8220006942749052,-6.0508915911475185,2.406890202597701,-3.936446142711212,0.2924447541614015,-1.723600845336911,33.60319384705664,-7.958258766480718,2.114445448436304,11,-0.07500076293945312,2.6000003814697266,2.259998321533196,1.0849990844726491,1.1300010681152344,2,0.02698148919736254,-1.8759164330046751,59.04999923706055,1.47060143500676,60.25,-1.9791583054848028,59.70000076293945,0.02698148919736254
10736,2015-11-19,60.29999923706055,60.58000183105469,59.4000015258789,59.5099983215332,2182300.0,0.016863406625055033,-1.33664697617499,2.4687552154113916,48.684203321524194,31.103923884542485,-0.5578730870146913,0.9490413507321307,1.5209821905751681,-0.28056914101924235,20.993588293192627,1.2800025939941406,-2.478648635564312,-0.5325008392333999,-4.064764316868349,2.999762638401542,-2.2986325780508707,1.233630899584071,-2.658528776550291,74.99996091496496,28.530193804993957,1.7661317388174722,11,-0.5949993133544922,1.6000003814697266,1.6274995803833008,0.2849998474121094,0.1100006103515625,3,-0.010613588685671083,1.8611028694951695,59.29999923706055,-1.8759164330046751,59.04999923706055,1.47060143500676,60.25,-0.010613588685671083
10737,2015-11-20,60.58000183105469,61.15999984741211,60.4000015258789,60.56000137329102,1496400.0,0.004643492496465118,-3.470576355619238,0.0253170058041186,48.12577147253696,34.07320755513099,-0.6700522907614896,0.37562492684772053,1.3523188957477927,-0.49952008345140797,19.2358793757922,0.8600006103515625,-2.404524483069295,-0.053998184204104405,-3.122379775959388,3.014383407551179,-1.5881889800817461,1.4801926116735373,-2.8747607431335425,78.4387244439969,27.34941177700709,1.53419079587764,11,-0.7650012969970703,1.319997787475586,1.4899978637695312,0.0449981689453125,-0.2800025939941406,4,-0.02723673615065947,-1.33664697617499,60.29999923706055,1.8611028694951695,59.29999923706055,-1.8759164330046751,59.04999923706055,-0.02723673615065947
10738,2015-11-23,60.099998474121094,60.81999969482422,60.08000183105469,60.72999954223633,1293500.0,-0.007923462238780155,-1.2089674609274916,-31.499332443268866,46.933962158055145,36.19561503803629,-0.06347158287007915,0.4909430386066518,1.9307079713488875,0.02100135288004168,17.690934498194196,0.7399978637695312,-2.264058221946449,-0.28650131225585795,-2.547383027851552,1.9743804033398362,-1.4169421700537086,0.8439395455419927,-2.2565670358203107,60.59472437025545,6.394786133900297,1.130440857797848,11,-0.28499794006347656,1.8000011444091797,2.145000457763672,0.7000007629394531,-0.8899993896484375,0,-0.00948418817464114,-3.470576355619238,60.58000183105469,-1.33664697617499,60.29999923706055,1.8611028694951695,59.29999923706055,-0.00948418817464114
10739,2015-11-24,59.70000076293945,59.9000015258789,59.15999984741211,59.81000137329102,2075000.0,-0.006655536128738482,4.10344373997021,0.1746038473881591,43.61334695912959,38.20749165424534,0.31475793025095555,0.5505785462824875,2.3961682916744635,0.4588041785730326,16.16990499760908,0.9399986267089844,-1.9254355581499993,-0.4524991989135714,-1.7263805169391873,0.8213821191120445,-1.0894398579263793,0.18444146009923656,-1.7239065882742182,45.72491338931047,-6.235047506877393,0.6369406590128094,11,0.11499977111816406,2.1999988555908203,2.902501106262214,1.1300010681152415,-0.75,1,0.011055273684716926,-1.2089674609274916,60.099998474121094,-3.470576355619238,60.58000183105469,-1.33664697617499,60.29999923706055,0.011055273684716926
10740,2015-11-25,59.18000030517578,59.75,58.97999954223633,59.75,2055000.0,-0.008710225311864273,1.7017574386636507,5.181786655569092,44.1724954161398,40.050031923245314,0.6543053693441863,0.9582538071196183,2.959207773012835,0.9943301320140137,16.65564818254646,0.7700004577636719,-1.578427123675226,-0.8699996948242159,-2.1082327357153403,0.3682333460669085,-1.4891162152697817,-0.25088317437865015,-1.0765499036006716,9.174345639521658,-45.510866499549834,0.6191165204455639,11,0.6350002288818359,2.719999313354492,3.84999942779541,2.029998779296875,-0.20999908447264914,2,0.019939173691970735,4.10344373997021,59.70000076293945,-1.2089674609274916,60.099998474121094,-3.470576355619238,60.58000183105469,0.019939173691970735
10741,2015-11-27,59.43000030517578,59.88999938964844,59.27000045776367,59.27000045776367,738000.0,0.0042244001133966425,-6.749994039529838,-0.280701636974475,52.3994733641708,43.32192069240546,0.34320098809271826,0.6460806902856504,2.7112284992105558,0.7707279588895091,16.76982592319519,0.7099990844726562,-1.349341569849038,-0.5594997406005859,-1.7945915125549377,0.6755920313537658,-1.1770456265777653,0.05804614537659347,-1.20428792576719,20.642233942401578,-34.10437356410688,0.6175458859771764,11,0.38500022888183594,2.469999313354492,4.147500991821289,1.970001220703125,-0.8499984741210938,4,0.01682651850689809,1.7017574386636507,59.18000030517578,4.10344373997021,59.70000076293945,-1.2089674609274916,60.099998474121094,0.01682651850689809
10742,2015-11-30,59.36000061035156,59.83000183105469,59.31000137329102,59.56999969482422,2403000.0,-0.0011778511604368935,-2.3548680842686647,-1.3124955296473786,50.724641323151424,45.750894641577005,0.4021948188463753,0.6584809112314076,2.7763518969449166,0.877684392138157,16.890173970824897,0.5200004577636648,-1.1503789808982603,-0.5714994430542006,-1.8106378851935858,0.6676389990851845,-1.1910686641238897,0.048069778015488396,-1.0169167322228319,20.652230250132167,-33.52810766534975,0.6195692210696925,11,0.4549999237060547,2.4200000762939453,4.460000038146973,2.125,-1.0699996948242188,0,0.017688666210651016,-6.749994039529838,59.43000030517578,1.7017574386636507,59.18000030517578,4.10344373997021,59.70000076293945,0.017688666210651016
10743,2015-12-01,59.29999923706055,59.68000030517578,58.9000015258789,59.5,2325400.0,-0.0010108047957222421,1.785703094665593,0.9523887375113533,44.52555232312071,46.691358390927995,0.35008187467543905,0.6253161516355448,2.820363088350078,0.9687609629301761,17.045740829285762,0.7799987792968821,-0.9468767686331603,-0.5520008087158175,-1.7349606695330095,0.6309590521013746,-1.1434807391244135,0.03947912169277856,-0.8442387201604831,39.99977111816477,-11.703020636354623,0.5914799304085965,12,0.5150012969970703,2.1000003814697266,4.60250186920166,2.1850013732910156,-1.0200004577636648,1,0.016863406625055033,-2.3548680842686647,59.36000061035156,-6.749994039529838,59.43000030517578,1.7017574386636507,59.18000030517578,0.016863406625055033
10744,2015-12-02,58.66999816894531,59.36000061035156,58.58000183105469,59.16999816894531,2319300.0,-0.010623964185846102,-1.29413876671753,2.4999904632932157,34.46745236570274,45.96076652261459,1.0286887704422085,1.1612768754664273,3.4512245131167845,1.6301617215089408,17.29262787323842,0.779998779296875,-0.6729393479881693,-1.0845018386840835,-2.3211614014572888,0.15215772408912187,-1.7028316200706897,-0.46617205729747724,-0.10606807882476943,6.869962260634581,-38.083104491310166,0.6183297813866034,12,1.200002670288086,2.730001449584961,5.44000244140625,2.81500244140625,0.5300025939941406,2,0.00920403839066708,1.785703094665593,59.29999923706055,-2.3548680842686647,59.36000061035156,-6.749994039529838,59.43000030517578,0.00920403839066708
10745,2015-12-03,58.63999938964844,58.72000122070313,57.849998474121094,58.31999969482422,3057200.0,-0.0005113137929626532,2.6249860923467394,-0.6399993896484375,38.38551044327762,44.816467313920526,1.067477769384368,1.0755110309122244,3.4743379692457808,1.6881917943901925,17.91392972101355,0.8700027465820384,-0.5122622136330861,-1.0060005187988281,-2.2334828129413467,0.2214817753436904,-1.6197416658700874,-0.39225937172756886,2.520000457763672,38.7255176953255,-2.441466505477578,0.6137411470712605,12,0.8649997711181641,1.3950004577636719,5.517500877380371,2.845001220703125,0.7600021362304616,3,0.005286517334884833,-1.29413876671753,58.66999816894531,1.785703094665593,59.29999923706055,-2.3548680842686647,59.36000061035156,0.005286517334884833
10746,2015-12-04,60.209999084472656,60.34000015258789,58.86999893188477,58.88000106811523,2716200.0,0.02677352849872916,-1.1777758939798653,4.1562477648237115,53.497928605030474,45.41337366197536,-0.5773450129655942,-0.5187210981193431,1.8920208567838586,0.15292299705757983,17.654633742543425,1.7000007629394531,-0.33849928127844464,0.5624992370605497,-0.6678006294308645,1.792799103551964,-0.052650696185153834,1.1776491703062533,0.8838007354736348,94.77907708900494,51.87835870891823,0.6151499332457055,12,-0.875,-0.8400001525878906,3.1250009536743164,1.2750015258789062,-0.829998016357429,4,-0.020594550450496518,2.6249860923467394,58.63999938964844,-1.29413876671753,58.66999816894531,1.785703094665593,59.29999923706055,-0.020594550450496518
10747,2015-12-07,60.040000915527344,60.2400016784668,59.47999954223633,60.13000106811523,2737700.0,-0.00282342088573706,3.903217867470621,-0.06766938858628832,48.48047052692478,45.5852079251831,-0.54982093873857,-0.28621372108339216,2.0307085223180366,0.3405699836732836,15.910410576953849,0.7600021362304688,-0.229489480255765,0.34350109100341797,-0.8661671578465118,1.5531693398533477,-0.26133303342155045,0.9483352154283864,0.9889228775024463,87.95184599051076,45.13378798675237,0.6048341244249658,12,-0.9450016021728516,-0.7050018310546875,3.0249996185302734,1.4449996948242188,-0.4900016784667969,0,-0.024317106299295177,-1.1777758939798653,60.209999084472656,2.6249860923467394,58.63999938964844,-1.29413876671753,58.66999816894531,-0.024317106299295177
10748,2015-12-08,59.6500015258789,60.25,59.349998474121094,59.81999969482422,1968700.0,-0.006495659288832334,-1.3376533301626934,1.8888653414150545,54.91804970235986,46.84128600776424,-0.2574388545334827,0.1426004880567575,2.406786596185306,0.755709802719359,14.642779040957782,0.9000015258789062,-0.27322979603001585,-0.06649837493897337,-1.2581767120356417,1.125179962157695,-0.6623375434873111,0.5293407936093644,1.3153437607727199,72.28923045811544,24.169019131749955,0.5958391685483344,12,-0.555002212524407,-0.3150024414062429,3.414999008178718,1.8349990844726634,-0.5300025939941264,1,-0.022799674359799016,3.903217867470621,60.040000915527344,-1.1777758939798653,60.209999084472656,2.6249860923467394,58.63999938964844,-0.022799674359799016
10749,2015-12-09,59.4000015258789,60.02000045776367,58.959999084472656,59.31999969482422,1996900.0,-0.004191114729335532,-1.649993324305251,-0.47060407503808593,50.81969058439258,47.579863248681214,-0.060870101776707486,0.3598575684959471,2.634515168731035,1.0352402635163998,13.872734871329323,1.0600013732910156,-0.346680303646032,-0.2839984893798899,-1.4728313131447734,0.9048343343849936,-0.8784149012623317,0.31041792250255185,1.5030368245221126,62.24907658344272,11.784767197751727,0.5944164118824434,12,-0.30500221252440696,-0.0650024414062429,3.664999008178718,2.0849990844726634,0.7199974060058736,2,-0.01885526460961562,-1.3376533301626934,59.6500015258789,3.903217867470621,60.040000915527344,-1.1777758939798653,60.209999084472656,-0.01885526460961562
10750,2015-12-10,59.02000045776367,59.56000137329102,58.86999893188477,59.31000137329102,3092400.0,-0.006397324214708511,-1.3389755990328107,-3.6249284760637335,38.321186175211444,46.01560911657462,0.3286044744302288,0.6345653264889606,2.946105475538104,1.4460552848426858,13.298839710346776,0.69000244140625,-0.3891760193319769,-0.5764995574951186,-1.683573462204663,0.5305743472144258,-1.1300365098498872,-0.02296260514034998,1.821977095111741,10.204176960285228,-35.62163928187762,0.5535369523547715,12,0.07499885559082031,0.3149986267089844,4.045000076293945,2.4650001525878906,-0.01000213623046875,3,0.0030498187695642276,-1.649993324305251,59.4000015258789,-1.3376533301626934,59.6500015258789,3.903217867470621,60.040000915527344,0.0030498187695642276
10751,2015-12-11,59.22999954223633,59.72000122070313,58.4900016784668,58.79999923706055,2657000.0,0.0035581003531666155,-1.3428664850136376,-1.4827549919759706,37.52308385494561,44.548769397885096,0.09750553550951224,0.37943808265823975,2.697417085865993,1.2618575888118357,12.879951690043933,1.2299995422363352,-0.3646588810782987,-0.32550048828125,-1.4225492635148598,0.7715482869523598,-0.8740248758980513,0.22302389933555133,1.5521384290640015,42.04537326631597,0.33062432904379335,0.5485243876168032,12,-0.13500022888183594,0.10499954223632812,3.7750015258789062,2.2550010681152344,-0.509998321533196,4,0.0028702006577148165,-1.3389755990328107,59.02000045776367,-1.649993324305251,59.4000015258789,-1.3376533301626934,59.6500015258789,0.0028702006577148165
10752,2015-12-14,59.31000137329102,59.77000045776367,58.81000137329102,59.29999923706055,2075800.0,0.0013506978165287453,1.0645134826943907,0.023260765422915337,42.11579475551293,44.28101855703978,0.010801328220729545,0.28324237271531416,2.548554286655609,1.2187629647686151,12.237815002423076,0.9599990844726491,-0.3052187735097931,-0.22599868774413068,-1.3260929636305434,0.874095588142282,-0.7760458256873335,0.32404845019907214,1.4134938080657236,46.590936183955684,6.9642932363021615,0.5500471379432058,12,-0.21500205993653054,0.02499771118163352,3.5049991607665945,2.1749992370605398,0.4199981689453054,0,0.001180234247233125,-1.3428664850136376,59.22999954223633,-1.3389755990328107,59.02000045776367,-1.649993324305251,59.4000015258789,0.001180234247233125
10753,2015-12-15,59.63000106811523,60.4000015258789,59.38999938964844,59.61000061035156,2231100.0,0.00539537493533615,-3.3912859595146765,1.9996186117446273,49.29006399096227,45.92797540429084,-0.2877218589093715,-0.09021292360954902,2.1439390040082458,0.939502639333675,11.292657566802053,1.0900001525878764,-0.3405240540743435,0.1250009536743093,-0.924139603658638,1.1741415110072566,-0.39956932499216435,0.649571232340783,1.036024179096806,59.68583668700491,19.97009400167243,0.5245702786664719,12,-0.5050010681152273,-0.1250019073486257,2.019998550415046,1.8549995422363352,0.28999710083008523,1,-0.0013416372567777168,1.0645134826943907,59.31000137329102,-1.3428664850136376,59.22999954223633,-1.3389755990328107,59.02000045776367,-0.0013416372567777168
10754,2015-12-16,60.849998474121094,60.9900016784668,59.68999862670898,59.88999938964844,1938000.0,0.020459456383578933,1.0967698271088528,47.998855617030216,64.83125207504726,48.866391141154125,-1.302989513562622,-1.231588848741822,0.872390146333359,-0.252685508632716,10.668299718082064,1.3600006103515696,-0.32365534564898013,1.2549983978271513,0.07015548179869313,2.4398413138556094,0.6625769398129222,1.8474198558413804,-3.0,94.39987182617188,48.721491017102665,0.5924214580142302,12,-1.1099967956542969,-1.3449993133544922,0.11750125885009766,0.6350021362304688,-0.14999771118164062,2,-0.028430560158059337,-3.3912859595146765,59.63000106811523,1.0645134826943907,59.31000137329102,-1.3428664850136376,59.22999954223633,-0.028430560158059337
10755,2015-12-17,60.9000015258789,61.349998474121094,60.31000137329102,60.849998474121094,1396100.0,0.0008217428596826171,1.189474614112001,0.052086561921330286,63.53592208182696,49.98172374968707,-1.1160639092328637,-1.2180265839782578,0.7735776693742977,-0.2735078667101547,9.853654166321551,1.039997100830071,-0.24188582697956917,1.2250013351440359,-0.08538658784971176,2.5353892581377835,0.5698073736471585,1.8801952966409132,-2.9872029876708908,84.26582334197174,33.9573524309057,0.6551939614968749,12,-0.9800014495849538,-1.3000030517578054,-0.2650022506713796,0.5849990844726634,-0.40000152587889914,3,-0.01280792404681097,1.0967698271088528,60.849998474121094,-3.3912859595146765,59.63000106811523,1.0645134826943907,59.31000137329102,-0.01280792404681097
10756,2015-12-18,59.65999984741211,60.7400016784668,59.41999816894531,60.7400016784668,2876200.0,-0.020361274998324297,1.4444467991918506,-21.598718339948142,52.27272070472461,50.40308488055373,0.042148135765522454,-0.029966871556432295,1.924208988102663,0.9855667624083111,10.023090976406971,1.4800033569335866,-0.04828708944168625,0.016999626159666548,-1.2599560181189844,1.2939552704383175,-0.6214781959796625,0.6554774482989956,-1.6097133117675781,33.46454505177613,-19.74447269761845,0.6384778221393265,12,0.26000022888183594,-0.060001373291015625,0.9549999237060547,1.8250007629394531,1.9000015258789134,4,-0.010895097679204935,1.189474614112001,60.9000015258789,1.0967698271088528,60.849998474121094,-3.3912859595146765,59.63000106811523,-0.010895097679204935
10757,2015-12-21,58.93000030517578,60.06000137329102,58.61999893188477,59.97000122070313,2764400.0,-0.012235996381216752,1.3606573779923181,0.9629621780471674,47.455303242177635,49.57389082942237,0.6684281046347422,0.6008884857826615,2.573210942189732,1.7234028077354466,10.897576063547756,1.44000244140625,0.10011567330278837,-0.6304998397827148,-1.8650631565444513,0.6040634769790216,-1.247781498163583,-0.013218181401846607,-0.7477252919921895,11.355363563067346,-41.72658140137939,0.6172816583808665,12,0.9899997711181641,0.6699981689453125,1.6849994659423828,2.5550003051757812,2.8699989318847656,0,-0.0035635344202468167,1.4444467991918506,59.65999984741211,1.189474614112001,60.9000015258789,1.0967698271088528,60.849998474121094,-0.0035635344202468167
10758,2015-12-22,59.52999877929688,59.97999954223633,58.540000915527344,59.209999084472656,1979700.0,0.010181545410044901,1.360651124396528,-0.30769174338847993,55.93923248689889,50.14272881858974,0.05544806633236021,-0.04638039618620127,1.8830098307148688,1.127145132211325,11.590778850356887,1.4399986267089844,0.028872332444585425,-0.002001380920404472,-1.2101598903211936,1.2061571284803847,-0.6060806356207991,0.6020778737799901,-1.2210148276757877,35.23127131345189,-22.717313971258434,0.6040792547003955,12,0.3900012969970632,0.06999969482421164,1.085000991821282,1.9550018310546804,2.700000762939446,1,0.0033596634812800286,1.3606573779923181,58.93000030517578,1.4444467991918506,59.65999984741211,1.189474614112001,60.9000015258789,0.0033596634812800286
10759,2015-12-23,60.36000061035156,60.4900016784668,59.790000915527344,59.84000015258789,1226500.0,0.01394258101922441,-1.258070867352903,1.625002980235045,60.69652378634284,52.628877442048775,-0.6973958065683945,-0.8689531470114957,0.9715573714009125,0.3035130452510728,11.472762218857241,0.9600028991699148,0.03102456111177787,0.7950004577636705,-0.46732018931594155,2.0573211048432825,0.163840134223868,1.426160781303473,-1.9293760778304687,64.76872868654836,4.207267969532992,0.6311603235398056,12,-0.4400005340576172,-0.7600021362304688,0.25499916076660156,1.125,2.3600006103515696,2,-0.007289636132488564,1.360651124396528,59.52999877929688,1.3606573779923181,58.93000030517578,1.4444467991918506,59.65999984741211,-0.007289636132488564
10760,2015-12-24,60.36000061035156,60.61000061035156,60.11999893188477,60.36000061035156,440000.0,0.0,-1.0416593817055064,0.0,51.159207863817116,54.14400233192339,-0.5445977099512049,-0.8179547698269687,0.880045602255521,0.31761174123302993,11.182848830015114,0.49000167846678977,0.012291121909186131,0.7360004425048814,-0.5603981751670233,2.032399060176786,0.0878011336689255,1.3841997513408373,-1.8199996948242188,82.72723016661551,25.39962518214763,0.6481993088359529,12,-0.41500091552734375,-0.7600021362304688,0.22999858856201172,1.125,3.7099990844726562,3,0.005632871920971727,-1.258070867352903,60.36000061035156,1.360651124396528,59.52999877929688,1.3606573779923181,58.93000030517578,0.005632871920971727
10761,2015-12-28,60.43000030517578,60.52000045776367,59.90999984741211,60.2400016784668,1549100.0,0.0011597033485153396,2.29731011516295,100.0,53.06121837904781,55.36016051231615,-0.4765954911930308,-0.8529256614647664,0.6977956148681272,0.2592271227079266,11.070155671217972,0.6100006103515625,0.048022187086587564,0.756000137329103,-0.5852549551861372,2.097255229844343,0.08537259107148287,1.426627683586723,-1.777599487304684,91.30433180131136,36.28692275525107,0.6706275462576188,12,-0.4850006103515625,-0.8300018310546875,0.13249874114990234,1.0599994659423828,2.6399993896484375,0,0.0011583599945510503,-1.0416593817055064,60.36000061035156,-1.258070867352903,60.36000061035156,1.360651124396528,59.52999877929688,0.0011583599945510503
10762,2015-12-29,60.40999984741211,60.84000015258789,60.15999984741211,60.18000030517578,1429900.0,-0.0003309690164267076,-4.03703075771062,1.2105326560523622,56.33331531949666,56.14274399326441,-0.317544287168694,-0.7907718659183445,0.6078347524898078,0.2790286176880983,10.83662112110924,0.6800003051757812,0.2063904276962063,0.6834997177124009,-0.6878660783588799,2.0548655137836818,-0.002183180323235945,1.3691826157480378,-1.6496951232910106,81.30432835598104,27.295552473436757,0.6856828980356394,12,-0.4650001525878906,-0.8100013732910156,0.3924999237060547,1.0799999237060547,2.8800010681152344,1,0.01903660865392598,2.29731011516295,60.43000030517578,-1.0416593817055064,60.36000061035156,-1.258070867352903,60.36000061035156,0.01903660865392598
10763,2015-12-30,60.29999923706055,60.849998474121094,60.25,60.52000045776367,1761200.0,-0.0018209006891145574,-2.749994039529838,-0.9565289502927371,57.67915555946147,55.34806660264377,-0.11455664941465926,-0.634546014317273,0.5817619694382046,0.3816420686239894,10.274228203154143,0.5999984741210938,0.36337685046422763,0.5234991073608413,-0.8552919657962548,1.9022901805179373,-0.1658964292177032,1.2128946439393857,-1.4361067629394455,48.11316001612253,-4.652789535495266,0.6893955365785469,12,-0.3549995422363281,-0.7000007629394531,0.5575008392333984,1.1900005340576172,2.6000022888183523,2,0.0248756222052835,-4.03703075771062,60.40999984741211,2.29731011516295,60.43000030517578,-1.0416593817055064,60.36000061035156,0.0248756222052835
10764,2015-12-31,59.209999084472656,60.20000076293945,58.7400016784668,60.08000183105469,2296200.0,-0.018076287999651774,1.6306275345384562,3.954535996670828,51.445955290842946,54.0047369592011,0.8027642729409052,0.524895603392217,1.505065676703559,1.4813134353854736,9.886246273162655,1.55999755859375,0.4630525537880743,-0.593501091003418,-1.9003296914416126,0.7133275094347766,-1.2469153912225153,0.05991320921567933,2.1399993896484375,22.27479240602904,-34.39297856884701,0.6534143002190975,12,0.4850006103515625,0.3899993896484375,1.647500991821289,2.280000686645508,4.190002441406243,3,0.051004906341159506,-2.749994039529838,60.29999923706055,-4.03703075771062,60.40999984741211,2.29731011516295,60.43000030517578,0.051004906341159506
10765,2016-01-04,58.95000076293945,59.06999969482422,58.2400016784668,58.56999969482422,2998000.0,-0.004391121863762781,1.677417568556996,-0.4367814579990003,47.88520647184443,53.51723537776998,0.8460357025132978,0.853045321339394,1.6057717460199825,1.75819155254122,9.090233734924297,0.9699974060058594,0.49228700753093335,-0.8689994812011719,-2.1240504831333524,0.3860515207310087,-1.4965249821672657,-0.24147398023507805,2.3477977752685533,27.203063454132227,-30.020779302580486,0.6275255009660904,1,0.5949993133544922,0.6499977111816406,1.9074993133544922,2.9499988555908203,4.55999755859375,0,0.0639525090580455,1.6306275345384562,59.209999084472656,-2.749994039529838,60.29999923706055,-4.03703075771062,60.40999984741211,0.0639525090580455
10766,2016-01-05,58.97000122070313,59.209999084472656,58.0099983215332,59.08000183105469,2534600.0,0.0003392783291744639,5.486576212471132,-0.2894744767354127,47.40853596485361,53.512039013622854,0.8022288786629943,0.7751252628589853,1.3889326161977493,1.7283740996919832,9.84822441044101,1.2000007629394531,0.31602766003061333,-0.7869991302490149,-2.0825799872956026,0.5085817267975727,-1.4347895587723087,-0.13920870172572108,2.2054854431152293,33.80291716868911,-23.742862284189513,0.647790428523295,1,0.45999717712401633,0.6299972534179616,1.8874988555908132,2.9299983978271413,3.3799972534179616,1,0.08648462554771985,1.677417568556996,58.95000076293945,1.6306275345384562,59.209999084472656,-2.749994039529838,60.29999923706055,0.08648462554771985
10767,2016-01-06,58.58000183105469,58.77000045776367,58.0,58.65999984741211,3351600.0,-0.00661352181745456,4.13334943987386,0.7272506588986459,42.08145499319633,51.97228595876702,1.2710213888640425,1.106887662406912,1.6231493018453023,2.1077856932651287,10.649623078648887,0.9700012207031321,0.12216365946169105,-1.1039985656738267,-2.493559092671262,0.28556196132360867,-1.798778829172548,-0.40921830217510546,2.4055555322265647,20.350952336336015,-35.39882678363246,0.6947802634987178,1,0.8449974060058594,1.0199966430664062,2.277498245239258,3.319997787475586,3.1799964904785156,2,0.07664728104172358,5.486576212471132,58.97000122070313,1.677417568556996,58.95000076293945,1.6306275345384562,59.209999084472656,0.07664728104172358
10768,2016-01-07,58.290000915527344,58.63000106811523,57.97000122070313,58.02999877929688,2960700.0,-0.004950510523432761,-2.473708514867443,-3.250107291020845,27.543899099330616,48.28866099354343,1.5272362484004844,1.3594777682630834,1.734666814957592,2.376623062528566,11.399600015930602,0.6599998474120952,0.07496677660384421,-1.3259994506835966,-2.8492419218795533,0.1972430205123601,-2.087620686281575,-0.5643782150856183,2.4567118586914063,14.349765045391214,-35.00280399626835,0.7616212355979797,1,1.1199989318847656,1.30999755859375,2.5074996948242188,3.6099987030029297,4.0900001525878835,3,0.08577800517186285,4.13334943987386,58.58000183105469,5.486576212471132,58.97000122070313,1.677417568556996,58.95000076293945,0.08577800517186285
10769,2016-01-08,58.27999877929688,58.70000076293945,58.18000030517578,58.33000183105469,2360400.0,-0.00017159265866129036,-3.160003662109375,-0.19231784970214055,26.855114386926104,45.58820616277777,1.3534964832996934,1.350511310509816,1.5839889760243508,2.355608308279919,11.851659135283077,0.5200004577636719,0.12303158148370841,-1.280001449584951,-2.914935580391173,0.3549326812212712,-2.0974685149880656,-0.46253438418183634,2.1890428395703054,24.99984618129702,-19.1128775973452,0.8174670654031122,1,1.1300010681152273,1.3199996948242116,2.327501296997063,3.6200008392333913,4.25,4,0.07927252648164451,-2.473708514867443,58.290000915527344,4.13334943987386,58.58000183105469,5.486576212471132,58.97000122070313,0.07927252648164451
10770,2016-01-11,59.20000076293945,59.36000061035156,58.27000045776367,58.459999084472656,4396200.0,0.015785895726020405,1.0566013970410943,-14.799130302107688,45.69289566739294,44.76950363926056,0.2812173248633201,0.46871730502046915,0.6122340253113947,1.4177675911713763,11.968083929521791,1.0900001525878906,0.07302613874951192,-0.3689994812011719,-1.993364977700601,1.2553660152982573,-1.181182229450883,0.44318326704853916,1.0191368161113274,88.48921455623244,41.25206072275364,0.8121827482497131,1,0.20999908447265625,0.3999977111816406,1.4349994659423828,2.6999988555908203,4.5,0,0.07094595791912117,-3.160003662109375,58.27999877929688,-2.473708514867443,58.290000915527344,4.13334943987386,58.58000183105469,0.07094595791912117
10771,2016-01-12,59.4000015258789,59.56999969482422,58.34000015258789,59.27999877929688,2221700.0,0.0033783912223299684,4.347834740351285,0.1621655059359456,54.88566230528007,44.60865330434761,-0.08968502568043846,0.29735102678166214,0.3807576659382903,1.1895733261256325,11.704962363244375,1.2299995422363281,-0.09481705796521567,-0.17749881744385476,-1.7961642568004166,1.441166621912707,-0.9868315371221357,0.6318339022344261,0.5942224173371145,89.37510430822734,36.04596341588561,0.8093327196782817,1,0.00999832153321023,0.25999832153321023,0.3699979782104563,2.4999980926513743,3.4899978637695384,1,0.06919186346929118,1.0566013970410943,59.20000076293945,-3.160003662109375,58.27999877929688,-2.473708514867443,58.290000915527344,0.06919186346929118
10772,2016-01-13,59.38000106811523,60.20000076293945,59.2400016784668,59.9000015258789,1806300.0,-0.00033670803451002485,-1.4000000000000425,-4.333237968084943,48.22698041521494,43.558411621653555,-0.2583199157720557,0.34031257538184434,0.3722696776859138,1.1841711351116473,11.234504520560773,0.9599990844726562,-0.1770033370834483,-0.20099925994873757,-1.8175306237723419,1.4155321038748667,-1.0092649418605433,0.6072664219630681,-1.4099998474120952,63.22870568834729,7.295932118622041,0.8082656819118038,1,-0.2950000762939382,0.2799987792968821,-0.027502059936516332,2.519998550415046,4.859996795654304,2,0.05001679610276466,4.347834740351285,59.4000015258789,1.0566013970410943,59.20000076293945,-3.160003662109375,58.27999877929688,0.05001679610276466
10773,2016-01-14,59.54999923706055,60.06000137329102,58.88999938964844,59.45000076293945,2109700.0,0.002862885919289848,1.0892841329418599,-0.19230458863661373,38.65545410346688,42.13724482305621,-0.6100465612729877,0.17287705932101005,0.1632430898842614,0.9831141327972333,11.516249915194372,1.1700019836425852,-0.2856227652673127,-0.027000999450685015,-1.643417752580234,1.589415753678864,-0.8352093760154631,0.781207377114093,-1.5353980255126913,67.82171393176226,12.469338820910451,0.8082083765647762,1,-0.4649982452392578,0.1100006103515625,-0.33500003814697266,2.3500003814697266,5.430004119873061,3,0.037111655966189705,-1.4000000000000425,59.38000106811523,4.347834740351285,59.4000015258789,1.0566013970410943,59.20000076293945,0.037111655966189705
10774,2016-01-15,59.11999893188477,59.47999954223633,58.59000015258789,58.70000076293945,2988300.0,-0.007220828055160888,-1.7812507450587702,4.200045777065761,34.499993801122926,40.64999897075381,-0.21697230326990535,0.4918417535353541,0.5571179070921772,1.4185190296345596,12.447654884012426,0.9599990844726562,-0.4389788699625967,-0.3705013275146385,-1.8818266836668442,1.1408240286375673,-1.1261640055907378,0.38516135056146084,-1.0616897293090872,44.04136475220321,-7.524071143927564,0.7556626780761028,1,-0.03499794006348367,0.5400009155273366,0.09500026702880149,2.7800006866455007,8.710002899169915,4,0.055142121027208946,1.0892841329418599,59.54999923706055,-1.4000000000000425,59.38000106811523,4.347834740351285,59.4000015258789,0.055142121027208946
10775,2016-01-19,60.11999893188477,60.31000137329102,59.08000183105469,59.45000076293945,3264700.0,0.016914749967302134,1.3428494615842754,1.5952406902815521,46.85597247230098,40.58860302713686,-1.1550170985999628,-0.6003716382176734,-0.4742576065255477,0.46476147476847984,12.789660839198081,1.2299995422363352,-0.581906297637488,0.6684988021850629,-0.7253712464151505,2.062368850785276,-0.028436222115040266,1.365433826485166,-2.018855898101812,90.35521199634412,42.006465615278245,0.6969350243001065,1,-0.9799976348876953,-0.45999908447266336,-0.9049997329711985,1.7800006866455007,8.670001983642571,1,0.040086491853444706,-1.7812507450587702,59.11999893188477,1.0892841329418599,59.54999923706055,-1.4000000000000425,59.38000106811523,0.040086491853444706
10776,2016-01-20,59.0099983215332,60.18000030517578,58.2400016784668,59.77000045776367,3095800.0,-0.018463084332539403,1.4556916182989368,-1.134334646655571,38.37208860230099,40.17645120592627,-0.04329966877986635,0.4832101005942917,0.6111322157394596,1.5956991579556359,13.300048352410787,1.9399986267089844,-0.6336357100431655,-0.4090017318725572,-1.8126793638524816,0.9946759001073673,-1.1108405478625158,0.2928370841174015,-0.8205009541699226,37.1979109461555,-6.693749468137,0.7018388159899607,1,0.1300029754638743,0.6500015258789062,0.2050008773803711,2.8900012969970703,8.250003814697266,2,0.07947809820043372,1.3428494615842754,60.11999893188477,-1.7812507450587702,59.11999893188477,1.0892841329418599,59.54999923706055,0.07947809820043372
10777,2016-01-21,58.72000122070313,59.4900016784668,58.47999954223633,59.02999877929688,2045600.0,-0.004914372294165137,-1.556964470240521,0.4078903779551272,37.25808208120017,41.255804870578444,0.30021565863258104,0.7975592125502899,0.9087477528949108,1.8864780351573742,13.203445304427019,1.0100021362304688,-0.6460044004658911,-0.6884988784789954,-2.1105989106812117,0.733601153723221,-1.3995488945801,0.022551137622109252,-0.47999954223633523,23.188387101530196,-19.336109769848832,0.711050016101108,1,0.5249996185302663,0.9399986267089773,0.4949979782104421,3.1799983978271413,9.440002441406257,3,0.07101495371691291,1.4556916182989368,59.0099983215332,1.3428494615842754,60.11999893188477,-1.7812507450587702,59.11999893188477,0.07101495371691291
10778,2016-01-22,59.72999954223633,59.88000106811523,58.45000076293945,58.83000183105469,2022400.0,0.01720024353775207,1.3833323266777668,-2.9032412876550504,54.24837049443348,44.29949999363482,-0.5409214675419136,-0.2073165259078138,-0.08786394865734337,0.8868149546087807,12.89445372669611,1.4300003051757741,-0.6310423701214773,0.3114994049072237,-1.1169963316821097,1.739995141496557,-0.4027484633874394,1.0257472732018869,-1.4899978637695312,71.98058374090989,25.783645794309535,0.7142478682946658,1,-0.4549980163574219,-0.06999969482421875,-0.5150003433227539,2.1700000762939453,7.149997711181641,4,0.07550641814996317,-1.556964470240521,58.72000122070313,1.4556916182989368,59.0099983215332,1.3428494615842754,60.11999893188477,0.07550641814996317
10779,2016-01-25,59.91999816894531,60.0099983215332,59.209999084472656,59.79999923706055,2124900.0,0.003180958114266108,4.333341810459927,0.133332485620674,58.01650849857912,45.668790308211065,-0.5295047007164584,-0.45531334479930763,-0.2877824639216797,0.7268832171191235,13.0281504886498,0.7999992370605469,-0.5324623358314255,0.5234981536865249,-0.8566808856144448,1.9036771929874945,-0.16659136596395996,1.2135876733370097,-1.5971965026855486,81.15926271289487,31.214718632207997,0.6900895196504858,1,-0.6449966430664062,-0.2599983215332031,-0.6049985885620117,1.980001449584961,7.050003051757798,0,0.0844460170663146,1.3833323266777668,59.72999954223633,-1.556964470240521,58.72000122070313,1.4556916182989368,59.0099983215332,0.0844460170663146
10780,2016-01-26,60.70000076293945,61.31000137329102,60.22999954223633,60.29999923706055,2813200.0,0.013017400164047288,-3.000000000000026,3.3333757192357822,62.701903035008364,46.5372615004031,-1.2006135042669612,-1.2738488460730437,-1.0920571173379017,0.002066720561018087,13.539360530704641,1.3900032043457102,-0.2854078807215359,1.2865007400512667,-0.15083950496777732,2.7238409850703107,0.5678306175417447,2.0051708625607887,-2.2977111083984383,80.13027130328443,26.981323673929126,0.718670122509523,1,-0.9249992370605469,-1.0400009155273438,-1.077500343322754,1.1999988555908203,6.719997406005859,1,0.1174629485749279,4.333341810459927,59.91999816894531,1.3833323266777668,59.72999954223633,-1.556964470240521,58.72000122070313,0.1174629485749279
10781,2016-01-27,60.5,61.16999816894531,60.04999923706055,60.9000015258789,1402600.0,-0.0032949054435854608,1.3829896028634736,-0.9999999999999822,64.5014907277541,48.34554042401856,-0.9254944494781299,-1.126069145627632,-0.8959415349009845,0.2513816581025523,13.828707911869333,1.1199989318847656,-0.01826289467336295,1.0829999923706026,-0.3650631447581958,2.531063129499401,0.3589684238062034,1.8070315609350018,-1.9232476423339833,71.67827970528118,13.786558240672164,0.7240315685643981,1,-0.7249984741210938,-0.8599987030029226,-0.7400007247924805,1.3999996185302734,7.209999084472656,2,0.1370248085211132,-3.000000000000026,60.70000076293945,4.333341810459927,59.91999816894531,1.3833323266777668,59.72999954223633,0.1370248085211132
10782,2016-01-28,61.56000137329102,62.11000061035156,60.0099983215332,60.33000183105469,1894900.0,0.01752068385604999,-1.2459838722509287,-3.0749871254459133,72.12448606139142,52.06432175267683,-1.8369139275622217,-2.208741148789251,-1.936307660937608,-0.7537587326092989,14.727661612914261,2.1000022888183594,0.08819406035457433,2.0855012893676843,0.39961601330450947,3.771386565430859,1.2425586513360969,2.9284439273992717,-2.8192540746875068,84.9726978144704,20.682044577812235,0.8429426380315865,1,-1.385000228881843,-1.520000457763679,-1.8000020980835032,0.3399982452392507,6.999996185302727,3,0.09259260292044935,1.3829896028634736,60.5,-3.000000000000026,60.70000076293945,4.333341810459927,59.91999816894531,0.09259260292044935
10783,2016-01-29,61.79999923706055,62.34000015258789,61.47999954223633,62.06999969482422,4771200.0,0.003898600689012488,1.1234546970146513,-0.21951264898259068,73.09711910217435,56.35289123057144,-1.9268097285650043,-2.4565494628487983,-2.1712074770530734,-0.9280014531872922,15.745441007751154,0.8600006103515625,0.13826766094505416,2.2504991531372056,0.2976609493326805,4.203337356941731,1.2740800512349466,3.2269182550394646,-2.789711673517189,82.74758047119417,12.929774280172637,0.9764191019022609,1,-1.5099983215332031,-1.644998550415039,-2.0399999618530273,0.10000038146972656,7.299999237060561,4,0.10291269423244342,-1.2459838722509287,61.56000137329102,1.3829896028634736,60.5,-3.000000000000026,60.70000076293945,0.10291269423244342
10784,2016-02-01,62.22999954223633,62.47000122070313,61.4900016784668,61.81000137329102,3546900.0,0.006957933826606144,1.1777730682829466,-1.5555461365659042,71.24824646912987,59.063143896885755,-2.088937347052152,-2.791837269510694,-2.5523224528465818,-1.3021716822529612,15.58495035844429,0.9799995422363352,0.24985709775594245,2.5294994354248033,0.24784319175692815,4.811155679092678,1.3886713135908693,3.6703275572587373,-2.88674071978852,90.24384570653201,21.846504643428574,1.1408281218339358,2,-1.8749980926513672,-2.009998321533196,-2.4700002670288086,-0.3299999237060547,7.520000457763672,0,0.07472276627650665,1.1234546970146513,61.79999923706055,-1.2459838722509287,61.56000137329102,1.3829896028634736,60.5,0.07472276627650665
10785,2016-02-02,62.72000122070313,62.81000137329102,61.68000030517578,62.0099983215332,3614900.0,0.007874042777940682,1.5393191004204478,1.6904904632153044,72.37197111934154,62.840908621001375,-2.4265176322308477,-3.1462271435655182,-2.9947965102980376,-1.723666236208338,15.153326607787088,1.1300010681152415,0.41631923969180207,2.8310010910034222,0.21237228923718732,5.449629892769657,1.5216866901203048,4.14031549188654,-3.001533310464687,96.7857123394423,29.759607662091767,1.3093144008831168,2,-2.0900001525878977,-2.3299999237060547,-2.9600019454956126,-0.8200016021728587,7.040000915527337,1,0.06776147827301227,1.1777730682829466,62.22999954223633,1.1234546970146513,61.79999923706055,-1.2459838722509287,61.56000137329102,0.06776147827301227
10786,2016-02-03,64.06999969482422,64.48000335693361,62.77000045776367,62.90999984741211,3935700.0,0.021524209946530926,-1.3750062916074128,1.6337959306479959,76.80000383649727,67.23445548270105,-3.3338641928466117,-4.315831038022573,-4.312838267697643,-2.9958135674366915,14.908763864839164,1.7600021362304759,0.6965744869516186,3.925999641418457,0.7501871401961324,7.101812142640782,2.3380933908072947,5.513905892029619,-3.9187170997584104,90.82766889830444,22.35784329608201,1.5879062506111628,2,-2.604997634887688,-2.844997406005845,-4.2975006103515625,-2.1700000762939453,6.3300018310546875,2,0.05228653800651917,1.5393191004204478,62.72000122070313,1.1777730682829466,62.22999954223633,1.1234546970146513,61.79999923706055,0.05228653800651917
10787,2016-02-04,63.06999969482422,64.30999755859375,62.88000106811523,63.88999938964844,2506200.0,-0.015607928902187651,-1.383333545261482,-0.7068963816276264,68.37161370886211,68.80370472874867,-1.8460589888163312,-3.1222856483440466,-3.300869461606098,-1.933844620675245,14.643978606947847,1.4299964904785227,0.8419404456453279,2.7014997482299776,-0.6393119519127524,6.042311448372708,1.0310938981586162,4.371905598301339,-2.226121777859561,52.99993769335697,-14.909437982124345,1.6704058500713637,2,-1.2249984741210866,-1.8449974060058452,-3.2975006103515625,-1.1700000762939453,7.069999694824219,3,0.0735690409402241,-1.3750062916074128,64.06999969482422,1.5393191004204478,62.72000122070313,1.1777730682829466,62.22999954223633,0.0735690409402241
10788,2016-02-05,63.290000915527344,63.68000030517578,62.16999816894531,63.18999862670898,2498800.0,0.003488207099534568,2.431818871457863,-0.12195405614120834,72.2518807843865,70.38541276050505,-1.6851829801230522,-3.1078333754431497,-3.490624361609754,-2.094758670608904,14.04882642867658,1.5100021362304688,1.166465812278318,2.6715009689331026,-0.7614620926195954,6.104464030485808,0.9550194381567536,4.387982499709452,-1.8643429281676518,60.20060958572893,-10.284750096984496,1.7164815307763515,2,-1.0450000762939382,-2.06499862670897,-3.5175018310546875,-1.3900012969970703,6.7399978637695455,4,0.08326744456996016,-1.383333545261482,63.06999969482422,-1.3750062916074128,64.06999969482422,1.5393191004204478,62.72000122070313,0.08326744456996016
10789,2016-02-08,62.9000015258789,64.30000305175781,62.6500015258789,63.34000015258789,2181800.0,-0.006162101185129942,-2.510646673295013,-4.399885561701074,65.86759775490209,70.73715661827103,-0.9253238468927947,-2.4811797414443006,-3.0613917699794584,-1.6623491708597697,13.646456969102012,1.6500015258789134,1.54866184839085,2.0505014419555607,-1.3414180128458142,5.442420896756943,0.3545417145548697,3.7464611693562517,-0.9856482793873838,43.57142467888411,-23.392571498440027,1.6959597274006895,2,-0.6550006866454936,-1.6749992370605256,-3.127502441406243,-1.0000019073486257,7.779998779296882,0,0.09856910648390604,2.431818871457863,63.290000915527344,-1.383333545261482,63.06999969482422,-1.3750062916074128,64.06999969482422,0.09856910648390604
10790,2016-02-09,63.4000015258789,63.75,62.72000122070313,63.0,2737500.0,0.007949125403348134,-1.1458328366275035,-0.9090972143952945,76.9325425596298,72.11838459959054,-1.1198118815637486,-2.7936234792773718,-3.4987758869490406,-2.1253829489524847,14.051103382797455,1.029998779296868,1.7688412991237499,2.340501403808588,-1.1403187602027103,5.821321567819879,0.6000913218029424,4.080911485814234,-1.2300033569335866,53.24677898255088,-16.76024577058398,1.7404100820056472,2,-1.1550006866454936,-2.1749992370605256,-3.752502441406243,-1.5000019073486257,7.849998474121101,1,0.10015770222858955,-2.510646673295013,62.9000015258789,2.431818871457863,63.290000915527344,-1.383333545261482,63.06999969482422,0.10015770222858955
10791,2016-02-10,63.5099983215332,63.86999893188477,62.290000915527344,63.20000076293945,1492700.0,0.0017349651893840967,2.0679609493051774,0.7749909401285686,80.05017979817988,72.99901723701149,-0.8470112995013821,-2.7193442790875793,-3.5516471036066903,-2.2195929352915584,14.548415071790327,1.579998016357429,1.975853294084942,2.2449983596801744,-1.3078483853276595,5.797845104688008,0.4685749871762539,4.021421732184095,0.9700050354004048,62.616847419196134,-12.762497779573252,1.776423372503917,2,-0.5299968719482351,-2.2849960327148295,-3.9374990463256836,-1.6099987030029297,7.920001983642578,2,0.09840976192528395,-1.1458328366275035,63.4000015258789,-2.510646673295013,62.9000015258789,2.431818871457863,63.290000915527344,0.09840976192528395
10792,2016-02-11,62.349998474121094,63.61000061035156,62.31999969482422,63.18999862670898,2167200.0,-0.018264838262778027,-1.8666759915059192,-2.7096992518212017,66.13300047119971,72.2252262780143,0.4881707199479308,-1.3970591092434432,-2.344566526444865,-1.0534251475207128,15.77973843271597,1.2900009155273438,2.0700622769266985,0.9364986419677734,-2.5318811308954565,4.404878414831003,-0.7976912444638415,2.6706885283993884,2.0862048339843824,8.450699180468794,-64.57605358501105,1.734189886431614,2,0.6350040435791087,-1.1249961853027202,-2.8350000381469727,-0.4499988555908203,9.029998779296875,3,0.12910991577808995,2.0679609493051774,63.5099983215332,-1.1458328366275035,63.4000015258789,-2.510646673295013,62.9000015258789,0.12910991577808995
10793,2016-02-12,61.7599983215332,62.6500015258789,61.5099983215332,62.18000030517578,3337300.0,-0.009462713184071325,-1.4782624920699925,0.5000022706527261,60.79812238103359,71.06410137933695,1.1978687258762974,-0.6672104270558492,-1.7114364752322828,-0.4657347412483972,16.41485117364527,1.140003204345696,2.1688678523957208,0.23599853515624858,-3.121447192567345,3.593444262879842,-1.4427243287055518,1.914721399018049,2.6332809387207163,8.96055828478376,-60.433473117045835,1.678722863861797,2,1.2350025177002024,-0.5349960327148295,-2.247499465942383,0.1400012969970703,9.200000762939453,4,0.13568654947960823,-1.8666759915059192,62.349998474121094,2.0679609493051774,63.5099983215332,-1.1458328366275035,63.4000015258789,0.13568654947960823
10794,2016-02-16,62.38000106811523,62.47000122070313,61.5,61.93000030517578,2100100.0,0.010038904848316044,2.079363733795086,-1.071425327653683,60.047847981587196,69.6947543640309,0.6720551051810162,-1.0861468071058553,-2.25990566730038,-1.0723303302831582,16.797703844748966,0.9700012207031321,2.130604278449688,0.6930011749267493,-2.4847582478814942,3.870760597734993,-0.8958785364773689,2.2818808863308675,1.8979469545898624,37.130863490111146,-29.628447729625172,1.5888797114041209,2,0.6100006103515767,-1.0499992370605327,-2.8750019073486257,-0.6000003814697195,9.209995269775398,1,0.12263542129196692,-1.4782624920699925,61.7599983215332,-1.8666759915059192,62.349998474121094,2.0679609493051774,63.5099983215332,0.12263542129196692
10795,2016-02-17,62.52999877929688,62.709999084472656,61.77000045776367,62.40999984741211,1870900.0,0.002404580131665446,2.9166646798432794,0.26666384096979917,62.21419600296731,68.07410904919423,0.5501224550849741,-1.1028812491169973,-2.334184872245892,-1.2115850402399317,18.16744381184335,0.9399986267089844,2.0673367652008565,0.7224988937378001,-2.387112222749032,3.832110010224632,-0.8323066645056159,2.277304451981216,1.581272362045901,43.45988369192057,-21.740438898060802,1.5548055582434153,2,0.3749999999999929,-1.1699962615966797,-3.0249996185302805,-1.1299991607666087,8.809997558593743,2,0.1303374649765272,2.079363733795086,62.38000106811523,-1.4782624920699925,61.7599983215332,-1.8666759915059192,62.349998474121094,0.1303374649765272
10796,2016-02-18,63.70000076293945,64.01000213623047,62.36999893188477,62.47999954223633,1738700.0,0.01871105079934776,-1.277778366464642,10.166767333184382,62.70783761890345,67.44480059475438,-0.7575475205251863,-2.006372274549662,-3.4639251990957405,-2.375587464388204,19.16874382230659,1.640003204345696,2.0351205256172307,1.6580007553100558,-1.2651095053211492,4.581111015941261,0.19644562499445328,3.119555885625658,-2.200000762939453,87.64935818912979,23.91944485937256,1.4615551303156025,2,-0.7999992370605469,-2.3399982452392507,-4.195001602172852,-2.3000011444091797,7.619998931884766,3,0.11852431941340136,2.9166646798432794,62.52999877929688,2.079363733795086,62.38000106811523,-1.4782624920699925,61.7599983215332,0.11852431941340136
10797,2016-02-19,62.88999938964844,63.6500015258789,62.83000183105469,63.63000106811523,2678300.0,-0.012715876979428109,1.1025563277303316,-0.6065581459339062,56.06229115172859,65.64595730223685,0.02708382304342649,-0.9148520158942262,-2.6167639600358683,-1.5725386660052436,20.224155329542448,0.8699989318847656,1.9304113124714135,0.6394994735717745,-1.8483957414834293,3.1273946886269783,-0.6044481339558274,1.8834470810993764,-1.3397993469238259,55.37841460708651,-5.700273076617663,1.2439476075276024,2,0.01000213623046875,-1.529996871948235,-3.354999542236328,-2.854999542236328,9.220001220703125,4,0.13579266971551296,-1.277778366464642,63.70000076293945,2.9166646798432794,62.52999877929688,2.079363733795086,62.38000106811523,0.13579266971551296
10798,2016-02-22,64.23999786376953,64.25,62.97999954223633,63.2400016784668,2109600.0,0.021466027782205632,1.490195858437396,-1.3513431312407662,60.14126313058465,65.0096978995349,-1.311951833658327,-2.0128484682650196,-3.900576542684618,-2.910533107391892,21.89272571730664,1.3600006103515625,1.663670159509266,1.763998031616211,-0.5750923476611121,4.103088410893534,0.5944528419775494,2.9335432212548724,-2.6406017791748013,99.63628595525567,40.50162310705029,1.1695451896386617,2,-1.3649978637695312,-2.879995346069329,-4.867497444152832,-4.809999465942383,7.3600006103515625,0,0.11114569780637096,1.1025563277303316,62.88999938964844,-1.277778366464642,63.70000076293945,2.9166646798432794,62.52999877929688,0.11114569780637096
10799,2016-02-23,64.98000335693361,65.29000091552734,63.599998474121094,63.959999084472656,3137200.0,0.011519388508283601,1.0609793541063837,1.0200081634833038,61.122053748164,63.25297692048315,-1.928704716241299,-2.4815654524429505,-4.556373125911726,-3.6366643460273025,23.997760099969156,1.69000244140625,1.554512555986065,2.2510032653808736,-0.017573361688107525,4.519579892449848,1.116714951846383,3.385291578915364,-3.2745831157226704,91.19325232160101,35.30014847273079,1.1342883135344874,2,-1.585002899169936,-3.2150020599365376,-5.607502937316909,-5.5500049591064595,6.9099960327148295,1,0.0920282459003745,1.490195858437396,64.23999786376953,1.1025563277303316,62.88999938964844,-1.277778366464642,63.70000076293945,0.0920282459003745
10800,2016-02-24,67.83000183105469,68.37000274658203,66.55000305175781,66.75,6781500.0,0.043859623374688184,-1.459466147041539,1.0588208894939042,66.12350323889285,61.705568413895705,-4.564197621454873,-5.027791471139054,-7.27505880906952,-6.476513040228696,25.92560537629168,3.3899993896484233,1.4604390623523003,4.744501686096193,1.7076361172461247,7.781367254946268,3.2260689016711552,6.26293447052123,-5.909506749384768,90.99999046326289,37.89310105510927,1.5184327844250365,2,-2.895000457763672,-4.524999618530273,-8.457501411437988,-8.400003433227539,4.1100006103515625,2,0.055432616914872224,1.0609793541063837,64.98000335693361,1.490195858437396,64.23999786376953,1.1025563277303316,62.88999938964844,0.055432616914872224
10801,2016-02-25,68.79000091552734,69.23999786376953,67.70999908447266,67.83000183105469,4014000.0,0.014153015753467724,-1.5499882380616326,0.8888865341414827,74.61273609589132,62.64776126108366,-5.248388447746649,-5.62318405495688,-8.096652377968432,-7.4064662017504475,28.237211608809996,1.529998779296875,1.5171129660987859,5.290000724792478,1.5560191732809443,9.023982276304004,3.423009949036711,7.156991500548244,-6.353545220664458,92.97976245311966,38.2127959720836,1.8669907757557638,2,-3.420001983642578,-5.05000114440918,-9.390000343322754,-9.360002517700195,3.0400009155273438,3,0.03706927443560604,-1.459466147041539,67.83000183105469,1.0609793541063837,64.98000335693361,1.490195858437396,64.23999786376953,0.03706927443560604
10802,2016-02-26,67.26000213623047,68.77999877929689,67.05999755859375,68.62999725341797,2971200.0,-0.02224158684305999,1.0598839599798806,-1.427079608039482,65.35189917634402,63.15373646056259,-3.2951849759363796,-3.8412007255993643,-6.445752273397851,-5.870022433492046,29.67575889654086,1.7300033569335938,1.412219880214728,3.4750019073486342,-0.4979846495710234,7.447988464268299,1.488508628888809,5.461495185808467,-4.14319222447692,68.37066679829204,13.70067234729511,1.9864932784598317,2,-1.8900032043457031,-3.4150028228759766,-7.860001564025879,-7.83000373840332,3.1800003051757812,4,0.06036273311990836,-1.5499882380616326,68.79000091552734,-1.459466147041539,67.83000183105469,1.0609793541063837,64.98000335693361,0.06036273311990836
10803,2016-02-29,68.16000366210939,68.80000305175781,67.01999664306639,67.19999694824219,2784100.0,0.013380932163160386,-1.696964442594868,-0.700737325135892,69.56845677358419,64.2115818818956,-3.5669802726460205,-4.469447162559632,-7.222217779131228,-6.767221699853465,31.00601959512417,1.7800064086914205,1.3033323828764622,4.057003211975115,-0.25100398761921383,8.365010411569443,1.9029996121779504,6.211006811772279,-4.430874955154245,80.85116456497592,23.753751980072707,2.1540035997971656,2,-2.6550045013427876,-4.315004348754897,-8.707503318786635,-8.73000526428224,2.1999969482421733,0,0.0579518300471864,1.0598839599798806,67.26000213623047,-1.5499882380616326,68.79000091552734,-1.459466147041539,67.83000183105469,0.0579518300471864
10804,2016-03-01,66.87999725341797,68.87999725341797,66.51000213623047,68.75,3601300.0,-0.01877943573824925,1.2253503974095843,-1.9479059047921512,62.23626428163285,64.21403391285844,-1.7673799662964598,-2.9757826943181698,-5.87033227158917,-5.481608791938243,32.12360297627493,2.3699951171875,1.4005954228167852,2.544496917724615,-1.8391414067630194,6.9281352422122495,0.3526777554807978,4.736316079968432,-2.5997816307813792,13.552955905943112,-42.212638602702825,2.191819162243817,3,-1.0749988555908203,-2.654998779296875,-7.412496566772461,-7.44999885559082,3.3199996948242188,1,0.07057418382985814,-1.696964442594868,68.16000366210939,1.0598839599798806,67.26000213623047,-1.5499882380616326,68.79000091552734,0.07057418382985814
10805,2016-03-02,66.97000122070311,67.08999633789061,65.59999847412111,66.76000213623047,2851500.0,0.0013457531546257062,5.6223699157358675,-0.11229881071376813,62.18309505382068,64.15572918340479,-1.2978153660839098,-2.8786519775779738,-5.887541289188768,-5.563829221615002,32.73601871731407,1.4899978637695028,1.6213495510906526,2.4220008850097514,-2.0431857635835797,6.887187533603083,0.18940756071307874,4.654594209306417,-2.19380737395322,37.63744440392138,-16.54845740539578,2.2325933242966665,3,-0.9350013732910014,-2.3450031280517436,-7.502500534057603,-7.370002746582017,3.720001220703139,2,0.07346570224377347,1.2253503974095843,66.87999725341797,-1.696964442594868,68.16000366210939,1.0598839599798806,67.26000213623047,0.07346570224377347
10806,2016-03-03,67.41999816894531,67.45999908447266,66.37999725341797,67.09999847412111,2379700.0,0.006719380917423301,4.399988555951858,1.5238147138964933,68.79167814279562,65.57010551574557,-1.301505091077459,-3.230433241093394,-6.218038333448916,-6.015801319358559,32.38879207551999,1.0800018310546875,1.8505680526520223,2.7044979095458928,-1.9331909099300617,7.34218672902184,0.3856534998079155,5.02334231928387,-2.1974239204934634,55.487816224564604,-4.298081410898469,2.3188444097379737,3,-1.3099994659423828,-2.7950000762939453,-7.702497482299805,-7.819999694824219,3.1399993896484375,3,0.06704248583831784,5.6223699157358675,66.97000122070311,1.2253503974095843,66.87999725341797,-1.696964442594868,68.16000366210939,0.06704248583831784
10807,2016-03-04,67.70999908447266,67.93000030517578,66.55000305175781,66.80999755859375,2049400.0,0.004301407941315061,1.0596912951143551,2.812507450587827,72.55494503110893,66.94940350469271,-0.9341197739537961,-3.3254934021654776,-6.359172012222643,-6.296850119823048,32.098039714664104,1.3799972534179688,2.0889204870500677,2.7624988555908203,-1.9913720308483818,7.5163697420300295,0.38556341237121217,5.139434298810421,-2.1100006103515483,64.32931084211783,-1.8077561275128033,2.3769354432196037,3,-1.2900009155273438,-3.085000991821289,-8.002497673034668,-8.110000610351562,3.279998779296875,4,0.06084777436552691,4.399988555951858,67.41999816894531,5.6223699157358675,66.97000122070311,1.2253503974095843,66.87999725341797,0.06084777436552691
10808,2016-03-07,68.55999755859375,68.73000335693361,67.40000152587889,67.83999633789061,2046300.0,0.012553514777937869,1.5094070736587406,0.8000000000000158,73.02530575117785,68.27198706058314,-1.2369629160793068,-3.963652054511499,-7.066699576590253,-7.140048124687532,32.754866572569306,1.330001831054716,2.2867050640564344,3.3489974975585994,-1.5983209611398053,8.296315956257004,0.87533826820939,5.822656726907802,-2.595999145507804,90.24390811228236,19.593489049120265,2.473659229349203,3,-1.1399993896484375,-3.1999988555908203,-8.452496528625488,-8.579998016357422,1.5100021362304688,0,0.027421309068831112,1.0596912951143551,67.70999908447266,4.399988555951858,67.41999816894531,5.6223699157358675,66.97000122070311,0.027421309068831112
10809,2016-03-08,69.09999847412111,69.36000061035156,68.27999877929689,68.72000122070311,2779000.0,0.007876326352926899,1.3999999999999684,0.5277730682829943,73.78708760702409,69.12349643481996,-1.2640066369729794,-4.23234343799264,-7.481774816559238,-7.6695604573004275,33.15356190780708,1.0800018310546733,2.6620740663875324,3.5789985656738423,-1.5328536271387634,8.690850758486441,1.0230724692675466,6.134924662080145,-2.808400115966805,93.08505349704092,18.210541856453744,2.5559260964063,3,-1.6199989318847798,-3.6749973297119283,-8.877497673034682,-9.004999160766616,0.9400024414062358,1,0.01823447415418311,1.5094070736587406,68.55999755859375,1.0596912951143551,67.70999908447266,4.399988555951858,67.41999816894531,0.01823447415418311
10810,2016-03-09,69.75,69.98999786376953,68.84999847412111,69.06999969482422,2455600.0,0.00940667930871708,-1.0357082036226175,1.7894874214466507,72.76145075471514,68.91779806357815,-1.8025750291653537,-4.6190480461876575,-7.996721895551715,-8.309338622803807,33.657586198701175,1.1399993896484233,2.9376024606092273,3.9115001678466825,-1.4293471845960966,9.252347520289462,1.241076491625293,6.581923844068072,-3.090193371582032,93.35186085339308,19.263248657868928,2.6704236762213887,3,-1.9550018310546875,-4.005001068115234,-9.462498664855957,-9.59000015258789,1.30999755859375,2,0.006451569150425662,1.3999999999999684,69.09999847412111,1.5094070736587406,68.55999755859375,1.0596912951143551,67.70999908447266,0.006451569150425662
10811,2016-03-10,69.76000213623047,69.90000152587889,69.09999847412111,69.55999755859375,1898900.0,0.00014339980258726293,2.3333227370262253,0.2941242468781205,77.50198370157791,70.2678074552708,-1.8556544705856481,-4.360365953236865,-7.871025473707199,-8.318695417617057,34.698838197094496,0.8000030517577841,3.1783458289002624,3.609002113342285,-1.8873167169809193,9.10532094366549,0.8608426981806758,6.357161528503887,-2.633968734863288,93.31406760452175,16.162324036837063,2.748159415161603,3,-1.9650039672851562,-4.015003204345703,-9.250000953674316,-9.430002212524414,1.2999954223632812,3,0.013331425984759004,-1.0357082036226175,69.75,1.3999999999999684,69.09999847412111,1.5094070736587406,68.55999755859375,0.013331425984759004
10812,2016-03-11,70.4000015258789,70.77999877929688,69.94999694824219,70.0,2991100.0,0.009174302896359121,-2.3199566657002912,1.9999618539004387,76.14599457264426,70.9986449884997,-2.2388424672266183,-4.602320571226244,-8.36444687296963,-8.951926252313463,35.910088845571934,1.0199966430664062,3.1480663880724933,3.846501350402832,-1.6568277242517269,9.349830425057391,1.0948368130755597,6.5981658877301115,-2.8730130997753918,88.75746857386642,13.8529592423846,2.7516645373272786,3,-2.210002899169922,-4.260002136230469,-9.05499935150145,-9.235000610351555,1.0199966430664062,4,0.00227267086998606,2.3333227370262253,69.76000213623047,-1.0357082036226175,69.75,1.3999999999999684,69.09999847412111,0.00227267086998606
10813,2016-03-14,70.13999938964844,70.47000122070312,69.80999755859375,70.23999786376953,1659300.0,-0.0036932120823164327,1.357134098990477,-0.2499952316466078,72.83181927129215,72.17592887623962,-1.8645152063167103,-3.881317216701703,-7.954319682260717,-8.69777582235995,38.05773999374037,0.660003662109375,2.916907546218937,3.167499160766596,-2.0687227091683553,8.403721030701547,0.5493882257991203,5.7856100957340715,-2.0925293070339848,74.40002441406234,1.4916575962994756,2.618110934967477,3,-1.9500007629394531,-4.0,-8.604997634887681,-8.974998474121087,-0.6299972534179688,0,0.012118598253745283,-2.3199566657002912,70.4000015258789,2.3333227370262253,69.76000213623047,-1.0357082036226175,69.75,0.012118598253745283
10814,2016-03-15,70.02999877929689,70.69999694824219,69.83999633789061,70.18000030517578,2061200.0,-0.0015683007030048435,-2.245246080985643,1.5000381475545996,62.85043022233954,72.25007722829727,-1.408852926777115,-3.3400589434390184,-7.65723764180467,-8.601830431717133,40.36299929351403,0.8600006103515767,2.906971402974122,2.674998664855977,-2.2575296306473973,7.607526960359351,0.2087345171042898,5.141262812607664,-1.545324105213254,61.13990251770025,-9.088386743626259,2.4662641477516853,3,-1.4500007629394673,-3.8899993896484517,-8.294997215270996,-8.864997863769538,-2.029998779296889,1,0.000571196861696377,1.357134098990477,70.13999938964844,-2.3199566657002912,70.4000015258789,2.3333227370262253,69.76000213623047,0.000571196861696377
10815,2016-03-16,70.68000030517578,70.93000030517578,69.18000030517578,70.02999877929689,1731400.0,0.009281758349409808,2.0434742226320712,-4.333299425258441,61.45452056973438,71.43483749795713,-1.6508522235799887,-3.529116196983395,-8.100365643862943,-9.255384262684593,42.33375995485005,1.75,2.7718368240554554,2.9175001144409123,-1.6712866813971345,7.506286910278952,0.6231067165218889,5.211893512359936,-1.82807377425803,86.33881148326944,18.20403808815726,2.2943933979190207,3,-1.9399986267089844,-4.465000152587891,-8.944998741149888,-9.51499938964843,-2.029998779296889,2,-0.009054886628255598,-2.245246080985643,70.02999877929689,1.357134098990477,70.13999938964844,-2.3199566657002912,70.4000015258789,-0.009054886628255598
10816,2016-03-17,71.25,71.5199966430664,70.5,70.69000244140625,1523700.0,0.00806451177650147,-1.1701999870138302,0.861532683075714,77.36617977492813,71.96941913615927,-1.8108641300078574,-3.6938742795146453,-8.45324785787438,-9.842742650141957,43.546845997219584,1.0199966430664062,2.8687522683175217,3.109999847412112,-1.3107457224443806,7.530745417268605,0.8996270624838729,5.3203726323403515,-2.0699996948242188,88.46166386269677,19.515813903637834,2.2103727849282446,3,-1.7900009155273438,-4.740001678466797,-9.514998435974107,-10.08499908447265,-2.529998779296889,3,-0.002666700932017596,2.0434742226320712,70.68000030517578,-2.245246080985643,70.02999877929689,1.357134098990477,70.13999938964844,-0.002666700932017596
10817,2016-03-18,71.43000030517578,71.63999938964844,70.58999633789062,71.5199966430664,4017800.0,0.0025263200726426405,5.363619549637027,-0.16070844686648503,74.88576256031209,72.17613655939641,-1.5731198025348618,-3.3742756967770617,-8.396989801293358,-10.014641882002351,44.84345074588815,1.0500030517578125,2.9883731795514734,2.8630001068115263,-1.0423059012802298,6.768306114903282,0.9103471027656411,4.815653110857411,-2.25,91.46344867369439,23.03115324866957,1.9526530040458803,3,-1.470001220703125,-4.8600006103515625,-9.327498435974107,-10.26499938964843,-2.5999984741210938,4,-0.005179934831320732,-1.1701999870138302,71.25,2.0434742226320712,70.68000030517578,-2.245246080985643,70.02999877929689,-0.005179934831320732
10818,2016-03-21,71.37999725341797,71.79000091552734,70.54000091552734,71.1500015258789,1163000.0,-0.0007000287210441325,1.380945460886751,-2.555612071888776,92.13473995822437,74.21476459841867,-1.2080746341074757,-2.9111936641755705,-8.097089265355464,-9.964729852900646,45.84076346323879,1.25,2.9956104306365745,2.4559970855712834,-1.0708994178844904,5.982893589027057,0.6925488338434036,4.219445337299163,-1.7079971313476534,84.2910511023157,8.548540855363612,1.763448251727886,3,-1.05999755859375,-4.734996795654297,-9.274994850158677,-10.214996337890618,-1.3999938964843608,0,0.0005603939067877484,5.363619549637027,71.43000030517578,-1.1701999870138302,71.25,2.0434742226320712,70.68000030517578,0.0005603939067877484
10819,2016-03-22,70.95999908447266,71.8499984741211,70.8499984741211,71.5,2079300.0,-0.005883975694958465,-1.631571550469307,-2.3478736814171035,85.18513036563218,75.59517344407611,-0.5548358939139746,-2.1293936543995073,-7.4265992347911265,-9.53656781732763,46.304896085421156,1.0,2.933661242807986,1.7369991302490178,-1.371136486004417,4.845134746502453,0.18293132212230034,3.291066938375735,-0.8643988037109409,66.66666666666666,-13.321853745648767,1.5540678081267156,3,-0.4850006103515625,-4.284999847412109,-8.849997520446763,-9.794998168945305,-0.8499984741210938,1,-0.020434004607526424,1.380945460886751,71.37999725341797,5.363619549637027,71.43000030517578,-1.1701999870138302,71.25,-0.020434004607526424
10820,2016-03-23,71.58999633789062,71.83999633789062,70.69999694824219,71.05000305175781,1782000.0,0.008878202671169788,1.192320671391053,-0.9999858715155625,85.6409728054756,76.4995055667314,-1.0017236119607418,-2.5963760057998684,-7.8232783552691245,-10.104358437707077,45.484905470471794,1.1399993896484375,2.8215074716898982,2.1789966583251896,-1.0276660918159308,5.38565940846631,0.5756652832546223,3.782328033395757,-1.1435164184570397,80.74056073287481,-2.2501762984705778,1.603331375070562,3,-1.0749969482421875,-4.779996871948242,-9.429994583129876,-10.424995422363274,-0.8799972534179688,2,-0.05014661994039715,-1.631571550469307,70.95999908447266,1.380945460886751,71.37999725341797,5.363619549637027,71.43000030517578,-0.05014661994039715
10821,2016-03-24,71.33999633789062,71.93000030517578,70.83000183105469,71.41999816894531,2127400.0,-0.003492108014925055,-1.0000138717418747,-0.1481533809940942,81.23919115358721,77.0654162979473,-0.5632653720699494,-2.2614892979093923,-7.344502338515696,-9.783553388265076,44.379243279515755,1.0999984741210938,2.64593866619785,1.801496887207037,-1.502504619024819,5.105498393438893,0.14949613409110896,3.453497640322965,-0.6399993896484375,57.553652780064766,-26.649337771967225,1.652000753115928,3,-0.7849960327148438,-4.189996719360352,-9.20749568939209,-10.174995422363274,0.100006103515625,3,-0.03770668559150181,1.192320671391053,71.58999633789062,-1.631571550469307,70.95999908447266,1.380945460886751,71.37999725341797,-0.03770668559150181
10822,2016-03-28,71.31999969482422,71.66999816894531,70.7300033569336,71.41999816894531,1497800.0,-0.0002803005900322564,2.133324008494081,1.2499523173755485,77.71084614217949,77.60753039471255,-0.44593815238255274,-2.025585144610602,-7.090600402381227,-9.690233107622262,43.84847249092808,0.9399948120117188,2.45554528363337,1.5785003662109318,-1.6336816230205216,4.790682355442385,-0.02759062840479487,3.1845913608266585,0.6100006103515625,56.115044733519944,-26.1950919532432,1.6060909946157274,3,-0.7649993896484375,-3.9399986267089844,-9.189997673034668,-10.154998779296868,0.34999847412109375,0,-0.03645539098775108,-1.0000138717418747,71.33999633789062,1.192320671391053,71.58999633789062,-1.631571550469307,70.95999908447266,-0.03645539098775108
10823,2016-03-29,72.11000061035156,72.18000030517578,70.87000274658203,71.08999633789062,1878600.0,0.011076849676216138,1.2586093499250217,-10.200198367284656,78.77629258344564,79.37707065705767,-1.0360598220629669,-2.6398349678001267,-7.638173912296821,-10.407480000710876,43.425916647347094,1.30999755859375,2.2334209842563553,2.171001434326172,-1.1166015433877021,5.458604412040046,0.5271999454692349,3.814802923183109,-1.3799972534179688,95.27030161814966,13.731446152705502,1.6438014888569357,3,-1.4300003051757812,-4.530000686645508,-9.979998588562012,-10.884998321533189,0.6500015258789062,1,-0.04548604564601855,2.133324008494081,71.31999969482422,-1.0000138717418747,71.33999633789062,1.192320671391053,71.58999633789062,-0.04548604564601855
10824,2016-03-30,71.5999984741211,72.33999633789062,71.55999755859375,72.06999969482422,1739900.0,-0.0070725576468412266,-1.8363434595644335,-0.46078358041497747,68.17285886230687,80.12355268956573,-0.31283033989393516,-1.8531009042881692,-6.872809995984738,-9.822639728914424,43.54429393838626,0.779998779296875,1.993521486280514,1.4249992370605469,-1.6056195529829722,4.455618027104066,-0.09031015796121267,2.9403086320823064,-0.8699951171875,54.878162245647985,-24.126828325694262,1.5153093950217575,3,-0.18000030517578125,-3.6300010681152344,-9.482497215270996,-10.37499618530272,0.7000045776367188,2,-0.022625630610495273,1.2586093499250217,72.11000061035156,2.133324008494081,71.31999969482422,-1.0000138717418747,71.33999633789062,-0.022625630610495273
10825,2016-03-31,71.88999938964844,72.06999969482422,71.33999633789062,71.83000183105469,1767700.0,0.004050292202620209,2.47622161671208,-0.1276540484384131,69.83236651763082,79.2864623276438,-0.4616949831874848,-1.850484225324152,-6.93105220983125,-10.038390193405696,44.446018669552124,0.7300033569335938,1.8409816377656654,1.4690002441406307,-1.2488155518552304,4.186816040136492,0.11009234614269303,2.8279081421385683,-1.0955963134765625,72.04975713777988,-4.9326872204591155,1.3589078979979334,3,-0.4500007629394531,-2.920001983642578,-9.309998512268066,-10.259998321533203,0.09999847412109375,3,-0.024760033306568396,-1.8363434595644335,71.5999984741211,1.2586093499250217,72.11000061035156,2.133324008494081,71.31999969482422,-0.024760033306568396
10826,2016-04-01,71.94000244140625,72.41000366210938,71.0,71.3499984741211,2464200.0,0.0006955494809062213,-1.1860506378524156,9.8337995930824,66.1087745900005,78.31124144205364,-0.45095038439254154,-1.6279639708757259,-6.708153045604973,-10.0030389028271,45.290488540327615,1.410003662109375,1.8881826808404583,1.2930030822753906,-1.1072523887789174,3.6932585533296987,0.0928753467482295,2.4931308178025517,-1.0837756347656295,72.02374194485947,-3.325930273008467,1.2001277355271558,4,-0.4650001525878906,-2.9350013732910156,-7.820000648498535,-8.770000457763672,0.649993896484375,4,-0.017097627400491255,2.47622161671208,71.88999938964844,-1.8363434595644335,71.5999984741211,1.2586093499250217,72.11000061035156,-0.017097627400491255
10827,2016-04-04,71.83000183105469,72.37999725341797,71.02999877929688,72.0,2116900.0,-0.00152906042005152,1.903245389512371,-0.2881305522868633,68.25054707479777,75.657442232784,-0.3109413751267738,-1.2579740995452937,-6.311552879803074,-9.78957387466626,45.96502170532125,1.3499984741210938,1.9127755099834332,0.9770023345947294,-1.0382358335783124,2.992240502767771,-0.03061674949178439,1.9846214186812432,-0.8805484130859469,62.33756582825946,-12.589751556314837,1.0076190840865187,4,-0.27500152587890625,-2.825000762939453,-7.275002479553223,-8.22500228881836,-0.5100021362304688,0,-0.005429477651493375,-1.1860506378524156,71.94000244140625,2.47622161671208,71.88999938964844,-1.8363434595644335,71.5999984741211,-0.005429477651493375
10828,2016-04-05,70.44000244140625,71.87000274658203,70.34999847412111,71.7300033569336,2511600.0,-0.019351237007034117,-1.0680205732910726,7.588322412709811,53.468725956449106,72.13339729843034,1.0411896723034033,0.2952286419240835,-4.677757033273494,-8.30617619097464,45.97748056068202,1.5200042724609233,1.7307525486663877,-0.5069972991943388,-2.2254186013843054,1.2114240029956278,-1.366207950289322,0.3522133519006445,1.970001220703125,4.369113622137862,-69.31548893090209,0.8592106510949852,4,0.9399986267089844,-1.4350013732910156,-5.832503318786621,-6.835002899169922,1.529998779296875,1,0.017461608246851057,1.903245389512371,71.83000183105469,-1.1860506378524156,71.94000244140625,2.47622161671208,71.88999938964844,0.017461608246851057
10829,2016-04-06,70.36000061035156,70.62999725341797,69.94000244140625,70.36000061035156,1454900.0,-0.0011357442970169052,1.5555681143858262,-0.0,47.00375040182876,67.84037258691401,1.1478388047421504,0.5001074282705531,-4.35598697952905,-8.14506678148959,45.54208508853348,0.6899948120117188,1.5693366210043393,-0.6499992370605412,-2.1634748430759174,0.863476368954835,-1.4067370400682222,0.10673856594713982,2.0199966430664062,17.003966047666704,-52.804667676190334,0.7567378030076855,4,0.81500244140625,-1.3549995422363281,-5.685001373291016,-6.755001068115234,1.5800018310546875,2,0.03411031132830611,-1.0680205732910726,70.44000244140625,1.903245389512371,71.83000183105469,-1.1860506378524156,71.94000244140625,0.03411031132830611
10830,2016-04-07,70.19999694824219,70.80999755859375,70.01999664306639,70.30000305175781,1964600.0,-0.002274071357609375,-2.434736458022207,-100.0,39.350898967170444,63.18611789953437,1.2180240979862447,0.7331407952306392,-3.9762352763286657,-7.915558900855146,44.89120687450046,0.790000915527358,1.3209605330230119,-0.8325027465820369,-2.2790063471765194,0.6140008540124455,-1.555754546879271,-0.10925094628480281,2.0824005126953153,10.526088192050608,-54.57162966686231,0.7232518002972388,4,0.975006103515625,-1.1949958801269531,-5.184998512268066,-6.594997406005859,1.2100067138671875,3,0.029914618159655237,1.5555681143858262,70.36000061035156,-1.0680205732910726,70.44000244140625,1.903245389512371,71.83000183105469,0.029914618159655237
10831,2016-04-08,70.69000244140625,71.26000213623047,70.26000213623047,70.37999725341797,982100.0,0.006980135533700027,-2.636393901982272,-3.099862679279829,42.93896936456329,59.3225760353548,0.6997018663336263,0.3334785794559707,-4.2298204843707055,-8.321008830330612,44.32188383668281,1.0600051879882812,1.1380866040189943,-0.38899726867676065,-1.718308880762308,0.9403143434087866,-1.0536530747195343,0.275658537366013,1.498699218750005,30.73777027343933,-29.743254995454222,0.6646558060427731,4,0.4850006103515625,-1.2950019836425781,-5.360003471374512,-7.085002899169922,0.720001220703125,4,0.018390088802738846,-2.434736458022207,70.19999694824219,1.5555681143858262,70.36000061035156,-1.0680205732910726,70.44000244140625,0.018390088802738846
10832,2016-04-11,70.55999755859375,71.25,70.43000030517578,70.75,1260300.0,-0.0018390844295168574,-2.6444678037367333,-0.6129008441414614,42.29325761323955,55.26890548310968,0.7940678994846166,0.5018127496775548,-3.894203751040891,-8.100757453409159,43.39594227046022,0.8199996948242188,0.8839036218104042,-0.5270019531249943,-1.8409453334796524,0.7869414272296638,-1.1839736433023234,0.12996973705233472,1.5387561328125088,32.124094256608515,-24.298141994322577,0.6569716901773324,4,0.6150054931640625,-1.0799942016601562,-5.192499160766602,-6.954998016357422,-0.4499969482421875,0,0.028769824965075186,-2.636393901982272,70.69000244140625,-2.434736458022207,70.19999694824219,1.5555681143858262,70.36000061035156,0.028769824965075186
10833,2016-04-12,70.98999786376953,71.05999755859375,70.11000061035156,70.54000091552734,1820400.0,0.006094108844302282,2.2203486267004604,-2.368374558303887,50.28141353762295,53.28096711370035,0.210638549498384,0.1462558725133647,-4.117093325833736,-8.445876553061453,42.41180158435519,0.9499969482421875,0.6808616281601161,-0.13950157165527344,-1.3772499050921851,1.0982467617816383,-0.7583757383737293,0.4793725950631824,1.0224057776367204,79.54512614513193,23.410028423306144,0.6188741667184571,4,0.18500518798828125,-1.0849952697753906,-5.467499732971191,-7.384998321533203,-2.0,1,0.004648567981195839,-2.6444678037367333,70.55999755859375,-2.636393901982272,70.69000244140625,-2.434736458022207,70.19999694824219,0.004648567981195839
10834,2016-04-13,70.06999969482422,71.11000061035156,69.69000244140625,71.08000183105469,2095100.0,-0.012959546367514951,1.6542029419524125,-2.2444644128717237,36.47694151857045,49.57480878047142,0.9954667209429715,1.1271964094129459,-3.0102670269162104,-7.426324601651842,41.08261873409612,1.4199981689453125,0.5012842470570007,-1.061499786376956,-2.2918747787861093,0.1688752060321974,-1.6766872825815256,-0.4463122901723864,1.859507898582038,24.203651419213443,-27.628536695067233,0.6151874962045765,4,0.9800033569335938,0.27500152587890625,-3.6800012588500977,-6.465000152587891,-0.48999786376953125,2,0.02711576329604659,2.2203486267004604,70.98999786376953,-2.6444678037367333,70.55999755859375,-2.636393901982272,70.69000244140625,0.02711576329604659
10835,2016-04-14,70.04000091552734,70.51000213623047,69.66999816894531,69.94999694824219,1583800.0,-0.000428125865955864,-1.5846215242320738,-0.08911265041583889,37.96304276262343,46.44750524409619,0.8218749473591771,1.1666019271717687,-2.8057333502124777,-7.299927578847317,40.4148215319528,0.8400039672851562,0.2311221155681551,-1.0594985961914034,-2.3699983085327148,0.25100111614990794,-1.714748452362059,-0.40424874002074773,1.7551363687589117,23.270554929104385,-26.68795118676308,0.6552498561706585,4,0.9849967956542969,0.5900001525878906,-3.58750057220459,-6.375,0.01000213623046875,3,0.027127377227913252,1.6542029419524125,70.06999969482422,2.2203486267004604,70.98999786376953,-2.6444678037367333,70.55999755859375,0.027127377227913252
10836,2016-04-15,71.05999755859375,71.19000244140625,70.11000061035156,70.11000061035156,1578500.0,0.014563058676949181,-1.2736953693441913,10.555056370263626,47.96873863789438,44.19397097332915,-0.3755733376679018,0.1387549696496535,-3.6792652585611165,-8.232583242401319,39.664774767522545,1.1500015258789062,0.08049079138973525,-0.030001831054690342,-1.338661254978149,1.2786575928687682,-0.6843315430164267,0.624327880907046,0.5651285964652288,87.97454296116739,37.19222450507915,0.6543297119617314,4,-0.2899971008300781,-0.3049964904785156,-4.289999008178711,-7.079998016357422,-1.8399963378906392,4,0.004925501203782323,-1.5846215242320738,70.04000091552734,1.6542029419524125,70.06999969482422,2.2203486267004604,70.98999786376953,0.004925501203782323
10837,2016-04-18,71.05999755859375,71.08000183105469,69.84999847412111,70.12999725341797,1390200.0,0.0,1.536066257147547,0.978950834417514,40.64171050269544,42.768747034023185,-0.554607860740532,0.11553769526409496,-3.497542817196603,-8.14882640307546,38.693804341055205,1.2300033569335795,-0.12142160736496521,-0.011501693725591622,-1.3103476959295648,1.2873443084783815,-0.6609246948275711,0.6379213073763879,0.4087183575761344,91.44707122421322,44.3799010921709,0.6494230011019863,4,-0.5949974060058594,-0.2649955749511719,-4.289999008178711,-7.079998016357422,-1.1499938964843608,0,0.004925501203782323,-1.2736953693441913,71.05999755859375,-1.5846215242320738,70.04000091552734,1.6542029419524125,70.06999969482422,0.004925501203782323
10838,2016-04-19,71.41999816894531,71.4800033569336,70.72000122070312,71.20999908447266,1502400.0,0.005066150052351448,3.6059415096520633,0.22580539307776237,48.3516498871663,42.918513643505136,-0.8504063881304234,-0.2543533201510968,-3.674983406552073,-8.414462187151514,37.72528228205866,0.7600021362304688,-0.2959091389117674,0.34649887084961506,-0.9544687793320605,1.6474665210312907,-0.30398495424122984,0.99698269594046,-1.75,96.6848057460557,48.51520540940517,0.6504838250908387,4,-0.8449974060058594,-0.6249961853027344,-4.254999160766602,-7.0449981689453125,-1.6500015258789205,1,-0.018342167350591687,1.536066257147547,71.05999755859375,-1.2736953693441913,71.05999755859375,-1.5846215242320738,70.04000091552734,-0.018342167350591687
10839,2016-04-20,69.51000213623047,71.5,69.41999816894531,71.38999938964844,1261800.0,-0.026743154322080964,-1.0194141676758923,-8.952406902815623,33.192132251282615,42.23420623062871,1.0351999081878631,1.6247442549396993,-1.5882849119052338,-6.413863028616817,36.10758479721096,2.0800018310546875,-0.5344629591329806,-1.490997314453125,-2.968261603002759,-0.013733025903491125,-2.229629458727942,-0.7523651701783081,1.970001220703125,4.327110002567582,-39.135504194281964,0.7386321442748186,4,0.9499969482421875,1.2849998474121094,-2.345003128051758,-5.135002136230469,1.3299942016601562,2,-0.0074809992300359784,3.6059415096520633,71.41999816894531,1.536066257147547,71.05999755859375,-1.2736953693441913,71.05999755859375,-0.0074809992300359784
10840,2016-04-21,68.0,69.38999938964844,67.70999908447266,69.34999847412111,1531100.0,-0.021723523087671115,1.3496502750316113,0.7180853438305373,26.932093096387575,40.455664423053626,2.4588930796753914,3.0061285580712394,0.06839759093689679,-4.812815609851668,34.74279629318706,1.8000030517578125,-0.6412678314820823,-2.8214996337890597,-4.788632098283642,-0.854367169294477,-3.805065866036344,-1.8379334015417754,3.5,7.651737347588286,-30.868016543178086,0.9835662322472899,4,1.6049995422363281,2.0600013732910156,-0.6400012969970703,-3.625,2.779998779296875,3,0.023235321044921875,-1.0194141676758923,69.51000213623047,3.6059415096520633,71.41999816894531,1.536066257147547,71.05999755859375,0.023235321044921875
10841,2016-04-22,68.65000152587889,68.83999633789061,68.30999755859375,68.31999969482422,1154900.0,0.009558845968807184,-2.0285116400731598,-0.244446077073913,32.48900334835953,39.366302838066964,1.6640818634708978,2.2601452373380226,-0.42789233041874297,-5.371059603522916,33.25855554147139,0.8399963378906108,-0.6891621782011725,-2.036998367309579,-4.211753512737602,0.1377567781184439,-3.124375940023583,-0.9496207945955746,2.849998474121108,24.802169243683235,-10.262587721649215,1.087377572714011,4,0.9549980163574361,1.4099998474121236,-1.1725006103515483,-4.200000762939439,2.9799957275390767,4,0.02039332111815262,1.3496502750316113,68.0,-1.0194141676758923,69.51000213623047,3.6059415096520633,71.41999816894531,0.02039332111815262
10842,2016-04-25,68.72000122070311,68.75,68.20999908447266,68.62000274658203,1422700.0,0.0010196604991745684,5.750178818368223,0.3030239977805221,38.91753185464832,38.10364931773644,1.4590671971439093,2.092664944624019,-0.3028018342898662,-5.346845485201513,31.859877087622923,0.5400009155273438,-0.6825553079533506,-1.8369987487793082,-4.158332537454044,0.48433503989542714,-2.997665643116676,-0.6763318544419405,2.628398742675799,26.64912644460198,-11.79038779664231,1.160666894337366,4,0.8849983215332173,1.3400001525879048,-0.7350025177001811,-3.975002288818345,2.849998474121108,0,0.007275902082629182,-2.0285116400731598,68.65000152587889,1.3496502750316113,68.0,-1.0194141676758923,69.51000213623047,0.007275902082629182
10843,2016-04-26,68.83000183105469,69.26999664306639,68.65000152587889,68.83000183105469,1297100.0,0.0016007073398951466,-2.444411477980485,0.0,40.17973619365126,38.51507094830098,1.1291966805245721,1.8175209919823345,-0.1933913214984102,-5.36007810613475,29.921665569605345,0.6199951171875,-0.7349346910473571,-1.5629981994628963,-3.885818496682745,0.7598220977569525,-2.724408348072828,-0.4015880508529648,2.3728620971679675,29.551516517937127,-11.120289075920102,1.1614101486099253,4,0.7749977111816406,1.2299995422363281,-0.56500244140625,-4.025001525878906,2.9300003051757812,1,0.015690858670984742,5.750178818368223,68.72000122070311,-2.0285116400731598,68.65000152587889,1.3496502750316113,68.0,0.015690858670984742
10844,2016-04-27,69.98000335693361,70.36000061035156,68.83999633789061,69.11000061035156,1486500.0,0.016707852612028562,-1.1560171632947667,100.0,48.74719003000496,39.71330953356559,-0.03901632193235116,0.5691092082221729,-1.1260824235990157,-6.3955827113334465,27.775674167441778,1.529998779296875,-0.7513490327959289,-0.33199691772459516,-2.5896668359382886,1.9256730004890983,-1.460831876831449,0.7968380413822587,1.083145977539047,85.66048925983452,39.474537660117896,1.1288349591068472,4,-0.37500381469727984,0.07999801635740766,-1.4975032806396626,-5.100002288818374,2.549995422363267,2,-0.0030009531836698855,-2.444411477980485,68.83000183105469,5.750178818368223,68.72000122070311,-2.0285116400731598,68.65000152587889,-0.0030009531836698855
10845,2016-04-28,70.11000061035156,70.22000122070311,69.01000213623047,69.26999664306639,1264500.0,0.0018576342838239057,1.2830059667331581,0.965518753343331,46.55580785519733,39.556317224377025,-0.17661260627677677,0.3150755726537966,-1.0376138179890546,-6.408685726061194,25.835701948082722,1.209999084472642,-0.8569347310789368,-0.11299972534179403,-2.245623600087299,2.019624149403711,-1.1793116627145395,0.9533122120309514,0.8190227141210897,88.37210127570484,38.57011379149725,1.0663119373727497,4,-0.5050010681152344,-0.049999237060546875,-1.5350017547607422,-5.200000762939453,2.4300003051757812,3,0.010412148355213091,-1.1560171632947667,69.98000335693361,-2.444411477980485,68.83000183105469,5.750178818368223,68.72000122070311,0.010412148355213091
10846,2016-04-29,70.70999908447266,70.72000122070312,69.26999664306639,69.59999847412111,2104800.0,0.008557958478073502,1.5663686939613517,1.3214230570112504,50.84365390837338,40.68986649167458,-0.9291941266079391,-0.40242917574116177,-1.445388537268883,-6.912182684858294,23.747968908415363,1.450004577636733,-0.786812730383943,0.5484989166259737,-1.441837100774947,2.5388349340268945,-0.4466690920744867,1.5436669253264341,0.09026327040000126,99.60150885586536,45.598592324483874,0.9951680087004589,4,-1.1049995422363281,-0.6499977111816406,-2.047499656677246,-5.694999694824219,1.7300033569335938,4,0.0009899546843523677,1.2830059667331581,70.11000061035156,-1.1560171632947667,69.98000335693361,-2.444411477980485,68.83000183105469,0.0009899546843523677
10847,2016-05-02,71.44000244140625,71.69000244140625,70.38999938964844,70.77999877929688,2311100.0,0.010323905619932239,1.2413774959880035,0.5945975668430896,52.44833967179472,41.14505424552218,-1.7876115512921444,-1.2260063798938035,-1.9446094387953679,-7.537745504070571,21.80751844006621,1.3000030517578125,-0.705483130616031,1.2980022430419922,-0.6301762392212282,3.2261807253052126,0.3339130019103749,2.2620914841736095,-3.7300033569335938,91.77631826612027,39.31047332885791,0.9640892411316108,5,-1.7400016784667969,-1.3800010681152344,-2.5875024795532227,-6.355001449584961,1.4599990844726562,0,0.00265950175698193,1.5663686939613517,70.70999908447266,1.2830059667331581,70.11000061035156,-1.1560171632947667,69.98000335693361,0.00265950175698193
10848,2016-05-03,71.66999816894531,71.94000244140625,70.48999786376953,71.26000213623047,2445200.0,0.0032194249675130404,2.0526265067981595,0.6212026633374949,59.41176417789611,44.05834668181257,-2.210916962621482,-1.4325782172530523,-1.9799130504779612,-7.654675800730018,20.833463361833232,1.4500045776367188,-0.7591213179775593,1.4664981842040987,-0.576730489872503,3.5097268582807004,0.4448838471657979,2.4881125212423996,-3.8803990173339855,91.29020190783713,33.793264055754584,1.0216143370383037,5,-1.8449974060058594,-1.6099967956542969,-2.7024974822998047,-6.584997177124023,1.9900054931640625,1,-0.001395262685585319,1.2413774959880035,71.44000244140625,1.5663686939613517,70.70999908447266,1.2830059667331581,70.11000061035156,-0.001395262685585319
10849,2016-05-04,72.76000213623047,73.1500015258789,71.26000213623047,71.4800033569336,2329900.0,0.015208650692521752,-1.1976721491811715,3.1219784514040083,64.22595144000869,48.202108719992694,-3.1194727024176245,-2.4596696156891227,-2.8824010696023095,-8.620136367474657,20.634231401666455,1.8899993896484375,-0.7407594405983815,2.436502075195307,0.09450869762621039,4.778495452764403,1.2655053864107515,3.607498763979862,-4.804386853027339,90.5797234989072,27.565605991487935,1.1709966887845498,5,-2.0800018310546875,-2.3300018310546875,-3.630002021789551,-7.55000114440918,1.1999969482421875,2,-0.013743814879604743,2.0526265067981595,71.66999816894531,1.2413774959880035,71.44000244140625,1.5663686939613517,70.70999908447266,-0.013743814879604743
10850,2016-05-05,72.30000305175781,73.25,71.87999725341797,72.76000213623047,1572000.0,-0.006322142261779851,-1.1076792159394349,-0.3593746274706149,56.88891940646701,50.91321050422687,-2.218692457307924,-1.933403276590127,-2.3282431198203852,-8.030936831927335,20.306869505755067,1.3700027465820312,-0.8186541900927011,1.8715026855468722,-0.6300438436591804,4.373049214752925,0.6207294209438459,3.1222759501498984,-4.032724593994132,76.13075007619811,15.60169808031442,1.2507732646030287,5,-1.5700035095214844,-1.8200035095214844,-2.6050052642822266,-7.010004043579102,1.5799942016601562,3,0.0031811302604567437,-1.1976721491811715,72.76000213623047,2.0526265067981595,71.66999816894531,1.2413774959880035,71.44000244140625,0.0031811302604567437
10851,2016-05-06,71.98999786376953,72.25,71.18000030517578,72.25,1644700.0,-0.004287761755229158,7.230699257607324,0.5652231602341897,54.99462828643567,52.69955455220324,-1.5478585280407202,-1.60320946297594,-1.9566883768033847,-7.595575276025315,19.358020400455157,1.1200027465820312,-0.6211891404510652,1.496497726440424,-1.0994356570252677,4.092431109906116,0.19853103470757105,2.794464418173277,-3.324101682626946,55.94399065265988,-0.6462918252023826,1.297966691732848,5,-1.0399971008300781,-1.5099983215332031,-1.7849998474121094,-6.69999885559082,2.0900039672851562,4,0.007639992611176538,-1.1076792159394349,72.30000305175781,-1.1976721491811715,72.76000213623047,2.0526265067981595,71.66999816894531,0.007639992611176538
10852,2016-05-09,72.58999633789062,72.66000366210938,71.8499984741211,72.12999725341797,924000.0,0.008334469953124701,1.6999554962171786,-1.7692127116405998,56.12564290610336,54.471321964697914,-1.7222844722392807,-2.1537517524256344,-2.4375722627847836,-8.066733178904812,18.451027689550102,0.8100051879882812,-0.17254776950950657,1.9949962615966825,-0.7654180011295608,4.755410524322926,0.6147891302335609,3.375203392959804,-3.557371851239452,76.08684234531829,23.553358451374933,1.3802071313631197,5,-1.5449981689453125,-2.109996795654297,-2.349994659423828,-7.264993667602539,0.8700027465820312,0,-0.002066316352823394,7.230699257607324,71.98999786376953,-1.1076792159394349,72.30000305175781,-1.1976721491811715,72.76000213623047,-0.002066316352823394
10853,2016-05-10,71.31999969482422,72.62999725341797,70.83000183105469,72.62999725341797,3237500.0,-0.01749547743679236,1.748089735824442,-2.847826447514637,60.15710894873666,55.73909073344588,-0.06921610664835498,-0.9041192428899478,-1.0897767969368601,-6.679082400912819,17.604735707825764,1.7999954223632812,0.18367675378874537,0.7084995269775334,-2.065766385150539,3.4827654391056058,-0.6786334290865028,2.0956324830415696,-1.9499851671051402,20.247860930534625,-36.7978261840629,1.3871329560640349,5,-0.18999862670898438,-0.8400001525878906,-1.039999008178711,-5.994997024536133,2.5999984741210938,1,0.022153699352432055,1.6999554962171786,72.58999633789062,7.230699257607324,71.98999786376953,-1.1076792159394349,72.30000305175781,0.022153699352432055
10854,2016-05-11,71.97000122070312,72.0199966430664,71.16999816894531,71.5999984741211,2220200.0,0.009113874490468854,2.617064104020908,-0.28244537110375995,74.65838332717296,58.86159911922095,-0.455110541322,-1.4803788245199314,-1.6115576367112965,-7.225935496710349,17.297712958371385,0.8499984741210938,0.4893500424578576,1.2635009765624972,-1.5623354986330327,4.089337451758027,-0.14941726103526776,2.676419214160262,-2.2895878552015745,47.107448438495055,-15.517604203032867,1.4129182375977625,5,-0.7100028991699219,-1.4900016784667969,-1.7775001525878906,-6.539999008178711,2.1500015258789062,2,0.023482039915821096,1.748089735824442,71.31999969482422,1.6999554962171786,72.58999633789062,7.230699257607324,71.98999786376953,0.023482039915821096
10855,2016-05-12,71.94000244140625,72.30000305175781,71.5999984741211,71.95999908447266,1865300.0,-0.00041682338179871437,1.0,-0.054044580077118175,72.13997833375268,61.227857388707534,-0.15447142038699724,-1.3710318233663514,-1.4539446677554793,-7.092713951699537,17.07437926018839,0.7000045776367188,0.8044701719605456,1.1385021209716797,-1.720545457001407,3.9975496989447663,-0.2910216680148636,2.568025909958223,-1.9740221451448292,60.65571036679424,-6.474694986814384,1.4295237889865469,5,-0.12000274658203125,-1.4600028991699219,-1.8500003814697266,-6.510000228881836,1.9899978637695312,3,0.028078907068590286,2.617064104020908,71.97000122070312,1.748089735824442,71.31999969482422,1.6999554962171786,72.58999633789062,0.028078907068590286
10856,2016-05-13,71.41000366210938,71.98999786376953,71.12999725341797,71.87000274658203,1588400.0,-0.007367233268146589,1.4571820946277343,23.003815337657382,67.04691159377973,62.84992093559475,0.542293191548282,-0.8574277701112294,-0.8143661688888812,-6.4417270946140235,16.071726377186874,0.8600006103515625,0.9632489896843168,0.5910030364990178,-2.2789706396450384,3.460976712643074,-0.8439838015730032,2.0259898745710387,-1.1813017895488684,31.694057416347732,-38.88159138888686,1.4349868380720265,5,0.4599952697753906,-0.9300041198730469,-1.3200016021728516,-5.600002288818359,2.7099990844726562,4,0.03458890161938455,1.0,71.94000244140625,2.617064104020908,71.97000122070312,1.748089735824442,71.31999969482422,0.03458890161938455
10857,2016-05-16,71.41000366210938,71.55999755859375,70.83000183105469,71.2300033569336,1581300.0,0.0,2.0417242859186495,-0.39130579005854743,66.58099123305941,63.64650171950179,0.6007674788952073,-0.8747084875202376,-0.71187617951432,-6.307854710705556,15.282777598382042,0.7299957275390625,1.1516995582318117,0.573502731323245,-2.3069079534732992,3.4539134161197893,-0.8667026110750271,2.013708073721517,-0.9395979393537033,32.22240589329841,-41.743823167054636,1.4402053423982688,5,0.6299972534179688,-0.9300041198730469,-1.1250019073486328,-5.200002670288086,2.42999267578125,0,0.03738969376866219,1.4571820946277343,71.41000366210938,1.0,71.94000244140625,2.617064104020908,71.97000122070312,0.03738969376866219
10858,2016-05-17,70.11000061035156,71.4800033569336,69.81999969482422,71.23999786376953,1515400.0,-0.01820477503276763,1.06210579688855,-6.277751875556309,50.81965478193682,62.156913201938245,1.8508504380608741,0.3395286084041089,0.650221650393334,-4.889759895353109,14.016849714033846,1.660003662109375,1.2309889017937365,-0.6610004425048857,-3.545119067178689,2.2231181821689177,-2.1030597548417944,0.7810588698320231,3.1399993896484375,11.693569475079908,-58.28210108282366,1.4420593123369052,5,1.4249992370605469,0.3699989318847656,0.21750259399414062,-3.8999996185302734,3.8799972534179688,1,0.047782034587894096,2.0417242859186495,71.41000366210938,1.4571820946277343,71.41000366210938,1.0,71.94000244140625,0.047782034587894096
10859,2016-05-18,68.98999786376953,70.4800033569336,68.83000183105469,69.79000091552734,2180600.0,-0.015974935627324216,-1.9464441416893732,0.7079690232325756,43.721961779495246,60.6939179100525,2.6595158536278944,1.4952381061061146,1.8031763982594669,-3.670232018277858,14.57757444857474,1.6500015258789062,1.2109916667482423,-1.7550029754638672,-4.695804871663768,1.1857989207360333,-3.2254039235638174,-0.28460202736391693,4.19140213012696,4.610835055626401,-60.43378380302065,1.470400948099948,5,1.7550048828125,1.4900016784667969,1.5500049591064453,-2.779996871948242,5.599998474121094,2,0.07145963846687975,1.06210579688855,70.11000061035156,2.0417242859186495,71.41000366210938,1.4571820946277343,71.41000366210938,0.07145963846687975
10860,2016-05-19,69.58000183105469,69.58000183105469,68.47000122070311,68.80000305175781,1651400.0,0.008552021822789468,1.8461598654094813,-0.9749947548112686,43.65883377445621,59.43438518649922,1.8362004077322354,1.0853179145216814,1.2327050308844036,-4.156269612001239,14.830407613339197,1.1100006103515767,1.1100156286982212,-1.2439990997314396,-3.9498163342972816,1.4618181348344024,-2.5969077170143606,0.10890951755148137,3.42734223632813,31.53413832192202,-27.935553325391066,1.3529086172829228,5,0.9850006103515625,0.8999977111816406,1.1175003051757812,-2.635000228881836,6.8699951171875,3,0.06524864610597159,-1.9464441416893732,68.98999786376953,1.06210579688855,70.11000061035156,2.0417242859186495,71.41000366210938,0.06524864610597159
10861,2016-05-20,70.05000305175781,70.08000183105469,69.13999938964844,69.83000183105469,1475900.0,0.006754831968017516,5.71433242506812,0.2820532884698149,41.96532995111901,57.86101708038986,1.1868848291822331,0.7647902513603242,0.7877781371581705,-4.519633633352157,14.933800673929104,0.94000244140625,0.8539244966152069,-0.8439979553222656,-3.3801231347925125,1.6921272241479812,-2.112060545057389,0.4240646344128578,2.6851004448242293,51.132805941552576,-4.074738596946318,1.2680625897351234,5,0.4999961853027344,0.4299964904785156,0.777496337890625,-3.1000003814697266,5.989997863769531,4,0.0553889662296112,1.8461598654094813,69.58000183105469,-1.9464441416893732,68.98999786376953,1.06210579688855,70.11000061035156,0.0553889662296112
10862,2016-05-23,69.22000122070311,70.16000366210939,69.16000366210939,70.09999847412111,1298700.0,-0.011848705137691984,-1.0000152589055356,-3.999965321126499,36.75679509872002,55.260982208165785,1.6635179071081438,1.7224841111348752,1.6130943298739453,-3.586419070908903,14.934038184218535,1.0,0.6834760090151804,-1.698999786376973,-4.153433888240357,0.7554343154864114,-2.9262168373086723,-0.4717827354452737,3.2591961393261926,24.916925837775246,-24.66367395176301,1.2272170509316924,5,1.165000915527358,1.2599983215332173,1.5424995422363423,-2.2649993896484233,6.879997253417983,0,0.07078881016276806,5.71433242506812,70.05000305175781,1.8461598654094813,69.58000183105469,-1.9464441416893732,68.98999786376953,0.07078881016276806
10863,2016-05-24,69.91000366210939,70.01999664306639,69.34999847412111,69.34999847412111,1103900.0,0.00996825237269583,-1.3928284355797953,-0.636371517994136,33.898338691142925,50.732088359718006,0.8409040755329613,1.1779345772057326,0.9347094594240133,-4.166392218251744,15.482671414152971,0.7999954223632812,0.555741400420402,-1.0629974365234176,-3.36681623416861,1.2408213611217747,-2.2149068353460137,0.08891196229917853,2.328641929560348,71.64183636674285,26.121790069031654,1.1519093988225966,5,0.47499847412107954,0.5699958801269389,0.7199974060058452,-2.9550018310547017,7.759994506835923,1,0.056215026032265136,-1.0000152589055356,69.22000122070311,5.71433242506812,70.05000305175781,1.8461598654094813,69.58000183105469,0.056215026032265136
10864,2016-05-25,69.76999664306639,70.01000213623047,69.19999694824219,69.77999877929689,1211800.0,-0.0020026750351734846,2.4467656846035224,-0.017860792087352015,35.16998838152604,46.624311698359485,0.7107667775681676,1.3717310975995503,1.08849287577344,-3.8986488054622868,16.161144337858573,0.8100051879882812,0.34636228300372807,-1.192504119873064,-3.5171990093232637,1.1321907695771358,-2.354851564598164,-0.03015667514796405,2.2425302863453425,76.92269493300459,33.81753545608723,1.1623474447250997,5,0.4600028991699361,0.7100028991699361,0.9150047302246236,-2.8149948120117045,7.880004882812514,2,0.06048446930981055,-1.3928284355797953,69.91000366210939,-1.0000152589055356,69.22000122070311,5.71433242506812,70.05000305175781,0.06048446930981055
10865,2016-05-26,70.83999633789062,70.93000030517578,69.80999755859375,69.86000061035156,1167400.0,0.01533610070670055,-1.0740756439056782,-97.97864225754005,43.81055154102831,44.04249391472044,-0.5941603411328913,0.37863791308149075,0.024032409757978712,-4.829241873548057,16.56565447108568,1.1600036621093892,0.20201005991178533,-0.15900421142578125,-2.4500203591693293,2.1320119363177668,-1.3045122852975624,0.9865038624459999,0.9599790489985907,94.9718479748017,51.28106806461726,1.1455080738717764,5,-0.8249969482421875,-0.3599967956542969,-0.2124958038330078,-3.8849945068359375,7.7100067138671875,3,0.05293619697710539,2.4467656846035224,69.76999664306639,-1.3928284355797953,69.91000366210939,-1.0000152589055356,69.22000122070311,0.05293619697710539
10866,2016-05-27,70.77999877929688,71.16999816894531,70.47000122070312,70.95999908447266,1157800.0,-0.0008469446879637577,1.3333290947700367,-0.18367458154924096,39.657174844491514,41.050958760435115,-0.7073080153785014,0.4681508998827155,0.07061062199804269,-4.629090637767433,16.623005530682093,0.6999969482421875,-0.1425330875820805,-0.2225017547607422,-2.5118722096895425,2.066868700168058,-1.3671869822251352,0.9221834727036509,0.8201781576211715,80.59699226430406,39.310259451008925,1.1446852274643977,5,-0.8049964904785156,-0.049999237060546875,-0.9474983215332031,-3.8249969482421875,7.620002746582031,4,0.0801073504765839,-1.0740756439056782,70.83999633789062,2.4467656846035224,69.76999664306639,-1.3928284355797953,69.91000366210939,0.0801073504765839
10867,2016-05-31,71.62999725341797,71.69999694824219,70.7300033569336,70.79000091552734,2173100.0,0.012009020751349908,-1.0208379692914136,-4.666638409697792,51.86072582595123,41.16663332088116,-1.701778893293394,-0.38671067880554233,-0.789009655431741,-5.326342688972829,16.098558436698006,0.9699935913085938,-0.4437700439137586,0.6179969787597628,-1.6805755962355988,2.9165695537551244,-0.5312893087379251,1.7672832662574507,-3.159996032714858,97.20001220703125,51.05221825745306,1.1492862874976817,5,-1.5449981689453125,-0.8999977111816406,-1.7974967956542969,-4.674995422363281,5.410003662109375,1,0.061566436286564885,1.3333290947700367,70.77999877929688,-1.0740756439056782,70.83999633789062,2.4467656846035224,69.76999664306639,0.061566436286564885
10868,2016-06-01,71.56999969482422,71.8499984741211,71.23999786376953,71.51000213623047,1797200.0,-0.0008376038097765992,-1.033314683891969,0.07142597638510445,47.41601519567789,41.57708370045702,-1.5789438635471669,-0.35267047311040756,-0.737917463323015,-5.1077663907379645,15.41311362052314,0.6100006103515625,-0.6868790839033636,0.5629993438720646,-1.7299749407062137,2.855973628450343,-0.5834877984170674,1.7094864861611967,-3.035398559570325,89.43401441234982,41.614486695881695,1.1464871422891367,6,-1.4099998474121094,-0.7099990844726562,-1.7374992370605469,-4.614997863769531,6.599998474121094,2,0.06329465975426674,-1.0208379692914136,71.62999725341797,1.3333290947700367,70.77999877929688,-1.0740756439056782,70.83999633789062,0.06329465975426674
10869,2016-06-02,71.76000213623047,71.79000091552734,70.72000122070312,71.31999969482422,1532800.0,0.0026547777311223264,3.279998779296875,7.333672431332655,48.860759982655246,42.155075501368025,-1.491552575542002,-0.6550145989591556,-0.92126116777807,-5.1363156092935185,13.736699693725066,1.0699996948242188,-0.9332869255002123,0.803001785278326,-1.3694680200085685,2.9754715905652205,-0.28323311736511414,1.8892366879217661,-3.0927851074218893,95.58841678914831,47.35222332540519,1.0862349026434468,6,-1.2650032043457031,-0.9000015258789062,-1.9275016784667969,-4.805000305175781,6.2299957275390625,3,0.0823578017945874,-1.033314683891969,71.56999969482422,-1.0208379692914136,71.62999725341797,1.3333290947700367,70.77999877929688,0.0823578017945874
10870,2016-06-03,72.52999877929688,73.0,72.37999725341797,72.43000030517578,1391000.0,0.010730164717730029,-5.199885561701316,0.22726799833541406,56.879564506695786,43.81221267420989,-2.010512703815948,-1.4829275327912512,-1.6958241586439016,-5.753432240084706,12.255515054917693,1.2399978637695312,-0.9162009288262283,1.5614986419677734,-0.6431014248859697,3.7660987088215165,0.4591986085409019,2.663798675394645,-3.735470492675802,81.42286768874469,29.809735722227167,1.1023000334268735,6,-1.4499969482421875,-1.6699981689453125,-2.697498321533203,-5.5749969482421875,4.040000915527344,4,0.07059151844413791,3.279998779296875,71.76000213623047,-1.033314683891969,71.56999969482422,-1.0208379692914136,71.62999725341797,0.07059151844413791
10871,2016-06-06,72.54000091552734,72.86000061035156,72.1500015258789,72.56999969482422,1339900.0,0.00013790343856068255,1.3278635215248769,-0.29999237048905164,56.93248420999413,46.0539559087959,-1.8217396954156158,-1.5279509588946496,-1.7023110849018508,-5.612137575952744,11.386112381328736,0.7099990844726562,-0.7230322036632515,1.5440006256103516,-0.7269729116556789,3.814974162876382,0.40851385697733633,2.679487394243367,-3.4931443261035326,79.82459075638126,24.694598580842452,1.1354867686330146,6,-1.44000244140625,-1.6800003051757812,-2.707500457763672,-5.584999084472656,4.870002746582031,0,0.08285086931869623,-5.199885561701316,72.52999877929688,3.279998779296875,71.76000213623047,-1.033314683891969,71.56999969482422,0.08285086931869623
10872,2016-06-07,72.44000244140625,72.9000015258789,72.20999908447266,72.52999877929688,1196900.0,-0.0013785287132480617,-1.5090858648911083,3.0,66.76257365920466,49.705537571913865,-1.359964768582259,-1.5175725496027894,-1.59924226559815,-5.3595684424348775,10.213986368221201,0.69000244140625,-0.5554651656127447,1.4515018463134766,-0.7981983787304756,3.7012020713574287,0.3266517337915076,2.5763519588354455,-3.155957247347871,75.43869042042002,14.20232015521843,1.1248501125219732,6,-1.3400039672851562,-1.5800018310546875,-2.607501983642578,-5.350000381469727,4.6699981689453125,1,0.08227497078418033,1.3278635215248769,72.54000091552734,-5.199885561701316,72.52999877929688,3.279998779296875,71.76000213623047,0.08227497078418033
10873,2016-06-08,72.9000015258789,72.94000244140625,72.33999633789062,72.37000274658203,767400.0,0.0063500699747316425,-1.0338790182843252,-5.88911495422177,81.08106796823029,54.806768637103225,-1.510024853788039,-1.953278264492866,-2.076230458653356,-5.665487453853402,10.017338142182892,0.600006103515625,-0.3780336870492249,1.8325008392334041,-0.571863245777962,4.23686492424477,0.6303187967277211,3.034682881739087,-3.3929990434640303,95.61409966403876,26.090757272237212,1.2021820425056806,6,-1.4950027465820312,-2.0400009155273438,-3.020000457763672,-5.510000228881836,4.279998779296875,2,0.05679011389565991,-1.5090858648911083,72.44000244140625,1.3278635215248769,72.54000091552734,-5.199885561701316,72.52999877929688,0.05679011389565991
10874,2016-06-09,73.66000366210938,73.75,72.83000183105469,72.83000183105469,1344800.0,0.010425269140230009,-1.2168581671109477,1.5660447976046525,81.57892872074277,59.00325499040483,-1.855305866627745,-2.7196139501674566,-2.828299282230475,-6.2585600115267255,10.034003007363149,0.9199981689453125,-0.02912208133945171,2.508002853393549,-0.13668798136262694,5.152693688149725,1.185657436015461,3.830348270771637,-3.9434213286393884,94.37522351763107,19.218401971819475,1.3223454173780884,6,-1.5500030517578125,-2.5500030517578125,-3.7175025939941406,-6.040000915527344,3.55999755859375,3,0.06122718276697392,-1.0338790182843252,72.9000015258789,-1.5090858648911083,72.44000244140625,1.3278635215248769,72.54000091552734,0.06122718276697392
10875,2016-06-10,73.95999908447266,74.11000061035156,73.4800033569336,73.66999816894531,1290500.0,0.004072704418254025,1.1355695498687495,0.3493979226031804,81.0810450206984,63.6059072322056,-1.861995202240422,-3.0151028628812355,-3.126060877834419,-6.404153843258015,9.935037157325013,0.6299972534179688,0.33235758900161727,2.70699844360351,-0.205162594308689,5.619159481515709,1.2509179246474105,4.163078962559609,-3.920743337680264,92.34685734971836,13.566589603448563,1.4560805189560997,6,-1.5449981689453125,-2.6699981689453125,-3.404998779296875,-5.894998550415039,3.1500015258789062,4,0.05448889709549687,-1.2168581671109477,73.66000366210938,-1.0338790182843252,72.9000015258789,-1.5090858648911083,72.44000244140625,0.05448889709549687
10876,2016-06-13,73.87999725341797,74.45999908447266,73.68000030517578,74.08000183105469,1550700.0,-0.0010816905360330198,-1.6000025431379779,-0.689668780089974,92.05771897666935,68.07223980450762,-1.4483210456519657,-2.8886711051580676,-3.046320786055503,-6.150924568045269,10.38719868719323,0.779998779296875,0.7155887257501661,2.5034969329833956,-0.6372256426969614,5.6442195086637525,0.93313564514321,4.073858220823581,-3.4336670202696666,74.22214084201389,-10.901733401557152,1.5703612878401805,6,-1.2899971008300781,-2.414997100830078,-3.2749977111816406,-5.454998016357422,2.6300048828125,0,0.03641042963468433,1.1355695498687495,73.95999908447266,-1.2168581671109477,73.66000366210938,-1.0338790182843252,72.9000015258789,0.03641042963468433
10877,2016-06-14,74.08000183105469,74.11000061035156,73.16000366210938,73.87000274658203,1129900.0,0.0027071546436401306,6.037101924326768,-1.049971390425329,91.2870856334806,72.94680318648568,-1.4128175954552233,-3.0339417479186466,-3.240722237801151,-6.170149618597364,10.941857530496181,0.9499969482421875,0.9673528627337475,2.5700016021728516,-0.7956456053297245,5.935648809675428,0.8871779984215635,4.25282520592414,-3.1520313357474663,82.07562447592966,-4.557269050640045,1.6828236037512874,6,-1.4900016784667969,-2.615001678466797,-3.365001678466797,-4.655002593994141,2.6599960327148438,1,0.04495142749387382,-1.6000025431379779,73.87999725341797,1.1355695498687495,73.95999908447266,-1.2168581671109477,73.66000366210938,0.04495142749387382
10878,2016-06-15,73.45999908447266,74.29000091552734,73.19999694824219,74.08000183105469,1132700.0,-0.008369367322587196,1.096159630268129,-2.952406902815622,83.36350140998972,76.78044112285619,-0.5548756245571695,-2.266291255679704,-2.5773946364432305,-5.387264114600953,11.826523838953545,1.0900039672851562,1.2746357121602045,1.78249893188476,-1.6229883572011232,5.187986220970643,0.07975528734182546,3.4852425764276944,-2.108185158465588,38.650203372853355,-47.1781107700518,1.7027436445429383,6,-0.154998779296875,-1.9949989318847656,-2.697500228881836,-4.034999847412109,4.180000305175781,2,0.049686925828595685,6.037101924326768,74.08000183105469,-1.6000025431379779,73.87999725341797,1.1355695498687495,73.95999908447266,0.049686925828595685
10879,2016-06-16,73.91999816894531,74.1500015258789,73.58999633789062,73.62999725341797,923200.0,0.00626189885931927,-2.0270325999546364,-0.46774134006029655,81.30084326550613,79.49391654050179,-0.7557308845063488,-2.464358650967938,-2.9852512792192556,-5.683085687829731,12.005494898625377,0.69000244140625,1.4194034378676719,1.9959980010986271,-1.3024311660913668,5.294427168288621,0.3467834175036302,3.645212584693624,-2.195202023922377,58.461321767913,-25.127672382339206,1.649214583594998,6,-0.6149978637695312,-2.454998016357422,-3.1149978637695312,-4.494998931884766,3.4599990844726562,3,0.044101761593387634,1.096159630268129,73.45999908447266,6.037101924326768,74.08000183105469,-1.6000025431379779,73.87999725341797,0.044101761593387634
10880,2016-06-17,74.12000274658203,74.1500015258789,73.22000122070312,73.8499984741211,1522800.0,0.0027056896995534263,4.636334211864798,0.9310462760779774,83.00395793282823,82.39074695415002,-0.7894988882642906,-2.4314607073640104,-3.1245560948651416,-5.728537392262524,11.784290524143065,0.9300003051757812,1.635924600592631,1.9690025329589815,-1.2746401503081586,5.212645216226122,0.3471811913254186,3.5908238745925445,-2.066982248825127,73.84634345307613,-9.703025835310754,1.621821341633568,6,-0.785003662109375,-2.6550025939941406,-3.2500038146972656,-4.695003509521484,2.7399978637695312,4,0.0418240469407436,-2.0270325999546364,73.91999816894531,1.096159630268129,73.45999908447266,6.037101924326768,74.08000183105469,0.0418240469407436
10881,2016-06-20,73.93000030517578,74.25,73.23999786376953,74.02999877929688,956500.0,-0.002563443528946885,2.7407423105723447,-0.37035885843458605,76.13634393238983,83.43227698450393,-0.42643391337611547,-2.0404916164892626,-2.890606997264115,-5.38032443935964,12.0492228956005,1.0100021362304688,1.8403473420484602,1.5850002288818388,-1.5930070294529344,4.763007487216612,-0.0040034002855406925,3.1740038580492183,-1.5881423770129857,68.14146147146397,-13.116037311227885,1.589003629167385,6,-0.5300025939941406,-2.4650001525878906,-2.780000686645508,-4.505001068115234,2.089996337890625,0,0.04301366552210273,4.636334211864798,74.12000274658203,-2.0270325999546364,73.91999816894531,1.096159630268129,73.45999908447266,0.04301366552210273
10882,2016-06-21,74.12000274658203,74.55999755859375,73.5999984741211,73.93000030517578,1150700.0,0.002570031659974825,-1.258805155638531,-1.9000534065766383,78.1456418271417,83.10611852438296,-0.3945591552549672,-1.9442592691835614,-3.0293577655010893,-5.426330529554519,12.497975296646722,0.9599990844726562,1.9265831290207416,1.5300025939941406,-1.3776364924574267,4.437641680445708,0.07618305076836407,2.983822137219917,-1.5239678796620524,67.64745481268723,-12.05627765768908,1.4538195432257812,6,-0.4250030517578125,-2.6050033569335938,-2.9450035095214844,-4.695003509521484,2.3299942016601562,1,0.03224499866547359,2.7407423105723447,73.93000030517578,4.636334211864798,74.12000274658203,-2.0270325999546364,73.91999816894531,0.03224499866547359
10883,2016-06-22,73.83999633789062,74.37999725341797,73.75,74.37999725341797,1132300.0,-0.003777744175870512,1.3333192048488958,-2.8420735624799227,72.51067202813948,82.09853444742704,0.03666335654177999,-1.4279429454028758,-2.714159000008351,-5.006326195444558,12.970978835061539,0.6299972534179688,2.015712385217199,1.0534965515136747,-1.6127091567323646,3.719702259759714,-0.27960630260933783,2.3865994056366873,-0.9690066941363114,46.26841877519416,-30.127831987498475,1.3331028541230163,6,0.0200042724609375,-2.3249969482421875,-2.579996109008789,-4.024997711181641,3.5400009155273438,2,0.039274128787988305,-1.258805155638531,74.12000274658203,2.7407423105723447,73.93000030517578,4.636334211864798,74.12000274658203,0.039274128787988305
10884,2016-06-23,73.98999786376953,73.98999786376953,73.38999938964844,73.94000244140625,1072100.0,0.002031440050355604,23.002136426064396,-0.09258395851876969,68.24988412923358,80.67284990393094,-0.06884569025471876,-1.3128952941489587,-2.7968407197068927,-5.020902136583686,13.17651997750246,0.5999984741210938,2.052620193843751,0.9924980163574162,-1.311950636382491,3.2969466690973235,-0.15972631001253035,2.1447223427273627,-0.8825471119376971,57.46259309025484,-17.541960184394753,1.152224326369951,6,-0.12999725341796875,-2.4749984741210938,-2.9824981689453125,-4.089996337890625,3.0600051879882812,3,0.04933101272146656,1.3333192048488958,73.83999633789062,-1.258805155638531,74.12000274658203,2.7407423105723447,73.93000030517578,0.04933101272146656
10885,2016-06-24,74.58999633789062,75.37000274658203,73.20999908447266,73.33000183105469,2065000.0,0.008109183557834632,-1.8800048828125,25.202197466809096,72.33101128115115,78.48099349331783,-0.6370765242259466,-1.7049628026242942,-3.3201922661063747,-5.488435126498999,14.68874509329069,2.160003662109375,1.9798398960646892,1.40499649047851,-0.7667307263690475,3.5767237073260674,0.3191328820547312,2.4908600989022887,-0.029998779296875,63.888653414148266,-10.072197352908773,1.0858636084237785,6,-0.3249931335449219,-2.669994354248047,-3.9774951934814453,-4.264995574951172,1.970001220703125,4,0.037404491922599314,23.002136426064396,73.98999786376953,1.3333192048488958,73.83999633789062,-1.258805155638531,74.12000274658203,0.037404491922599314
10886,2016-06-27,76.44999694824219,76.5999984741211,74.41999816894531,74.41999816894531,2406700.0,0.024936327948399617,-1.1477848434281934,1.611117166212534,81.57465367471255,77.40183438678804,-2.3402915799084383,-3.286923761406584,-5.113234856826182,-7.225365250486945,16.38570124099736,2.1800003051757812,1.8893149945646996,2.981497192382818,0.6567276977590524,5.306266687006584,1.8191124450709282,4.143881939694708,-3.2399978637695312,95.57517543109462,20.900673819460437,1.162384747311886,6,-1.5499992370605469,-3.579998016357422,-5.927495956420898,-5.969997406005859,-0.46999359130859375,0,0.005363030457502305,-1.8800048828125,74.58999633789062,23.002136426064396,73.98999786376953,1.3333192048488958,73.83999633789062,0.005363030457502305
10887,2016-06-28,76.04000091552734,76.18000030517578,74.66000366210938,75.81999969482422,2572600.0,-0.005362930661624743,5.079986572265625,0.10837505073738331,74.92055764656871,76.46372952418571,-1.813768708202602,-2.666304174716032,-4.639664464885101,-6.677466253730216,17.7149195314366,1.7899932861328125,1.7798289043916071,2.351000976562503,-0.0739460272026804,4.775947980327686,1.1385274746799041,3.5634744784451016,-2.8300018310546875,83.48089500240809,10.981912868384029,1.2124735018825947,6,-1.1350021362304688,-3.1599998474121094,-5.525001525878906,-5.560001373291016,0.19000244140625,1,-0.0002630756472919993,-1.1477848434281934,76.44999694824219,-1.8800048828125,74.58999633789062,23.002136426064396,73.98999786376953,-0.0002630756472919993
10888,2016-06-29,76.0999984741211,76.58999633789062,75.73999786376953,76.19000244140625,2142300.0,0.0007890262739529419,-1.098748222174081,-0.40910667221528646,71.78561453941049,75.40648188795285,-1.6314665123555159,-2.497576772824985,-4.645685393083909,-6.6013247394881915,19.073246623160983,0.8499984741210938,1.632558948487329,2.1844985961914034,-0.2532939910488352,4.622291183431642,0.9656023025712841,3.4033948898115227,-2.822199401855471,85.2507348075997,14.877878262364177,1.218896293620116,6,-1.1949996948242188,-3.200000762939453,-5.667497634887695,-5.619998931884766,-1.1100006103515625,2,0.004599191604979014,5.079986572265625,76.04000091552734,-1.1477848434281934,76.44999694824219,-1.8800048828125,74.58999633789062,0.004599191604979014
10889,2016-06-30,77.66999816894531,77.70999908447266,75.70999908447266,75.91000366210938,3282800.0,0.020630745417926866,1.1739173701756422,-19.554632533695006,77.00137817376984,74.7395285813908,-2.92073486388432,-3.796775235639373,-6.08077774129687,-8.018446600830373,21.227304820480185,2.0,1.5421383271857962,3.45899848937988,0.7086056154397511,6.209391363320009,2.0838020524098084,4.8341949263499515,-4.325755108642582,99.11109076605904,30.215829833606776,1.3751964369700675,6,-2.2099990844726562,-4.215000152587891,-7.237497329711914,-7.189998626708984,-2.720001220703125,3,-0.003733757208240762,-1.098748222174081,76.0999984741211,5.079986572265625,76.04000091552734,-1.1477848434281934,76.44999694824219,-0.003733757208240762
10890,2016-07-01,77.6500015258789,78.02999877929688,76.55000305175781,78.0,1606800.0,-0.00025745646372887787,6.219561212527215,-0.1988633900626826,77.6798617973072,74.91103056638163,-2.6232077458165293,-3.5558435476981884,-5.874645287390166,-7.852119932187151,22.563031344678112,1.4799957275390625,1.5381989501514965,3.183001708984378,0.15254619933465108,6.213457218634105,1.6677739541595145,4.698229463809241,-4.131128224609384,89.47376207282794,20.374404387347397,1.5152277548248618,7,-2.0300025939941406,-3.7300033569335938,-7.295001983642578,-7.170001983642578,-2.3499984741210938,4,-0.0077269602360681144,1.1739173701756422,77.66999816894531,-1.098748222174081,76.0999984741211,5.079986572265625,76.04000091552734,-0.0077269602360681144
10891,2016-07-05,78.55000305175781,78.69000244140625,77.58000183105469,77.77999877929688,2074600.0,0.011590489480917121,1.1142807318384607,-2.2000217983651225,79.76028900230811,75.09043580806679,-3.127872588968117,-4.197724356225734,-6.595169886772169,-8.600828731396462,24.301464598414157,1.1100006103515625,1.5754295183102442,3.782503128051758,0.38671712658037904,7.178289129523137,2.0846101273160684,5.480396128787447,-4.760462221806648,96.52606868350308,27.867347362627925,1.69789300073569,7,-2.6000022888183594,-3.970001220703125,-8.30250358581543,-8.070003509521484,-3.44000244140625,1,-0.025334250997454677,6.219561212527215,77.6500015258789,1.1739173701756422,77.66999816894531,-1.098748222174081,76.0999984741211,-0.025334250997454677
10892,2016-07-06,78.4000015258789,78.72000122070312,77.56999969482422,78.3499984741211,2471900.0,-0.0019096310636687042,2.333325961963733,0.06493866793492262,85.08520202698895,76.48760580793896,-2.578012233766586,-3.7716976814745777,-6.265990684442386,-8.280348886679207,26.106537305209265,1.1500015258789062,1.5946617303998067,3.3345016479492244,-0.2424925651422427,6.911495861040692,1.5460045414034909,5.122998754494958,-4.2184237670113305,89.36878844793893,16.215483625472288,1.788497106545735,7,-2.4350013732910156,-3.6800003051757812,-8.047500610351562,-7.920001983642578,-2.9000015258789062,2,-0.030867322982723433,1.1142807318384607,78.55000305175781,6.219561212527215,77.6500015258789,1.1739173701756422,77.66999816894531,-0.030867322982723433
10893,2016-07-07,77.04000091552734,78.01000213623047,76.7699966430664,78.01000213623047,1418500.0,-0.01734694622298749,1.5567091395312254,-19.398840402807444,69.64734753961947,76.64287952020405,-0.8005405609354881,-2.198346269770397,-4.742467659010529,-6.7466269449460015,27.59761067996932,1.6300048828125,1.6768890369123142,1.7675010681152372,-1.7606714897172537,5.295673625947728,0.0034147891989846357,3.53158734703149,-2.4045808104762187,44.186075984660114,-29.55228942438014,1.764086278916248,7,-1.0750007629394531,-2.3199996948242188,-6.632501602172852,-6.560001373291016,-1.2000045776367188,3,-0.01051398687653049,2.333325961963733,78.4000015258789,1.1142807318384607,78.55000305175781,6.219561212527215,77.6500015258789,-0.01051398687653049
10894,2016-07-08,78.16999816894531,78.20999908447266,76.04000091552734,76.7300033569336,2351300.0,0.014667669262582006,1.8552670544950784,-1.4845288658172093,72.82973037366818,76.69829275270594,-1.425116147539356,-3.133814303115429,-5.729514011026424,-7.704468010875331,28.220331086904604,2.1699981689453125,1.776584096811888,2.6719985961914006,-0.9959667839711415,6.339963976353943,0.8380159061101295,4.505981286272672,-3.1261199523289918,79.47750040566739,5.515151527935913,1.8339826900812732,7,-1.5999984741210938,-3.4499969482421875,-7.659997940063477,-7.689998626708984,-3.6100006103515625,4,-0.04068057284973947,1.5567091395312254,77.04000091552734,2.333325961963733,78.4000015258789,1.1142807318384607,78.55000305175781,-0.04068057284973947
10895,2016-07-11,77.98999786376953,78.06999969482422,76.88999938964844,77.76000213623047,1714300.0,-0.002302677617911142,5.051293086583982,0.15971983066921688,72.91194852656253,75.73576995846705,-0.7957924613292278,-2.778891565850884,-5.4098979270033,-7.354005483349425,28.614134374211663,1.279998779296875,1.9467552507870352,2.2904983520507756,-1.463486845891353,6.044483549992904,0.41350575307970416,4.167490951021847,-2.57850734674453,72.7610718728738,-1.8575406781020973,1.8769925989710652,7,-1.2999954223632812,-2.5549964904785156,-7.312498092651367,-7.509998321533203,-4.659996032714844,0,-0.03897936913445643,1.8552670544950784,78.16999816894531,1.5567091395312254,77.04000091552734,2.333325961963733,78.4000015258789,-0.03897936913445643
10896,2016-07-12,76.56999969482422,77.69999694824219,76.48999786376953,77.52999877929688,2369800.0,-0.018207439515843027,-1.160707352129754,-4.1739865985537055,62.14072268312822,74.31578829586255,0.718585131712075,-1.209019223892085,-3.883248610551746,-5.7887533416626695,28.61647809967842,1.5,2.136750323818248,0.7360000610351562,-2.9353484524172018,4.407348574487514,-1.0996741956910228,2.5716743177613353,-0.8276581074314038,19.77607160242888,-53.42243028609807,1.8356742567261757,7,0.6450004577636719,-1.1349983215332031,-5.599998474121094,-6.090000152587891,-2.3300018310546875,1,-0.0165860865629891,5.051293086583982,77.98999786376953,1.8552670544950784,78.16999816894531,1.5567091395312254,77.04000091552734,-0.0165860865629891
10897,2016-07-13,77.41000366210938,77.44000244140625,74.44999694824219,76.91999816894531,2000200.0,0.01097040578076336,9.872686919128867,-0.510422875489752,66.76060737179029,73.75745416612698,0.10432371010013242,-1.883314962338602,-4.62817538583684,-6.464210694702899,28.543712003380524,2.9900054931640625,2.2905423486692484,1.4095039367675781,-2.228804934553338,5.047812808088494,-0.40965049889288707,3.2286583724280433,1.30999755859375,78.72353808912183,2.031046199627312,1.8191544356604608,7,-0.8250045776367188,-1.9450035095214844,-6.430004119873047,-6.930004119873047,-2.350006103515625,2,-0.02971196154178224,-1.160707352129754,76.56999969482422,5.051293086583982,77.98999786376953,1.8552670544950784,78.16999816894531,-0.02971196154178224
10898,2016-07-14,77.11000061035156,77.22000122070312,76.38999938964844,76.81999969482422,2005500.0,-0.003875507525710864,2.254895507651802,0.5918319683617227,64.44446328246362,72.36224140042629,0.6287857252336977,-1.3658713017211,-4.242035502132779,-6.021290648495224,28.32922494759904,1.0200042724609375,2.1890962864424495,0.9270008087158175,-2.536731814534903,4.390733431966538,-0.8048655029095357,2.6588671203411707,1.5246005249023398,70.74473805422143,-8.034029010010016,1.7318663116253585,7,-0.5250015258789062,-1.5800018310546875,-6.130001068115234,-6.630001068115234,-2.9000015258789062,3,-0.020879271140031963,9.872686919128867,77.41000366210938,-1.160707352129754,76.56999969482422,5.051293086583982,77.98999786376953,-0.020879271140031963
10899,2016-07-15,77.18000030517578,77.62000274658203,76.80999755859375,77.33000183105469,1542800.0,0.0009077900955796192,1.2191820908625357,-0.5172450080239931,62.609565792963274,70.6877640666103,0.538611034955224,-1.2428382834842182,-4.258448469456951,-5.9583311602690685,28.21814636349173,0.8100051879882812,2.1787524175590107,0.8340003967285128,-2.4851405962521227,4.153141389709148,-0.825570099761805,2.4935708932188305,1.3709087463378893,75.41440015511685,-5.031082206761994,1.6595704964903149,7,-0.595001220703125,-1.404998779296875,-6.0475006103515625,-6.700000762939453,-2.8000030517578125,4,-0.017362062218018615,2.254895507651802,77.11000061035156,9.872686919128867,77.41000366210938,-1.160707352129754,76.56999969482422,-0.017362062218018615
10900,2016-07-18,77.22000122070312,77.62000274658203,77.18000030517578,77.30999755859375,1396000.0,0.0005182808417876217,-4.17655506687012,0.5999694827323127,54.556239944093214,67.88731417125308,0.4818743139721846,-1.0948191559969302,-4.228463586922402,-5.909296810981957,28.55311475903474,0.44000244140625,2.2179505712277034,0.719001388549799,-2.448518837807441,3.886521614907039,-0.8647587246288282,2.302761501728426,1.248889588745115,85.23090069110577,6.422484767864972,1.5837601131786212,7,-0.6350021362304688,-1.279998779296875,-5.6100006103515625,-6.490001678466797,-3.25,0,-0.03444708132685459,1.2191820908625357,77.18000030517578,2.254895507651802,77.11000061035156,9.872686919128867,77.41000366210938,-0.03444708132685459
10901,2016-07-19,77.11000061035156,77.41999816894531,76.81999969482422,77.2699966430664,1092200.0,-0.001424509306043209,1.6086942099414525,1.777806035944388,56.56441407665153,64.71833773232669,0.4091566530310047,-0.774051746934191,-4.038318516873346,-5.725325128560527,28.70273772027623,0.5999984741210938,2.0599531277847376,0.4500007629394531,-2.4848299632433424,3.3848314891222486,-1.0174146001519375,1.9174161260308438,1.2785123218725545,83.91163396301796,5.459031409650166,1.4674153630913944,7,-0.7800025939941406,-1.1699981689453125,-5.257499694824219,-6.200000762939453,-3.1200027465820312,1,-0.04902086304470121,-4.17655506687012,77.22000122070312,1.2191820908625357,77.18000030517578,2.254895507651802,77.11000061035156,-0.04902086304470121
10902,2016-07-20,76.51000213623047,77.12000274658203,76.43000030517578,77.05999755859375,872100.0,-0.007781072096639918,1.0596909552602511,3.4375566258166037,52.35905377975375,62.79741620345273,0.7966400108707603,0.01494638969109019,-3.382837916069221,-5.029663857238631,28.693817983218278,0.69000244140625,1.876373600618578,-0.26949768066405966,-2.9527070039972187,2.4137116426690994,-1.6111023423306392,1.0721069810025199,1.799740476314014,9.75629423330997,-65.0341390010376,1.3416046616665769,7,-0.18000411987304688,-0.5699996948242188,-4.482501983642578,-5.4250030517578125,-2.8600006103515625,2,-0.0296693792848034,1.6086942099414525,77.11000061035156,-4.17655506687012,77.22000122070312,1.2191820908625357,77.18000030517578,-0.0296693792848034
10903,2016-07-21,76.73999786376953,76.87000274658203,75.98999786376953,76.2699966430664,1842700.0,0.0030060870620489677,1.4109359976589608,-0.8545547864445339,43.673465998324644,59.557831272859,0.5806780835318079,0.014072656268211858,-3.5125929736385757,-5.176058644244264,28.81580916836993,0.8800048828125,1.5718837769226184,-0.184502029418951,-2.485007125199047,2.116003066361145,-1.334754577308999,0.965750518471097,1.4925498354889015,46.01213210514491,-24.64018247796229,1.1502525478900454,7,-0.4799995422363281,-0.779998779296875,-4.712497711181641,-5.654998779296875,-4.839996337890625,3,-0.02189210779179529,1.0596909552602511,76.51000213623047,1.6086942099414525,77.11000061035156,-4.17655506687012,77.22000122070312,-0.02189210779179529
10904,2016-07-22,77.63999938964844,77.66000366210938,76.47000122070312,76.7699966430664,1379500.0,0.011727932641809602,1.6153575291129052,1.8510648659177975,49.939233705038276,57.00530740380075,-0.44970082883762075,-0.630800814654549,-4.320783685623823,-5.965938978669342,29.194520019691122,1.19000244140625,1.250873266327801,0.5329994201660213,-1.323599018203808,2.3895978585358506,-0.39529979901890044,1.461298639350943,0.5168972945896684,98.80214353262583,29.269427242907895,0.9282992191849158,7,-1.56500244140625,-1.6749992370605469,-5.254999160766602,-6.555000305175781,-4.8300018310546875,4,-0.04417826290752258,1.4109359976589608,76.73999786376953,1.0596909552602511,76.51000213623047,1.6086942099414525,77.11000061035156,-0.04417826290752258
10905,2016-07-25,77.37999725341797,77.87000274658203,77.0199966430664,77.62000274658203,1008900.0,-0.0033488168247607364,1.2972967400045363,-0.2758675120359896,42.29245595007021,54.799944433460965,-0.3188582663114232,-0.15922526911411694,-3.96913194466336,-5.597646685369199,28.496301556204585,0.850006103515625,1.1268812772106997,0.1334972381591797,-1.2972231800478795,1.5642176563662389,-0.5818629709443428,0.8488574472627022,0.7027614361002179,73.93594571781054,7.494765554229133,0.715360209103529,7,-1.2199974060058594,-1.4149971008300781,-4.994997024536133,-6.2949981689453125,-5.4199981689453125,0,-0.03876970931098722,1.6153575291129052,77.63999938964844,1.4109359976589608,76.73999786376953,1.0596909552602511,76.51000213623047,-0.03876970931098722
10906,2016-07-26,76.86000061035156,77.44000244140625,76.6500015258789,77.19000244140625,1225600.0,-0.00672003956479128,-1.1066691080729167,1.3749761586877742,40.326626302436516,51.862835425755,0.27558139972880724,0.41430434728876264,-3.3445524281497683,-4.978469425479574,26.934334418557267,0.7900009155273438,0.8372229878238926,-0.4069995880126953,-1.8009431684373567,0.9869439924119661,-1.103971378225026,0.2899722021996354,1.1501028443411059,46.276621647944935,-16.551196937923166,0.6969717902123288,7,0.06999969482421875,-0.8950004577636719,-4.460000991821289,-5.775001525878906,-4.1399993896484375,1,-0.037600824443126624,1.2972967400045363,77.37999725341797,1.6153575291129052,77.63999938964844,1.4109359976589608,76.73999786376953,-0.037600824443126624
10907,2016-07-27,76.0199966430664,76.69000244140625,75.41999816894531,76.5999984741211,1873800.0,-0.01092901327887874,2.3420735624799227,1.7575715540759236,43.14513482694406,49.49624337514172,1.0031717862187008,1.3204320404921077,-2.4075702346119385,-4.047793009999154,25.637765383888926,1.44000244140625,0.5200279313981184,-1.2460033416748075,-2.6436776858684397,0.1516710025188246,-1.9448405137716236,-0.5471661695779915,1.9189046814972528,24.48968788049588,-39.01506831602582,0.698837172096813,7,0.6250038146972656,-0.054996490478515625,-3.5874977111816406,-4.93499755859375,-3.3199996948242188,2,-0.02670348420071955,-1.1066691080729167,76.86000061035156,1.2972967400045363,77.37999725341797,1.6153575291129052,77.63999938964844,-0.02670348420071955
10908,2016-07-28,76.44999694824219,76.73999786376953,76.05999755859375,76.08999633789062,1236300.0,0.005656410473085627,-2.23811080835604,-0.6206887479940018,37.24035742665487,46.67744244555189,0.52490363613677,0.9676068841025938,-2.691686795664765,-4.3972719636298905,24.012581967469693,0.720001220703125,0.40712239677019113,-0.833502960205081,-2.1774383404807196,0.5104324200705577,-1.5054706503429003,-0.16153527006726165,1.4191262887950415,42.04068795211863,-18.64042749373526,0.671967690137818,7,0.19500350952148438,-0.4849967956542969,-3.8449974060058594,-5.314998626708984,-2.75,3,-0.03662518684283167,2.3420735624799227,76.0199966430664,-1.1066691080729167,76.86000061035156,1.2972967400045363,77.37999725341797,-0.03662518684283167
10909,2016-07-29,77.37999725341797,77.62999725341797,75.95999908447266,76.37000274658203,1614500.0,0.012164818081096929,1.2119261512343495,2.8055355402026025,45.92790278386114,45.71873831663722,-0.41766567121030107,0.015564469091060573,-3.4258823049628973,-5.249147817119365,21.425199313575906,1.6699981689453125,0.17750926657734567,0.11099739074707315,-1.221589864092337,1.4435846455864834,-0.555296236672632,0.7772910181667783,0.42074345784335776,79.99981315803404,19.98557400564748,0.6662936274197043,7,-0.7349967956542969,-1.4149971008300781,-4.692497253417969,-6.244998931884766,-3.2699966430664062,4,-0.07081928046071373,-2.23811080835604,76.44999694824219,2.3420735624799227,76.0199966430664,-1.1066691080729167,76.86000061035156,-0.07081928046071373
10910,2016-08-01,77.05000305175781,77.4000015258789,76.80000305175781,77.04000091552734,1541100.0,-0.004264593090891888,-1.4489840404826781,0.009903159039748607,53.750025331968,45.40602845611683,-0.1277566166226194,0.3144242378850777,-2.91890129950022,-4.852533600126961,18.548730395453845,0.5999984741210938,-0.019528880735109055,-0.18899688720702557,-1.5124528247343534,1.1344590503203023,-0.8507248559706966,0.47273108155664545,0.6837227842431304,73.75590760488696,8.294413492477588,0.661727968763665,8,-0.4050025939941406,-1.0850028991699219,-4.3625030517578125,-5.915004730224609,-3.2800064086914062,0,-0.055029270930928686,1.2119261512343495,77.37999725341797,-2.23811080835604,76.44999694824219,2.3420735624799227,76.0199966430664,-0.055029270930928686
10911,2016-08-02,76.55999755859375,76.83000183105469,76.1500015258789,76.5999984741211,1236800.0,-0.006359577855368892,1.7199597174115384,-3.9992372234935165,42.97515971278182,44.36337355978661,0.3084646741756387,0.6827018752939864,-2.2691056869518604,-4.2982408157120915,15.41476625807797,0.9000015258789062,-0.2101316048045021,-0.5795021057128906,-1.7816145591524446,0.6226103477266633,-1.1805583324326676,0.021554121006886362,1.108053699652018,51.58370415888479,-11.696251642435982,0.6010562267197763,8,0.08500289916992188,0.01000213623046875,-3.4674949645996094,-5.019996643066406,-2.7099990844726562,1,-0.06008357655184837,-1.4489840404826781,77.05000305175781,1.2119261512343495,77.37999725341797,-2.23811080835604,76.44999694824219,-0.06008357655184837
10912,2016-08-03,75.9800033569336,76.58000183105469,75.69000244140625,76.55999755859375,1254200.0,-0.007575682081445545,1.8709530548206486,14.499523173755483,41.07426312395669,44.07457324041239,0.900018942621017,1.1300376766863707,-1.5060088895495483,-3.6668982689481027,12.223645491775018,0.8899993896484375,-0.3144234436414166,-1.038496398925787,-2.192605793794854,0.11561299594328034,-1.6155510963603206,-0.4614417014912533,1.6236868151121087,14.94854077607667,-45.42965515076538,0.5770546974345303,8,0.6649971008300781,0.6049957275390625,-2.0950050354003906,-3.8250045776367188,-4.5800018310546875,2,-0.04290605412210702,1.7199597174115384,76.55999755859375,-1.4489840404826781,77.05000305175781,1.2119261512343495,77.37999725341797,-0.04290605412210702
10913,2016-08-04,76.2300033569336,76.86000061035156,75.91999816894531,76.06999969482422,1344000.0,0.003290339417669763,-3.0869074866487543,-0.2758711408689704,42.703550308340304,43.27060841855706,0.6370623305752474,0.8603540866202621,-1.588470337354778,-3.85942339472183,9.846493128219446,0.94000244140625,-0.4313103782389618,-0.7479965209960966,-1.9545845614333501,0.45859151944115695,-1.3512905412147234,-0.14470250077746982,1.3106129506360418,27.835173175920936,-29.375294118111576,0.6032940202186283,8,0.4149971008300781,0.3549957275390625,-2.337503433227539,-4.075004577636719,-3.7100067138671875,3,-0.046307310156642245,1.8709530548206486,75.9800033569336,1.7199597174115384,76.55999755859375,-1.4489840404826781,77.05000305175781,-0.046307310156642245
10914,2016-08-05,74.98999786376953,75.94999694824219,74.88999938964844,75.69999694824219,1233600.0,-0.016266633065171954,-1.3296751205198072,-4.437392714094984,35.538238510140374,42.52013981412042,1.6334037851601835,1.9498780047201478,-0.18736744691901208,-2.5668137064018026,8.488752817689472,1.3400039672851562,-0.4988377309535821,-1.8290019989013615,-3.2009757447967786,-0.4570282530059444,-2.51498887184907,-1.143015125953653,2.488806056613555,3.9839995622980564,-47.62975623604812,0.685986872947712,8,1.2700004577636719,1.595001220703125,-1.0874996185302734,-2.8349990844726562,-3.3600006103515625,4,-0.017202306337850803,-3.0869074866487543,76.2300033569336,1.8709530548206486,75.9800033569336,1.7199597174115384,76.55999755859375,-0.017202306337850803
10915,2016-08-08,74.94999694824219,75.33000183105469,74.61000061035156,75.1500015258789,1265700.0,-0.0005334166777816174,1.5714091088677267,0.2816969514619443,35.86384924954314,42.02427569713226,1.444348502746152,1.8450488776062315,-0.017907034639705444,-2.484285821945477,7.124314085483899,0.720001220703125,-0.5065435604961692,-1.7170028686523438,-3.210908883065315,-0.22309685423937253,-2.4639558758588294,-0.9700498614458581,2.468230832698083,15.110948350694445,-31.078216072686942,0.7469530072064864,8,1.1700019836425781,1.6350021362304688,-0.49249839782714844,-2.2399978637695312,-3.1199951171875,0,-0.011207423243401848,-1.3296751205198072,74.98999786376953,-3.0869074866487543,76.2300033569336,1.8709530548206486,75.9800033569336,-0.011207423243401848
10916,2016-08-09,75.30000305175781,75.5999984741211,74.79000091552734,74.97000122070312,892900.0,0.004669861477877291,-1.34781070322866,-1.649971390425329,41.81327513387562,41.87629128679133,0.9496516236263943,1.4704080154132555,-0.22978316896191586,-2.798399215825981,6.058917159444605,0.80999755859375,-0.6404303578312636,-1.3034969329833928,-2.9178707671477753,0.31087690118098976,-2.110683850065584,-0.4963100159012015,2.0588601125284924,30.66677517361111,-19.299315494500238,0.8071869170821906,8,0.8199958801269531,1.2849960327148438,-0.5300045013427734,-2.430004119873047,-3.100006103515625,1,-0.020318809384904712,1.5714091088677267,74.94999694824219,-1.3296751205198072,74.98999786376953,-3.0869074866487543,76.2300033569336,-0.020318809384904712
10917,2016-08-10,75.11000061035156,75.58000183105469,75.02999877929688,75.33000183105469,1134400.0,-0.002523272691976497,-1.8947157083199486,-0.6666666666666666,38.91160402789758,42.06198535359607,1.114162417748716,1.5592064263883287,0.07158715366317381,-2.576118621477832,6.898225820538261,0.5500030517578125,-0.7018248920944501,-1.3784992218017607,-3.0764890649834626,0.31949062137994133,-2.2274941433926188,-0.5295043002109026,2.1906852296138624,22.22222222222222,-27.07728637890252,0.848994921590852,8,1.0099983215332031,1.4749984741210938,0.1550006866455078,-1.9099998474121094,-2.029998779296875,2,-0.016775424390781057,-1.34781070322866,75.30000305175781,1.5714091088677267,74.94999694824219,-1.3296751205198072,74.98999786376953,-0.016775424390781057
10918,2016-08-11,75.5,75.55000305175781,74.98999786376953,75.26000213623047,987900.0,0.005192376334433035,2.294109727364524,-1.0908933277847135,34.35675612971734,40.77630239202454,0.6428354775409417,1.0987382922120617,-0.19828216676688726,-2.9304459304115653,7.793790429929376,0.5600051879882812,-0.7013446521393121,-0.9079998016357393,-2.6343478645741953,0.8183482613027167,-1.7711738331049673,-0.04482577016651135,1.7436720621309547,66.41804641417477,22.41447261830502,0.8631740314692279,8,0.5050010681152344,0.8299980163574219,-0.1574993133544922,-2.0349998474121094,-1.9800033569335938,3,-0.05430461555127275,-1.8947157083199486,75.11000061035156,-1.34781070322866,75.30000305175781,1.5714091088677267,74.94999694824219,-0.05430461555127275
10919,2016-08-12,75.83999633789062,76.23999786376953,75.55999755859375,75.77999877929688,1195000.0,0.0045032627535182,-1.720001220703125,0.24999205264329083,38.872835078427244,39.12328125274224,0.06863486154739462,0.6885049287951688,-0.4178461102092399,-3.2257248022334863,8.142269601525653,0.7399978637695312,-0.664224172580191,-0.5010032653808594,-2.2050653713158823,1.2030588405541636,-1.353034318348378,0.3510277875866592,1.347802221962553,75.45998773678076,33.78681984658007,0.8520310529675125,8,-0.1049957275390625,0.4900016784667969,-0.4974956512451172,-2.3749961853027344,-2.4799957275390625,4,-0.043776369397917625,2.294109727364524,75.5,-1.8947157083199486,75.11000061035156,-1.34781070322866,75.30000305175781,-0.043776369397917625
10920,2016-08-15,74.55999755859375,75.9800033569336,74.51000213623047,75.81999969482422,1340400.0,-0.016877621850007518,-1.1617776581003831,-21.00089013224822,35.026037268759055,38.240045425628594,1.0708983067800233,1.8540639814298459,0.945371329946795,-1.91805696661838,8.797956769707785,1.470001220703125,-0.648843921570446,-1.6480018615722685,-3.474054541666419,0.1780508185218821,-2.5610282016193366,-0.7349755215252003,2.573044969027208,2.88991594415093,-36.62290433135916,0.9130263400470727,8,1.1250038146972656,1.7000007629394531,1.0850028991699219,-0.964996337890625,0.44000244140625,0,-0.039297215680207165,-1.720001220703125,75.83999633789062,2.294109727364524,75.5,-1.8947157083199486,75.11000061035156,-0.039297215680207165
10921,2016-08-16,73.33000183105469,74.31999969482422,73.33000183105469,74.31999969482422,1659700.0,-0.016496724353732173,1.0,0.7857112581819062,33.333364846736146,37.379945617048534,2.0054281374150946,2.9369296584017093,2.24568640096156,-0.6632718590073097,10.087968270855926,1.2299957275390625,-0.8158320890540125,-2.68899765014649,-4.869947191879774,-0.508048108413206,-3.779472421013125,-1.5985228792798551,3.7493797849787,0.0,-39.702411165386934,1.0904747708666396,8,1.7649993896484375,2.270000457763672,2.7325000762939453,0.2649993896484375,2.1800003051757812,1,-0.0204554747381005,-1.1617776581003831,74.55999755859375,-1.720001220703125,75.83999633789062,2.294109727364524,75.5,-0.0204554747381005
10922,2016-08-17,74.23999786376953,74.43000030517578,72.63999938964844,73.4000015258789,2440800.0,0.01240960057264684,1.9344247942566977,-0.8484829802483026,37.07602182632633,36.75466467460254,0.9193336960186684,1.9480273103779382,1.4212575205786493,-1.5426159730569395,11.279987484810041,1.7900009155273438,-1.0261519706518243,-1.665501403808591,-3.9715431923451803,0.6405403847279985,-2.8185222980768856,-0.5124805095402962,2.689408560864706,44.44442089692048,4.829680275339022,1.1530208942682945,8,0.20000076293945312,1.0150032043457031,2.085002899169922,-0.6449966430664062,1.3800048828125,2,-0.02747846139854082,1.0,73.33000183105469,-1.1617776581003831,74.55999755859375,-1.720001220703125,75.83999633789062,-0.02747846139854082
10923,2016-08-18,75.05999755859375,75.05999755859375,74.08000183105469,74.26000213623047,2114600.0,0.011045254827847906,1.450003337879207,0.9523796548592189,36.255917530171835,36.83440678793936,-0.09396635252366536,1.049522461662491,0.6832882413115442,-2.3394983687703075,11.928297415192555,0.9799957275390625,-1.1150418407953282,-0.7615016937255916,-3.06193879870537,1.5389354112541866,-1.9117202462154808,0.3887168587642975,1.6120444439413433,67.22219985207445,31.36443924762986,1.1502185524898907,8,-0.6199989318847656,0.19500350952148438,0.9650020599365234,-1.464996337890625,0.4900054931640625,3,-0.026378840819884508,1.9344247942566977,74.23999786376953,1.0,73.33000183105469,-1.1617776581003831,74.55999755859375,-0.026378840819884508
10924,2016-08-19,74.20999908447266,74.93000030517578,73.76000213623047,74.77999877929688,1675900.0,-0.011324253953746366,1.6896424719160243,-0.712503695509122,34.151761956054344,36.64417486644061,0.7082318748432783,1.7174320493818698,1.5826304750226825,-1.4629473238546211,13.34549753156185,1.2999954223632812,-1.1751503189216805,-1.440000152587885,-3.6802443398503897,0.8002440346746198,-2.5601222462191373,-0.31987805895663257,2.220120361289233,47.005923052850626,15.2834746314063,1.1201220936312501,8,0.22999954223632812,1.0450019836425781,1.8474998474121094,-0.6149978637695312,0.029998779296875,4,-0.009297971296574503,1.450003337879207,75.05999755859375,1.9344247942566977,74.23999786376953,1.0,73.33000183105469,-0.009297971296574503
10925,2016-08-22,74.37999725341797,74.68000030517578,74.23999786376953,74.41999816894531,868200.0,0.0022907717429265784,-1.7500178814104856,0.07017708235735032,37.38424546187462,36.1520604584405,0.5016278533175864,1.3820142327006408,1.4552975919177698,-1.6097653117509907,14.654091352462304,0.470001220703125,-1.2731884697228963,-1.120001983642581,-3.2725431252523407,1.0325391579671788,-2.196272554447461,-0.0437314128377011,1.8227149889771113,71.90079257489108,40.927152324646514,1.0762705708048772,8,0.060001373291015625,0.8750038146972656,1.8000030517578125,-0.7849960327148438,-0.6800003051757812,0,-0.01371331918165053,1.6896424719160243,74.20999908447266,1.450003337879207,75.05999755859375,1.9344247942566977,74.23999786376953,-0.01371331918165053
10926,2016-08-23,73.97000122070312,74.7699966430664,73.94000244140625,74.3499984741211,1066200.0,-0.005512181337113509,-2.7727454006346344,9.49971390425329,38.13457109168882,36.065723465528414,0.7857532855488216,1.6489395263410813,1.9066534792386847,-1.179536281303868,16.199485189154668,0.8299942016601562,-1.216355652222731,-1.385498046875,-3.5416395255417257,0.7706434317917257,-2.46356878620837,-0.30742730754163006,2.01894825052716,54.958794933069356,21.051021435341966,1.078070739333363,8,0.4699974060058594,1.2849998474121094,2.292499542236328,-0.375,-1.2900009155273438,1,0.013924547279966726,-1.7500178814104856,74.37999725341797,1.6896424719160243,74.20999908447266,1.450003337879207,75.05999755859375,0.013924547279966726
10927,2016-08-24,73.98999786376953,74.08000183105469,73.31999969482422,73.8499984741211,979300.0,0.0002703344969097188,3.749904634751097,-0.3684221093420604,36.40771754910966,36.29360806768312,0.6595337205371266,1.5484527015176752,1.9226540723299195,-1.1772218416399198,16.95483945412224,0.7600021362304688,-1.1611021358672673,-1.2640014648437443,-3.4787599252730104,0.9507569955855217,-2.3713806950583773,-0.1566222346291113,1.7980146025658428,38.50568916756188,3.6715686154266933,1.1073792302146364,8,0.4500007629394531,1.2650032043457031,2.1450023651123047,-0.39499664306640625,-1.7399978637695312,2,0.020543375001301767,-2.7727454006346344,73.97000122070312,-1.7500178814104856,74.37999725341797,1.6896424719160243,74.20999908447266,0.020543375001301767
10928,2016-08-25,73.6500015258789,74.2300033569336,73.58999633789062,74.04000091552734,1536700.0,-0.004595166207689627,-1.5097833891814265,-2.785722070844687,40.87193602102142,36.51573039463803,0.7928915965778884,1.7580616477824549,2.3154266438820486,-0.7944706496403455,17.738016342229116,0.6400070190429688,-1.2035519153105412,-1.4639980316162138,-3.714138909426268,0.7861428461938402,-2.589068470521241,-0.3389275927111868,1.9491301558552578,20.4970003696227,-17.486000018934913,1.1250704389050261,8,0.6599998474121094,1.6049995422363281,2.4849987030029297,-0.05500030517578125,-2.2600021362304688,3,0.026748149081991635,3.749904634751097,73.98999786376953,-2.7727454006346344,73.97000122070312,-1.7500178814104856,74.37999725341797,0.026748149081991635
10929,2016-08-26,71.9000015258789,74.19999694824219,71.76000213623047,73.72000122070312,1984300.0,-0.023761031415390987,-1.3238062713668615,4.666673187526898,33.1491596266731,36.30718843440625,2.1514798772585664,3.2427200002957477,4.084126442067216,0.989819496698658,19.730415666923953,2.4399948120117188,-1.2582479363927916,-2.939998245239252,-5.356755815907903,-0.5232406745706015,-4.14837703057357,-1.731619459904934,3.52158221833011,4.6511510014549104,-34.72859234392758,1.208378785334323,8,1.5099983215332031,2.9150009155273438,4.209997177124023,1.6949996948242188,-2.0100021362304688,4,0.050764971466171094,-1.5097833891814265,73.6500015258789,3.749904634751097,73.98999786376953,-2.7727454006346344,73.97000122070312,0.050764971466171094
10930,2016-08-29,72.80999755859375,72.8499984741211,72.04000091552734,72.04000091552734,1820000.0,0.012656411869300221,-1.1038989348526134,-0.4230751495487338,37.04467615858394,36.719556357944896,1.0807983568790718,2.10680335831627,3.197342258479722,0.12230811546686482,21.83048672686437,0.9499969482421875,-1.301585401292897,-1.8180019378662138,-4.161248387666774,0.5252445119343463,-2.989625162766501,-0.6463787129659266,2.318659656976976,34.88363251091183,-5.366985078360365,1.1716232249002803,8,0.6000022888183594,2.0050048828125,3.210000991821289,0.785003662109375,-3.0499954223632812,0,0.019640164168732266,-1.3238062713668615,71.9000015258789,-1.5097833891814265,73.6500015258789,3.749904634751097,73.98999786376953,0.019640164168732266
10931,2016-08-30,71.95999908447266,73.0,71.91999816894531,72.6500015258789,1004100.0,-0.011674200008550462,-1.805183996195232,-0.8961109734951697,34.664012094153136,36.45155527659232,1.9176907023515355,2.7347223614536347,4.067279386955789,1.002455863399149,23.438964808632086,1.0800018310546875,-1.446301253567313,-2.438000488281247,-4.883573460842058,0.007572484279563696,-3.6607869745616597,-1.2152140020008346,2.899165724750844,8.097038437303087,-33.01161483508881,1.2227864862804083,8,1.4500007629394531,2.7350006103515625,4.102500915527344,1.6350021362304688,-2.1399993896484375,1,0.024180070676862897,-1.1038989348526134,72.80999755859375,-1.3238062713668615,71.9000015258789,-1.5097833891814265,73.6500015258789,0.024180070676862897
10932,2016-08-31,72.72000122070312,72.73999786376953,71.73999786376953,72.0199966430664,1724600.0,0.010561452833515395,1.7027105048817957,-1.0144957983193277,36.93605774263912,36.52712641131091,1.02744995660278,1.8108075940494501,3.330333004449642,0.2794042650069173,24.807662591056136,1.0,-1.4452660846518484,-1.514998245239255,-3.9511509856536264,0.9211544951751165,-2.7330746154464407,-0.29692187503206924,1.8912305746809324,39.35747770934829,1.3903823683480852,1.2180763702071886,8,0.6149978637695312,1.964996337890625,3.727499008178711,0.875,-2.8300018310546875,2,-0.0005500675860268256,-1.805183996195232,71.95999908447266,-1.1038989348526134,72.80999755859375,-1.3238062713668615,71.9000015258789,-0.0005500675860268256
10933,2016-09-01,72.69999694824219,72.76000213623047,72.25,72.66000366210938,1509700.0,-0.0002750862503456686,5.374880793438871,0.057132892284552754,34.786790472106816,36.59768513531674,0.7571002016720314,1.6367078533625659,3.382662763448579,0.3297520017723201,26.52098524489738,0.5100021362304688,-1.3298516948617305,-1.3585021972656222,-3.6955554823141483,0.978551087782904,-2.5270288397898923,-0.18997555474135197,1.6241114539804187,39.0243675508704,5.560284257262765,1.1685266425242666,9,0.5550003051757812,1.9850006103515625,3.6050033569335938,0.8950042724609375,-2.4399948120117188,3,-0.006189779465363032,1.7027105048817957,72.72000122070312,-1.805183996195232,71.95999908447266,-1.1038989348526134,72.80999755859375,-0.006189779465363032
10934,2016-09-02,73.69999694824219,73.87999725341797,72.75,73.05000305175781,1828800.0,0.013755158761725061,1.2376304935716336,16.252575352918733,45.71711906136965,37.52355997970508,-0.3607927258702688,0.5640269550145263,2.4224390815063828,-0.6190917822768256,27.087247725046044,1.1800003051757812,-1.286828741175583,-0.29400215148925213,-2.59371676155034,2.0057124585718356,-1.4438594565197889,0.8558551535412846,0.3657004001351112,91.58876838720258,52.015947164326214,1.1498573050305414,9,-0.44499969482421875,0.9850006103515625,2.6050033569335938,-0.1049957275390625,-4.289993286132798,4,-0.031343251753673806,5.374880793438871,72.69999694824219,1.7027105048817957,72.72000122070312,-1.805183996195232,71.95999908447266,-0.031343251753673806
10935,2016-09-06,74.11000061035156,74.5,73.56999969482422,73.95999908447266,1592500.0,0.005563143542560933,1.0,0.23077374524625568,54.22993474458039,39.31193371891525,-0.9086805298626359,0.0926146357619757,2.0384534138740094,-0.9745567341633148,27.26409942075575,0.9300003051757812,-1.2943723072574187,0.15800132751465412,-2.0984751707097473,2.4144778257390556,-0.9702369215975466,1.2862395766268548,-2.3700027465820312,85.86959826846049,39.58538932791227,1.1282382491122012,9,-0.9900016784667969,0.45999908447265625,2.1949996948242188,-0.5149993896484375,-4.0500030517578125,1,-0.05694239894681208,1.2376304935716336,73.69999694824219,5.374880793438871,72.69999694824219,1.7027105048817957,72.72000122070312,-0.05694239894681208
10936,2016-09-07,73.7699966430664,74.04000091552734,73.5199966430664,74.0,1156300.0,-0.004587828423761597,2.3548101296975363,-1.533340114948375,47.283228021154166,40.52032377136464,-0.6705458203495596,0.328984420200527,2.341098381593895,-0.5977239134765,27.748588758242505,0.5900039672851562,-1.21983077501595,-0.10550231933594034,-2.271482063993261,2.0604774253213805,-1.1884921916645936,0.977487552992713,-1.974798736572268,73.55062348137848,25.9169597246093,1.0829898723286593,9,-0.6499977111816406,0.5300025939941406,2.535003662109375,-0.17499542236328125,-2.7599945068359375,2,-0.054358068175577645,1.0,74.11000061035156,1.2376304935716336,73.69999694824219,5.374880793438871,72.69999694824219,-0.054358068175577645
10937,2016-09-08,73.8499984741211,74.01000213623047,73.31999969482422,73.58999633789062,1254200.0,0.0010844765446007543,1.379279954750536,-1.1304275715659933,42.3514558068788,40.68471485868212,-0.8632778865504918,0.15783888337328733,2.2371143373527076,-0.6400577905910723,28.310583378957894,0.69000244140625,-1.2004817645323271,0.03749961853027628,-2.049137055501106,2.1241362925616585,-1.0058187184854148,1.0808179555459674,-2.000704525756845,71.11104329427084,24.88301517277337,1.0433183370156942,9,-0.7299995422363281,0.4500007629394531,2.7575016021728516,-0.25499725341796875,-3.0,3,-0.05457005907331314,2.3548101296975363,73.7699966430664,1.0,74.11000061035156,1.2376304935716336,73.69999694824219,-0.05457005907331314
10938,2016-09-09,71.4000015258789,73.2699966430664,71.30999755859375,73.16999816894531,2995600.0,-0.03317531481196612,-1.0102507521782849,-6.8076234631297865,35.22608211511648,40.915484024064725,1.3790100058336208,2.4084052872356096,4.632231235971659,1.8279947280806255,29.303363312240904,2.5400009155273438,-1.2280771954625038,-2.2074974060058565,-4.3990473873663944,-0.01594742464531862,-3.3032723966861255,-1.1117224153255876,3.0999984741210938,2.8214388213909882,-41.51917413337555,1.0957749906802656,9,1.5049972534179688,2.68499755859375,5.214998245239258,2.529998779296875,-0.18000030517578125,4,-0.021148488850986524,1.379279954750536,73.8499984741211,2.3548101296975363,73.7699966430664,1.0,74.11000061035156,-0.021148488850986524
10939,2016-09-12,72.5199966430664,72.69000244140625,71.37999725341797,71.37999725341797,1685600.0,0.01568620578784663,-1.298255946246202,-0.64406867330181,41.10897643492544,41.36707294365822,0.3980713805952263,1.0824277954134658,3.4186254762501704,0.7632483927217066,31.11189846072511,1.3100051879882812,-1.2254026226014645,-0.9215023040771513,-2.892942089747436,1.0499374815931333,-1.9072221969122864,0.06421758875798389,1.916203308105466,37.93097675308524,-2.802693764188895,0.985719892835142,9,0.38500213623046875,1.2550010681152344,4.095003128051758,1.4200057983398438,-0.4499969482421875,0,-0.031163742573780406,-1.0102507521782849,71.4000015258789,1.379279954750536,73.8499984741211,2.3548101296975363,73.7699966430664,-0.031163742573780406
10940,2016-09-13,71.62999725341797,72.52999877929688,71.3499984741211,72.33999633789062,2139200.0,-0.012272468709960016,1.1651302941855826,-0.6228065478978999,39.30527844165009,41.88276920449121,1.232718711165802,1.835785725874473,4.203386954236706,1.727992586391224,32.19770352609642,1.1800003051757812,-1.2838177058539912,-1.665001678466794,-3.7201612747090422,0.39015791777545417,-2.692581476587918,-0.6374218803456699,2.7436786499023356,11.721586129610118,-26.08857317707168,1.027579798121121,9,1.2750015258789062,2.145000457763672,4.792501449584961,2.3300018310546875,0.3899993896484375,1,-0.030992512584560372,-1.298255946246202,72.5199966430664,-1.0102507521782849,71.4000015258789,1.379279954750536,73.8499984741211,-0.030992512584560372
10941,2016-09-14,71.83000183105469,72.3499984741211,71.48999786376953,71.88999938964844,1611800.0,0.0027921902178653646,-1.324308720127018,0.084503712618605,40.287790021550286,42.25518390214801,1.1313034427067947,1.5996583453650857,3.8692845796594497,1.5942759826170203,32.572675916751095,0.8600006103515625,-1.100356595008975,-1.3899971008300724,-3.5467478680292004,0.7667536663690555,-2.4683724844296364,-0.31162171723050847,2.482400505371089,19.25938484578759,-17.700115610588487,1.0783753835995658,9,1.0749969482421875,1.9449958801269531,4.522497177124023,2.1299972534179688,-0.0800018310546875,2,-0.024641573539480266,1.1651302941855826,71.62999725341797,-1.298255946246202,72.5199966430664,-1.0102507521782849,71.4000015258789,-0.024641573539480266
10942,2016-09-15,72.19999694824219,72.31999969482422,71.45999908447266,71.6500015258789,1238000.0,0.005150982984209573,1.1772142119037732,-9.166963377416073,43.49773820985007,43.223066984119484,0.7596767214788969,1.1267651507202032,3.3715619723944172,1.292275615913752,32.582987535334574,0.8600006103515625,-1.0040559926779338,-0.9180019378662081,-3.0645733499919317,1.2285694742595155,-1.9912876439290699,0.15528376819665368,2.052357292626951,45.408153335331505,6.10327381130665,1.073285706062859,9,0.7050018310546875,1.5750007629394531,4.152502059936523,2.06500244140625,-1.2999954223632812,3,-0.016481923300700196,-1.324308720127018,71.83000183105469,1.1651302941855826,71.62999725341797,-1.298255946246202,72.5199966430664,-0.016481923300700196
10943,2016-09-16,73.08000183105469,73.13999938964844,71.73999786376953,71.97000122070312,2086100.0,0.01218843379513368,1.2764331526256374,2.0181997253395108,55.739297517257036,44.336642368106965,-0.06789573942293714,0.09572622176008849,2.4152654613459674,0.4843165690800504,32.90612341409154,1.4000015258789062,-0.7728938742102685,0.06100273132324219,-1.881376044038916,2.0033815066854004,-0.9101866563578369,1.0321921190043213,1.1135052761689366,96.64818279849457,50.77212332872219,0.9711893876810807,9,-0.1750030517578125,0.6949958801269531,3.2724971771240234,1.5149993896484375,-1.8199996948242188,4,-0.03051454982293078,1.1772142119037732,72.19999694824219,-1.324308720127018,71.83000183105469,1.1651302941855826,71.62999725341797,-0.03051454982293078
10944,2016-09-19,73.5199966430664,73.55999755859375,72.9800033569336,73.20999908447266,1380000.0,0.006020727982860352,1.9743338941273132,0.27927692624922673,53.61874979098892,44.26873292881903,-0.5991117337134142,-0.4201538217439804,1.8660900688520456,0.10129531957591098,32.890455899434585,0.5799942016601562,-0.5980765921972875,0.5354976654052734,-1.3412116671322991,2.412206997942846,-0.40285700086350573,1.4738523316740526,0.6158402731846166,98.19000307247238,48.81987927576127,0.9383546662687833,9,-0.8449974060058594,0.2550010681152344,2.647502899169922,1.2000045776367188,-1.899993896484375,0,-0.03128394351715724,1.2764331526256374,73.08000183105469,1.1772142119037732,72.19999694824219,-1.324308720127018,71.83000183105469,-0.03128394351715724
10945,2016-09-20,73.36000061035156,74.06999969482422,73.31999969482422,73.66999816894531,979000.0,-0.0021762247010376212,-2.8461598654094447,-1.0,57.67544465051612,45.4234236654148,-0.6221131033642138,-0.35889202568000655,1.918598121786971,0.3158372670537517,32.684305109905395,0.75,-0.39286348892483147,0.42650146484375284,-1.3429020323465721,2.195904962034078,-0.45820028375140964,1.3112032134389153,0.7193195187463175,72.7969763050354,17.45401020572764,0.8847017485951594,9,-0.6700019836425781,0.2849998474121094,2.6724987030029297,1.3600006103515625,-1.5999984741210938,1,-0.017584527055542587,1.9743338941273132,73.5199966430664,1.2764331526256374,73.08000183105469,1.1772142119037732,72.19999694824219,-0.017584527055542587
10946,2016-09-21,75.0,75.08000183105469,73.29000091552734,73.29000091552734,1551100.0,0.022355498582384392,-1.0935694431431338,-5.5161695215593625,61.399993896484375,47.5399278975932,-2.3124688465301375,-2.0214086777597515,0.2337293081878613,-1.2691061953564997,31.95303534170315,1.7900009155273438,-0.35792552202487116,2.015000915527338,0.0675712545669569,3.9624305764877192,1.0412860850471475,2.9887157460075287,-3.69000244140625,97.79000634377351,38.75506910395052,0.9737148304801905,9,-1.8050003051757812,-1.8050003051757812,0.9724998474121094,-0.279998779296875,-3.589996337890625,2,-0.039733378092447924,-2.8461598654094447,73.36000061035156,1.9743338941273132,73.5199966430664,1.2764331526256374,73.08000183105469,-0.039733378092447924
10947,2016-09-22,75.51000213623047,75.58999633789062,74.83000183105469,75.36000061035156,1016800.0,0.0068000284830729285,3.9033496591272674,0.08772023753753352,63.39373574942998,50.669667190294696,-2.8633481417987525,-2.5420282971622896,-0.3432210745546058,-1.7321839003273851,30.964585678577293,0.7599945068359375,-0.4448940672912016,2.44900283813476,0.2359131633313467,4.662092512938173,1.3424580007330462,3.5555476755364737,-4.124604492187501,97.92222770481959,34.85425548612465,1.1065448374017084,9,-2.0400047302246094,-2.0600051879882812,-0.16250038146972656,-0.07500076293945312,-3.6300048828125,3,-0.04979475605691164,-1.0935694431431338,75.0,-2.8461598654094447,73.36000061035156,1.9743338941273132,73.5199966430664,-0.04979475605691164
10948,2016-09-23,75.62000274658203,75.95999908447266,74.94000244140625,75.13999938964844,1399200.0,0.0014567687357909254,-1.3181814241002923,3.1999898275774377,60.000031789148935,52.768673340763975,-2.583469472075393,-2.631808261061053,-0.510600567818301,-1.7978164211295535,30.20591527003412,1.0199966430664062,-0.4283840269105781,2.460503387451169,-0.02193674702516546,4.9429435219275035,1.219283320213009,3.701723454689329,-4.066421154785161,88.59071055878994,27.92707934095499,1.241220067238164,9,-1.9650039672851562,-1.9850044250488281,-0.7725028991699219,-0.18500137329101562,-2.1399993896484375,4,-0.06241736378297691,3.9033496591272674,75.51000213623047,-1.0935694431431338,75.0,-2.8461598654094447,73.36000061035156,-0.06241736378297691
10949,2016-09-26,75.55000305175781,75.81999969482422,75.27999877929688,75.63999938964844,1565100.0,-0.0009256769674923504,1.400020345190058,-0.187491059365811,57.77539576477722,54.82090859888922,-2.2780218282202327,-2.397247132520718,-0.5022328313820879,-1.7008095034120174,28.45339718172624,0.5400009155273438,-0.37194427416436326,2.208003616333002,-0.4171365967254985,4.833143829391503,0.8954335098037518,3.5205737228622525,-3.732036410400397,84.64433281327686,26.04675995249584,1.3125701065292485,9,-1.8400039672851562,-1.9150047302246094,-0.7025032043457031,-0.08500289916992188,-3.0500030517578125,0,-0.05678359685291279,-1.3181814241002923,75.62000274658203,3.9033496591272674,75.51000213623047,-1.0935694431431338,75.0,-0.05678359685291279
10950,2016-09-27,74.23999786376953,76.30000305175781,74.12999725341797,75.88999938964844,1769800.0,-0.017339578227294372,-1.3208584076212235,18.334096303831807,52.297172126073754,56.15528438828071,-0.6245295366728811,-1.0272864237545463,0.7283577596506063,-0.36379565233625044,26.454402516875124,2.1700057983398438,-0.049548373825729186,0.8264984130859432,-1.8154743563361535,3.46847118250804,-0.49448797162510516,2.1474847977969915,-2.1735092758251966,31.56133800728467,-24.106069817386913,1.3209863847110477,9,-0.3599967956542969,-0.43499755859375,0.6075019836425781,1.2900009155273438,-3.5400009155273438,1,-0.03529088352070264,1.400020345190058,75.55000305175781,-1.3181814241002923,75.62000274658203,3.9033496591272674,75.51000213623047,-0.03529088352070264
10951,2016-09-28,73.69999694824219,74.18000030517578,72.9800033569336,73.94999694824219,1289600.0,-0.007273719437845938,2.3802411295695345,0.15151501139784251,49.29840225127912,56.79980261510616,0.23314318098444176,-0.369173159399125,1.1845780544460922,0.20529794352162867,24.83395987119974,1.2599945068359375,0.13798067860169283,0.19949760437012287,-2.3540606320184594,2.753055840758705,-1.0772815138241754,1.476276722564421,-1.2948272031927814,21.68655594851537,-30.70431964663762,1.276779118194293,9,0.3200035095214844,0.10500335693359375,1.1475028991699219,1.9800033569335938,-2.649993896484375,2,-0.026322861497187433,-1.3208584076212235,74.23999786376953,1.400020345190058,75.55000305175781,-1.3181814241002923,75.62000274658203,-0.026322861497187433
10952,2016-09-29,72.68000030517578,73.4800033569336,72.25,73.44999694824219,1311500.0,-0.013839846476285778,1.9638297285621054,3.079986572265625,56.91144459293119,56.93004117906996,1.4844997151129462,0.68267411879728,2.126556955232232,1.2391711259660099,23.204030397498784,1.4499969482421875,0.4155362499862747,-0.8184989929199276,-3.374692493751809,1.7376945079119537,-2.096595743335868,0.45959775749601306,3.6200027465820312,10.617283485481556,-46.05915297781302,1.2780967504159428,9,1.595001220703125,1.125,2.167499542236328,3.0,-2.3700027465820312,3,-0.01747381174647522,2.3802411295695345,73.69999694824219,-1.3208584076212235,74.23999786376953,1.400020345190058,75.55000305175781,-0.01747381174647522
10953,2016-09-30,72.25,73.52999877929688,71.91000366210938,73.02999877929688,1734400.0,-0.005916349798710141,-1.2191843815973746,1.0129898439435223,48.42475698552552,56.352930867351795,1.9940817785759464,1.1354482511667356,2.4645197360569995,1.7009666423676322,21.58687480325917,1.6199951171875,0.6779014263955503,-1.225999450683588,-3.8194370960535338,1.3674381946863576,-2.522718273368568,0.07071937200139189,3.9690029907226574,7.744792372689892,-49.183552153796064,1.296718822684975,9,1.8550033569335938,1.5550003051757812,2.5974998474121094,3.4300003051757812,-0.6800003051757812,4,-0.005121145281412165,1.9638297285621054,72.68000030517578,2.3802411295695345,73.69999694824219,-1.3208584076212235,74.23999786376953,-0.005121145281412165
10954,2016-10-03,71.38999938964844,72.13999938964844,70.93000030517578,72.05999755859375,1707700.0,-0.011903122634623675,1.9156540123173085,0.8589733557650925,48.594860433017224,55.34397706540748,2.816336041677374,1.9115210291496254,3.1915777472734703,2.577705722580845,21.4390179958151,1.3199996948242188,0.8647235261144885,-1.9705001831054716,-4.722820977470448,0.781820611259505,-3.34666058028796,-0.5943397859229833,4.656643627929682,8.566086577245095,-51.846594686504005,1.3761603971824867,10,2.2250022888183594,2.2250022888183594,3.3925018310546875,4.290000915527344,0.8700027465820312,0,0.029275864759122028,-1.2191843815973746,72.25,1.9638297285621054,72.68000030517578,2.3802411295695345,73.69999694824219,0.029275864759122028
10955,2016-10-04,69.88999938964844,71.30999755859375,69.47000122070311,71.30999755859375,2262500.0,-0.021011346306545886,1.5915474796101683,2.119406044318932,40.1422603485332,52.98200667119068,4.2156763113141835,3.2455606075911874,4.54684595703344,4.086370692841243,22.189781646059824,1.9199981689453267,0.790161094540494,-3.259500122070307,-6.390826746501304,-0.12817349763930963,-4.8251634342858125,-1.6938368098548011,5.849645065185541,8.917160309646844,-54.3588707314922,1.5656633122155008,10,2.9950027465820312,2.9950027465820312,4.222501754760742,5.350002288818359,0.279998779296875,1,0.03734440739941025,1.9156540123173085,71.38999938964844,-1.2191843815973746,72.25,1.9638297285621054,72.68000030517578,0.03734440739941025
10956,2016-10-05,69.76000213623047,70.5,69.30999755859375,70.01000213623047,2705300.0,-0.0018600265353160284,-1.0695529873817453,0.1760565650487315,37.291691667507756,50.0817795509771,3.9383748163508017,3.2250876453307598,4.544380395533267,4.2328275266539634,22.970222733847855,1.19000244140625,0.6997110150642527,-3.18899765014649,-6.6492806780694025,0.27128537777642237,-4.919139164107946,-1.4588561361850338,5.478070859873043,10.66361249918644,-52.605855023011124,1.7301415139614544,10,3.0449981689453125,3.0449981689453125,4.352499008178711,5.479999542236328,-1.0,2,0.013474695860473895,1.5915474796101683,69.88999938964844,1.9156540123173085,71.38999938964844,-1.2191843815973746,72.25,0.013474695860473895
10957,2016-10-06,69.81999969482422,70.12000274658203,69.20999908447266,69.51999664306639,1606300.0,0.0008600567195595765,1.0222097892613127,-1.2000122070313068,31.435048848160122,46.9078925575339,3.337325720126074,3.001585277016787,4.376966084220996,4.189805532242289,23.66185966076839,0.910003662109375,0.5683863850674413,-2.9275001525878963,-6.62788994536686,0.7728896401910674,-4.777695048977378,-1.0773052561984144,4.825265757528314,14.120385496378688,-43.07101517276811,1.8501948963894832,10,2.9350013732910156,2.9350013732910156,4.232500076293945,5.420001983642578,-0.9700012207031108,3,0.01761677688785168,-1.0695529873817453,69.76000213623047,1.5915474796101683,69.88999938964844,1.9156540123173085,71.38999938964844,0.01761677688785168
10958,2016-10-07,69.88999938964844,70.91999816894531,69.80999755859375,70.23000335693361,1533000.0,0.0010025736913517047,-3.4399346933793122,-1.1333350287370874,28.418555494572786,43.64602141640007,2.647456532334644,2.9646593340894754,4.184286022589788,4.158118127758058,22.8659200302949,1.1100006103515625,0.23908973012402157,-2.7820003509521456,-6.655710764683803,1.0917100627795122,-4.7188555578179745,-0.8451451440863167,4.10303409855851,23.208199124572637,-27.607573342699347,1.9368552068658282,10,2.865001678466797,2.865001678466797,4.119998931884766,5.340000152587891,-1.5500030517578267,4,0.0060094172644609145,1.0222097892613127,69.81999969482422,-1.0695529873817453,69.76000213623047,1.5915474796101683,69.88999938964844,0.0060094172644609145
10959,2016-10-10,70.26000213623047,70.37000274658203,69.65000152587889,70.08000183105469,1114500.0,0.005294072826059093,2.5999923706346437,-0.5294064849096604,32.018576065127746,41.392844076294956,1.6183397114119202,2.547261686854455,3.6633916935777506,3.846851423799734,22.05705554820021,0.7200012207031392,-0.1891004941079757,-2.2989978790283203,-6.320414296115402,1.7224185380587613,-4.309706087571868,-0.2882896704847724,3.1590672235283677,50.000181652382736,1.8837163219244175,2.0107082085435426,10,1.43499755859375,2.4949989318847656,3.7099952697753906,4.969997406005859,-0.8199996948242188,0,0.018644997420491638,-3.4399346933793122,69.88999938964844,1.0222097892613127,69.81999969482422,-1.0695529873817453,69.76000213623047,0.018644997420491638
10960,2016-10-11,69.41000366210939,70.23999786376953,69.23000335693361,70.18000030517578,1420100.0,-0.012097899918547927,1.2696715901005227,-4.2777518755562305,14.303990864216317,37.50457614439909,1.9122455105549392,3.3965596293767106,4.360148798214382,4.741818859696949,21.266609523270187,1.0299987792968608,-0.6349942953727776,-3.037996673583976,-7.283680942320913,1.2076875951529615,-5.1608388079524445,-0.9151545392155072,3.503977264615102,11.69618039289255,-28.8919911576808,2.122842134368469,10,1.9599952697753764,3.344997406005845,4.55999374389647,5.819995880126939,-0.5700073242187784,1,0.04106034179158069,2.5999923706346437,70.26000213623047,-3.4399346933793122,69.88999938964844,1.0222097892613127,69.81999969482422,0.04106034179158069
10961,2016-10-12,70.05999755859375,70.22000122070311,69.55000305175781,69.55000305175781,1130600.0,0.00936455643553269,-1.6274721000508074,-0.6623334159029104,15.809228607284865,32.93766325710506,0.7728966483002893,2.748056713776336,3.5771037714622764,4.133525562178363,20.433446812951196,0.8099975585937216,-1.0775382580396382,-2.2995025634765653,-6.671343201421209,2.072338074468078,-4.485422882448887,-0.11358224450424359,2.409505547060519,49.70753971971999,15.695440958580676,2.185920318972322,10,1.3100013732910156,2.6950035095214844,3.785001754760742,5.170001983642578,-1.3699951171875,2,0.0015700915527374626,1.2696715901005227,69.41000366210939,2.5999923706346437,70.26000213623047,-3.4399346933793122,69.88999938964844,0.0015700915527374626
10962,2016-10-13,71.01000213623047,71.4800033569336,69.98999786376953,70.13999938964844,1531200.0,0.013559871692005121,-1.5470053144664342,1.705906112557221,23.836538661382875,30.205638998866984,-0.4904894341032673,1.7964337291749786,2.5210417809806387,3.244421929174365,19.090998083550986,1.4900054931640625,-1.3792039263530853,-1.2899982452392607,-5.703174791750598,3.123178301272077,-3.4965865184949223,0.916590028016401,1.0683604868819998,79.11105685763876,49.85460400194772,2.2065882732556674,10,-0.3350028991699219,1.7449989318847656,2.6999969482421875,4.219997406005859,-2.5600051879882812,3,-0.03168567712029424,-1.6274721000508074,70.05999755859375,1.2696715901005227,69.41000366210939,2.5999923706346437,70.26000213623047,-0.03168567712029424
10963,2016-10-14,70.8499984741211,71.41999816894531,70.29000091552734,70.69000244140625,1790100.0,-0.002253255278072186,-1.354163189725739,0.18390290529934317,23.595484427894007,27.427930553853297,-0.6145912298174352,1.8770420465056077,2.5628826193333794,3.4539970292444195,18.683081584635772,1.1299972534179688,-1.6370904690116532,-1.3385017395019503,-5.781285643105946,3.1042821641020453,-3.559893691303941,0.8828902123000404,0.8841605243545985,71.99978298611094,47.69442290251321,2.2213919518019947,10,-0.5049972534179688,1.9050025939941406,2.8600006103515625,4.380001068115234,-1.5699996948242045,4,-0.028228652689816447,-1.5470053144664342,71.01000213623047,-1.6274721000508074,70.05999755859375,1.2696715901005227,69.41000366210939,-0.028228652689816447
10964,2016-10-17,71.22000122070312,71.4000015258789,70.94000244140625,71.08999633789062,813900.0,0.005222339513771157,-1.1395670688431512,0.8125506652043298,31.030169658201103,26.41547603270529,-1.1300846212105142,1.3975475349499078,2.116555451034529,3.1384560404682986,18.724853025263535,0.5500030517578125,-1.9249575960205618,-0.853499221801755,-5.270158365915691,3.563159922312181,-3.061828793858723,1.354830350255213,0.26000213623046875,88.44434950086799,62.36939162316614,2.20832957205697,10,-0.875,1.5349998474121094,2.2749977111816406,3.7949981689453125,-1.489997863769517,0,-0.0404381470577021,-1.354163189725739,70.8499984741211,-1.5470053144664342,71.01000213623047,-1.6274721000508074,70.05999755859375,-0.0404381470577021
10965,2016-10-18,72.06999969482422,72.12999725341797,70.9800033569336,71.61000061035156,1885200.0,0.011934828131876074,2.9655358387813893,3.5383215962441317,40.14511538656688,26.732523112600745,-1.8308651014368422,0.4700499105442617,1.1998255138517209,2.3313300860752975,19.06487441014191,1.149993896484375,-2.0838809160800196,0.06099929809570881,-4.314035015943972,4.43603361213539,-2.1265178589241316,2.248516455115549,-2.8600006103515625,97.67450800644656,68.10967398508532,2.187517157019839,10,-1.4000015258789062,0.6850013732910156,1.269998550415039,2.9449996948242188,-3.0800018310546875,1,-0.03649226119820348,-1.1395670688431512,71.22000122070312,-1.354163189725739,70.8499984741211,-1.5470053144664342,71.01000213623047,-0.03649226119820348
10966,2016-10-19,72.0199966430664,72.33000183105469,71.5,72.06999969482422,2727800.0,-0.0006938122931808843,1.9122497055359247,-0.10870250277810027,45.479428861673895,28.29300978076894,-1.594217553534392,0.30077239377575893,1.1698567353584082,2.425308132483508,20.295702915850235,0.8300018310546875,-2.1928129547982707,0.159996414184576,-3.982959972977767,4.302952801346919,-1.9114817793965955,2.2314746077657475,-2.7515975952148466,86.7519375042793,52.527032277464,2.071478193581173,10,-1.2399940490722656,0.7350044250488281,1.3200016021728516,2.9950027465820312,-2.2599945068359375,2,-0.04415440785058611,2.9655358387813893,72.06999969482422,-1.1395670688431512,71.22000122070312,-1.354163189725739,70.8499984741211,-0.04415440785058611
10967,2016-10-20,71.75,72.41000366210938,71.63999938964844,72.02999877929688,1508700.0,-0.003748912186215758,-2.08001708984375,5.599633811412877,46.49859914046421,30.301903519201318,-1.141724248089858,0.2894776559995478,1.3612206014073678,2.7245841436733826,21.133554613441056,0.7700042724609375,-2.089192293204647,0.07799987792968466,-3.6920237586469824,3.8480235145063517,-1.8070119403586489,1.9630116962180182,-2.3591368408203124,68.86779212086097,30.000635495570904,1.8850118182883344,10,-0.9299964904785156,1.0050010681152344,1.5899982452392578,3.2649993896484375,-0.48000335693359375,3,-0.042648049597125426,1.9122497055359247,72.0199966430664,2.9655358387813893,72.06999969482422,-1.1395670688431512,71.22000122070312,-0.042648049597125426
10968,2016-10-21,70.9000015258789,71.6500015258789,70.48999786376953,71.37999725341797,1625100.0,-0.011846668628865409,1.274507457327928,1.7142779291553134,46.563828523674125,31.91804268126203,-0.14906625639879678,0.8092240960837529,2.108515234903649,3.600174526126466,22.025310467217736,1.2600021362304688,-1.95429313061166,-0.5359985351562528,-3.8257740219716965,2.753776951659191,-2.1808862785639747,1.108889208251469,-1.327989936523437,21.354292912234413,-20.46397456809038,1.644887743407721,10,-0.07999801635742188,1.8549995422363281,2.4399967193603516,4.114997863769531,0.25,4,-0.03455577609180238,-2.08001708984375,71.75,1.9122497055359247,72.0199966430664,2.9655358387813893,72.06999969482422,-0.03455577609180238
10969,2016-10-24,71.26000213623047,71.47000122070312,70.68000030517578,71.22000122070312,1191900.0,0.005077582547303061,2.4347934254391057,-0.08333598245223639,61.435753215109564,37.15490516469461,-0.3937013520390735,0.11736580172750166,1.6369157166481898,3.265085226962185,22.965257915421024,0.7900009155273438,-1.7511656205791297,0.03850212097168537,-2.620868890889099,2.69787313283247,-1.2911833849586998,1.3681876269020705,-1.517711022509772,40.10426807704076,-5.6330462644323305,1.3296855059303914,10,-0.279998779296875,1.4949989318847656,2.079996109008789,3.7549972534179688,-2.4900054931640767,0,-0.027785620229821673,1.274507457327928,70.9000015258789,-2.08001708984375,71.75,1.9122497055359247,72.0199966430664,-0.027785620229821673
10970,2016-10-25,71.62000274658203,71.69000244140625,70.97000122070312,71.0999984741211,1145400.0,0.0050519309508767485,1.181809774818514,12.999809269502194,64.95177046075653,42.61518759285813,-0.455105296321193,-0.4732459002829472,1.2084630088642285,2.9200475674204824,24.310611011366905,0.720001220703125,-1.505141742670716,0.5295024871826115,-1.732190581185705,2.791195555550928,-0.6013440470015468,1.6603490213667698,-1.7176488799580198,58.8542432418471,8.321765548510783,1.1308465341841565,10,-0.4200019836425781,1.1349983215332031,1.6049957275390625,3.139995574951172,-3.0600051879882812,1,-0.026389267204246503,2.4347934254391057,71.26000213623047,1.274507457327928,70.9000015258789,-2.08001708984375,71.75,-0.026389267204246503
10971,2016-10-26,71.76000213623047,71.94999694824219,71.05999755859375,71.66000366210938,1054800.0,0.001954752642830959,2.7084227425174445,0.19230317791014995,65.39683731474514,47.23299855434282,-0.36721604851734924,-0.8074344304251468,1.0398794981759636,2.7958174194381513,24.759920214728563,0.8899993896484375,-1.299901361629523,0.7665016174316435,-1.1664832352940238,2.6994864701573107,-0.19999080893119014,1.732994043794477,-1.7071892818773335,66.14585609892751,10.55278542123159,0.9664924263628342,10,-0.4099998474121094,0.9949989318847656,1.4074974060058594,2.9999961853027344,-2.3600006103515767,2,-0.03860095025084187,1.181809774818514,71.62000274658203,2.4347934254391057,71.26000213623047,1.274507457327928,70.9000015258789,-0.03860095025084187
10972,2016-10-27,71.41000366210938,71.72000122070312,70.87999725341797,71.45999908447266,861000.0,-0.004877347598968185,1.947383919369303,-0.49996185244525826,61.5501812270568,51.45018708758313,0.05083553114197059,-0.5875850917059893,1.3273011154508652,3.1613066941369397,24.80135447534962,0.8800048828125,-0.8629999824108836,0.4800029754638615,-1.2968418543804319,2.256847805308155,-0.4084194394582852,1.3684253903860082,-1.215759359290871,63.01413529119745,3.18726052513599,0.8884224149221477,10,0.039997100830078125,1.3449974060058594,1.7849960327148438,3.2799949645996094,-1.6700057983398438,3,-0.02310602774488313,2.7084227425174445,71.76000213623047,1.181809774818514,71.62000274658203,2.4347934254391057,71.26000213623047,-0.02310602774488313
10973,2016-10-28,71.87999725341797,72.04000091552734,71.38999938964844,71.51000213623047,826300.0,0.00658162116238592,-1.131150411486605,-7.400579887074622,62.12572525012568,54.905248820019196,-0.28797104272504725,-1.1454473145445263,0.772466749197207,2.702349285084324,24.510452825645228,0.6500015258789062,-0.44372121835132816,0.9684967041015682,-0.757456490810867,2.6944498990140033,0.1055201066453435,1.8314733015577929,-1.552807389042016,88.23503012487518,26.04298065942264,0.8629765974562204,10,-0.4299964904785156,0.8750038146972656,1.5799999237060547,2.710002899169922,-3.029998779296861,4,-0.008486374981359068,1.947383919369303,71.41000366210938,2.7084227425174445,71.76000213623047,1.181809774818514,71.62000274658203,-0.008486374981359068
10974,2016-10-31,73.4800033569336,73.80999755859375,71.4800033569336,71.97000122070312,1912200.0,0.02225940685382466,1.1474694559198382,4.081140712636094,77.38896048220232,59.043453830645355,-1.7139193798941221,-2.720319524339857,-0.8681349677977437,1.110660295625138,23.6817400530093,2.3299942016601562,-0.08440221457469477,2.4640026092529297,0.3967296407082017,4.531275577797658,1.4303661249805657,3.4976390935252937,-3.0278446646936317,88.73740043380785,19.3252584718352,1.0336364842723647,10,-1.3300056457519531,-0.7250022888183594,0.1649951934814453,1.1099967956542969,-3.8700027465820312,0,-0.03170933212586502,-1.131150411486605,71.87999725341797,1.947383919369303,71.41000366210938,2.7084227425174445,71.76000213623047,-0.03170933212586502
10975,2016-11-01,72.5,73.44000244140625,72.19999694824219,73.38999938964844,1871000.0,-0.01333700751445488,1.5050477027172824,-0.5894027354624872,65.72164543023439,61.29258900492986,-0.7448331481574257,-1.6176959041340524,0.05356766986058403,2.0885764603629013,22.090352550384047,1.2800064086914062,0.2913987063285788,1.353499221801755,-0.7437898963370486,3.4507883399405586,0.3048546627323532,2.4021437808711568,-1.77921419845174,55.29019037029901,-15.92812541084627,1.048644559069404,11,-0.3500022888183594,0.2550010681152344,1.1724987030029297,2.0900001525878906,-3.05999755859375,1,-0.05144832216460149,1.1474694559198382,73.4800033569336,-1.131150411486605,71.87999725341797,1.947383919369303,71.41000366210938,-0.05144832216460149
10976,2016-11-02,70.69999694824219,72.33000183105469,70.08000183105469,72.29000091552734,1957200.0,-0.024827628300107762,1.6946014226258732,1.7865225367325595,48.19973930711694,61.481604579002386,0.9479209774586081,0.2701928896058945,1.786369194834208,3.877281601537618,20.34193984641749,2.4199981689453125,0.5084521411032199,-0.4935035705566406,-2.500137855947699,1.5131307148344177,-1.496820713252177,0.5098135721388957,3.1100006103515625,16.621872046930033,-51.38398428939536,1.0033171426955307,11,1.2450027465820312,0.9950027465820312,3.1425037384033203,3.890003204345703,-0.7299957275390767,2,-0.030268733833398676,1.5050477027172824,72.5,1.1474694559198382,73.4800033569336,-1.131150411486605,71.87999725341797,-0.030268733833398676
10977,2016-11-03,71.05000305175781,71.33000183105469,69.97000122070311,70.37000274658203,1229900.0,0.004950581592978898,1.1935531505147003,-0.4276720808042034,51.13638826635225,61.98966677263329,0.5455484025815025,0.017982267471055025,1.3711984659299077,3.5147046544001626,18.479592319728354,1.3600006103515767,0.5888071825269918,-0.20499763488768963,-2.1070575755222762,1.697062305746897,-1.156027605204983,0.7460323354296037,2.6853945922851494,28.12507450587729,-37.74901250212481,0.9510299703172898,11,0.839996337890625,0.4599952697753906,2.862497329711914,3.539997100830078,-0.600006103515625,3,-0.023223102815026486,1.6946014226258732,70.69999694824219,1.5050477027172824,72.5,1.1474694559198382,73.4800033569336,-0.023223102815026486
10978,2016-11-04,70.30999755859375,72.11000061035156,70.29000091552734,71.44999694824219,1471400.0,-0.01041527742968551,-2.0847643924895256,-1.6764689382804698,45.03815523673552,60.167711441702835,1.3332678558567892,0.8338164947291489,2.047057626924655,4.247608262475865,17.11294428698123,1.8199996948242188,0.5918297655884999,-0.9660030364990178,-2.813088053350697,0.8810819803526613,-1.8895455449248573,-0.04246052807317824,3.274784228515614,8.85407974314381,-51.92751971447372,0.9235425084258405,11,1.5800018310546875,1.2000007629394531,3.7300033569335938,4.280002593994141,0.8600006103515625,4,-0.008106950855021777,1.1935531505147003,71.05000305175781,1.6946014226258732,70.69999694824219,1.5050477027172824,72.5,-0.008106950855021777
10979,2016-11-07,71.56999969482422,71.56999969482422,69.87000274658203,70.76000213623047,1367100.0,0.01792066818350313,3.1975359807098185,-0.7105245546171246,47.39040131499308,58.21644820328468,0.13618449049006642,-0.3404678405904349,0.7926442969454399,2.980414118577073,15.694547268154723,1.6999969482421875,0.6328346023396278,0.22849922180175497,-1.5588282423528597,2.0158266859563696,-0.6651645102755452,1.1221629538790552,1.8701908696288996,47.61896620626722,-8.144970399388498,0.8936637320773052,11,0.2700004577636719,-0.060001373291015625,2.3850021362304688,3.020000457763672,-1.980003356933608,0,-0.038004767811949725,-2.0847643924895256,70.30999755859375,1.1935531505147003,71.05000305175781,1.6946014226258732,70.69999694824219,-0.038004767811949725
10980,2016-11-08,72.26000213623047,72.62999725341797,71.58999633789062,71.73999786376953,1362600.0,0.009640945149482105,-1.5365649423148493,0.641982518272926,51.17419327867848,56.63615442149949,-0.5067802572439746,-0.8495656505703124,0.08702739921943703,2.2839654825195055,13.845305904230504,1.05999755859375,0.759433524622608,0.7760017395019503,-0.8055300472361893,2.35753352624009,-0.01476415386711949,1.56676763287102,0.9659771591503841,86.59435313109869,33.314695719481094,0.7907658933690694,11,-0.4200019836425781,-0.7500038146972656,1.3549995422363281,2.1399993896484375,-2.0699996948242188,1,-0.036673144859349804,3.1975359807098185,71.56999969482422,-2.0847643924895256,70.30999755859375,1.1935531505147003,71.05000305175781,-0.036673144859349804
10981,2016-11-09,70.16999816894531,71.01000213623047,69.76000213623047,70.86000061035156,2204600.0,-0.028923386458595823,1.525238513586412,-1.3269168696264562,43.43854357427556,54.62375023785713,1.4907289707018663,1.3166048416172487,2.1642111289619947,4.358338338240912,12.166699979132215,2.5,0.6978075608110288,-1.319502258300787,-2.8808185740110304,0.2418140574094565,-2.1001604161559158,-0.5388441004456581,2.8546225335076088,14.28560035727957,-35.492911360981545,0.7806581578551227,11,1.6150016784667969,1.3400001525878906,2.7150039672851562,3.5000038146972656,1.5500030517578125,2,-0.010403245640415726,-1.5365649423148493,72.26000213623047,3.1975359807098185,71.56999969482422,-2.0847643924895256,70.30999755859375,-0.010403245640415726
10982,2016-11-10,68.76000213623047,69.86000061035156,67.61000061035156,69.86000061035156,3689200.0,-0.02009400127558869,3.0909147656732254,1.5941950464396284,41.50795332756084,52.33288669090548,2.7773602033041698,2.6871661005353644,3.520237432614991,5.7413117138758025,12.062415140083086,2.55999755859375,0.5366945591472785,-2.6169982910156193,-4.592971513647953,-0.6410250683832857,-3.604984902331779,-1.6290116796994596,4.0034490809246535,22.90841224898591,-29.20707063122677,0.9879866113161653,11,1.9499969482421875,1.9499969482421875,4.0449981689453125,4.829998016357422,2.8499984741210938,3,0.01759742651076901,1.525238513586412,70.16999816894531,-1.5365649423148493,72.26000213623047,3.1975359807098185,71.56999969482422,0.01759742651076901
10983,2016-11-11,68.84999847412111,69.65000152587889,68.34999847412111,68.80000305175781,1512400.0,0.001308847223598697,-1.7368353423975678,-0.0454504470137944,40.227087097492834,48.20378964815998,2.4723531242811987,2.5714941121976693,3.376849288228698,5.629012607838618,11.952494618748254,1.300003051757784,0.3477311983293845,-2.427001953124986,-4.695979981881791,-0.15802392436818025,-3.5614909675033886,-1.292512938746583,3.398107682353654,24.701169182697047,-27.738432288395384,1.1344890143784017,11,1.6750030517577983,1.8600006103515483,3.9050025939941264,4.5699996948242045,3.2600021362304545,4,0.023238903552372348,3.0909147656732254,68.76000213623047,1.525238513586412,70.16999816894531,-1.5365649423148493,72.26000213623047,0.023238903552372348
10984,2016-11-14,68.33999633789061,68.72000122070311,67.44000244140625,68.62000274658203,2471800.0,-0.007407438598886706,4.3332909481048425,-5.600640927818012,36.85896828487431,44.99682552089776,2.432358068583895,3.0089406278238613,3.794194604094187,6.11112481960096,11.980332654855463,1.409996032714858,0.1835839324732973,-2.793003845214855,-5.41526738555568,-0.17074030487403036,-4.104135615385275,-1.4818720750444356,3.4442992639718284,17.34094019518894,-32.87088121122757,1.311131770170414,11,1.6950035095214986,2.285003662109389,4.415004730224624,5.080001831054702,3.4000015258789205,0,0.04141062310074539,-1.7368353423975678,68.84999847412111,3.0909147656732254,68.76000213623047,1.525238513586412,70.16999816894531,0.04141062310074539
10985,2016-11-15,69.44000244140625,69.80000305175781,68.69000244140625,68.76000213623047,1398400.0,0.01609608080862235,-1.7073195694042558,-2.4285169341433606,41.36906502059766,44.2378617112845,0.9528459837643055,1.7937665859261074,2.5991857986173414,4.979761864555115,12.428267339821069,1.4600067138672017,-0.01117850627417738,-1.5614978790283232,-4.248883336936686,1.1258875788800395,-2.9051906079825045,-0.2178051500741418,1.822977981201447,56.02241375257252,7.502850777803516,1.3436927289541831,11,0.5949974060058594,1.18499755859375,2.7849979400634766,3.9799957275390625,2.6899948120117188,1,0.002160050276653225,4.3332909481048425,68.33999633789061,-1.7368353423975678,68.84999847412111,3.0909147656732254,68.76000213623047,0.002160050276653225
10986,2016-11-16,68.83999633789061,69.73000335693361,68.54000091552734,69.56999969482422,1027400.0,-0.008640640587850301,1.266648259425805,-1.0735338666427523,40.61358240729389,43.06866106027802,1.409487234939533,2.259147523416189,3.106219347984691,5.514904863000211,13.111735116636295,1.1900024414062642,-0.5222375925858103,-2.0025039672851648,-4.809781631812655,0.8047736972423252,-3.406142799548917,-0.5988651350214127,1.9642267269729103,57.851031230098336,10.703722257802013,1.4036388322637456,11,1.1950035095214986,1.7850036621093892,3.222503662109389,4.580001831054702,3.0600051879882955,2,0.01961078116403936,-1.7073195694042558,69.44000244140625,4.3332909481048425,68.33999633789061,-1.7368353423975678,68.84999847412111,0.01961078116403936
10987,2016-11-17,68.69000244140625,69.48999786376953,68.63999938964844,68.63999938964844,1571200.0,-0.002178877171174376,-32.99786389990845,-0.06849701618887234,38.07035573889395,42.29446111607339,1.3293000287683299,2.2853088230719862,3.1570017627585685,5.605051411799693,13.9080934195564,0.8499984741210938,-0.9014372278700336,-1.999497985839838,-4.929392884685285,0.9303969130056089,-3.4644454352625615,-0.5345505364171146,1.7105141486424031,52.96608799663789,10.56103571513433,1.4649474494227253,11,1.3449974060058594,1.93499755859375,3.37249755859375,4.614997863769531,3.25,3,0.044111205002234755,1.266648259425805,68.83999633789061,-1.7073195694042558,69.44000244140625,4.3332909481048425,68.33999633789061,0.044111205002234755
10988,2016-11-18,68.44999694824219,69.04000091552734,68.16000366210939,68.66000366210939,982200.0,-0.003494038209836847,-1.2278600815097114,-4.19987793713791,29.059147657286857,40.25765515410604,1.427874261909949,2.4583983935462186,3.371944171888856,5.7822483650096075,13.94560074092897,0.8799972534179545,-1.004397300765575,-2.1170032501220675,-5.210163397430321,0.9761568971861863,-3.6635833237761943,-0.5704231764679406,1.5952579439693721,42.79636634015453,5.9937789873157,1.5465800736541289,11,1.5850028991699219,2.1750030517578125,3.265003204345703,4.585002899169922,2.7000045776367188,4,0.046165139561639146,-32.99786389990845,68.69000244140625,1.266648259425805,68.83999633789061,-1.7073195694042558,69.44000244140625,0.046165139561639146
10989,2016-11-21,69.27999877929689,69.38999938964844,68.52999877929689,68.80000305175781,1431000.0,0.012125666443525196,1.457155313351458,-2.2856208675433267,36.42498832435534,38.618854603625685,0.26694725626821025,1.552027225159236,2.4899008898751873,4.868558350833325,13.883442945923013,0.94000244140625,-1.1588969804405167,-1.1880012512206832,-4.31433722206674,1.9383347196253737,-2.7511692366437046,0.37516673420233815,0.452625818818035,68.29241061044542,32.430965190656465,1.563167985423028,11,-0.054996490478529836,1.3450012207031108,2.2700023651122905,3.75500106811522,2.999999999999986,0,0.040848756941669784,-1.2278600815097114,68.44999694824219,-32.99786389990845,68.69000244140625,1.266648259425805,68.83999633789061,0.040848756941669784
10990,2016-11-22,69.73000335693361,69.91999816894531,69.0,69.30999755859375,1551900.0,0.006495447251237518,1.3000085831179606,0.8750198683917766,45.38539211409076,38.8351711080496,-0.6478019978588208,1.004679086025348,2.020702701906913,4.336952015150672,13.897077454525352,0.9199981689453125,-1.1885571631878662,-0.6434967041015511,-3.737304196841521,2.4503107886384186,-2.190400450471529,0.9034070422684266,-2.290000915527358,89.20480653355716,48.80665792465832,1.5469037463699815,11,-1.0500030517578267,0.894996643066392,1.8199977874755717,3.3049964904785014,2.2599945068359233,1,0.028825389503384535,1.457155313351458,69.27999877929689,-1.2278600815097114,68.44999694824219,-32.99786389990845,68.69000244140625,0.028825389503384535
10991,2016-11-23,68.98999786376953,69.70999908447266,68.56999969482422,69.0,992900.0,-0.010612440234315512,-1.6823563202915333,-0.02381428130279115,40.550462696920114,38.72878326020063,-0.10368577226222442,1.6090176917768702,2.7260721937954315,4.975853759047936,14.269466081780175,1.1600036621093892,-1.3693368884661368,-1.245001983642581,-4.3254447731396795,1.8354408058545175,-2.785223378391123,0.29521941110596117,-1.5003955078124989,47.1589086463847,4.993149257763527,1.5402213947485468,11,-0.30999755859375,1.6350021362304688,2.722501754760742,3.765003204345703,2.7600021362304688,2,0.045513835148231374,1.3000085831179606,69.73000335693361,1.457155313351458,69.27999877929689,-1.2278600815097114,68.44999694824219,0.045513835148231374
10992,2016-11-25,69.76000213623047,69.97000122070311,69.20999908447266,69.26000213623047,813000.0,0.011161100105864907,-1.5333146838919216,-49.98932112890923,47.48401705684897,39.5351088112402,-0.8011747063289363,0.7473799267713446,1.9177374442692496,4.110591946041637,14.435426655672924,0.9800033569335795,-1.655647245108213,-0.39249763488768963,-3.4284998733338057,2.6435046035584264,-1.9104987541107477,1.1255034843353684,-2.2217918640136674,88.39782498735518,40.28262696004802,1.518001119223061,11,-1.0550003051757812,0.8649978637695312,2.0074996948242188,2.9949989318847656,2.5999984741210938,4,0.03067659581588522,-1.6823563202915333,68.98999786376953,1.3000085831179606,69.73000335693361,1.457155313351458,69.27999877929689,0.03067659581588522
10993,2016-11-28,71.2699966430664,71.3499984741211,69.95999908447266,69.95999908447266,1873400.0,0.021645562795241213,-1.1221404277128082,2.6199951171875,48.65830756086443,40.84614650857244,-2.1588147868421146,-0.8544663994091195,0.3577989090826321,2.5348687016962685,14.585946172234237,1.589996337890625,-1.6530538180559375,1.1479969024658203,-1.8265678063000337,4.122561611231674,-0.3392854519171067,2.6352792568487473,-3.634514732910148,97.16305532934908,46.9615638862618,1.4872823543829237,11,-1.5149955749511719,-0.6449966430664062,0.5175056457519531,1.4850044250488281,0.8300018310546875,0,0.00940095173141886,-1.5333146838919216,69.76000213623047,-1.6823563202915333,68.98999786376953,1.3000085831179606,69.73000335693361,0.00940095173141886
10994,2016-11-29,71.1500015258789,71.73999786376953,70.8499984741211,71.0199966430664,1527600.0,-0.001683669465966986,-2.7872216089864295,0.09924055351069282,44.76909071559447,41.22392714134986,-1.7861334231965884,-0.9675880453290233,0.41124138846790004,2.5697271902954526,14.506740295793024,0.8899993896484375,-1.5076823487442397,1.1445018768310575,-1.432208436650555,3.72121219031267,-0.14385327990974872,2.432857033571864,-3.291648621884761,81.38811739166013,34.311626983527155,1.2883551567408051,11,-1.2000007629394531,-0.5250015258789062,0.6375007629394531,1.6049995422363281,0.5400009155273438,1,0.0,-1.1221404277128082,71.2699966430664,-1.5333146838919216,69.76000213623047,-1.6823563202915333,68.98999786376953,0.0
10995,2016-11-30,68.76999664306639,70.38999938964844,68.75,70.20999908447266,2276800.0,-0.03345052469109011,-1.2162217892012825,-11.076525821596354,43.57798454105062,41.553305156211714,0.5462839768790246,1.179099497250192,2.700823537059236,4.852765600006919,14.861297318514138,2.4000015258789062,-1.400244033918625,-1.0490028381347827,-3.3951356298566253,1.29712995358706,-2.222069233995711,0.12406355772614575,-0.6011121422902193,6.30905563925654,-43.05985869337756,1.1730663958609218,11,1.180004119873061,1.855003356933608,3.097505569458022,3.9850044250488423,2.250000000000014,2,0.05103973109738935,-2.7872216089864295,71.1500015258789,-1.1221404277128082,71.2699966430664,-1.5333146838919216,69.76000213623047,0.05103973109738935
10996,2016-12-01,68.55999755859375,68.59999847412111,67.73000335693361,68.38999938964844,1565500.0,-0.003053643954100904,5.959960937499209,-0.11805408383842549,48.96905067716638,42.764271260464206,0.7961075942132823,1.2865152189727667,2.7632251877761576,4.986265976109593,15.410594914300296,1.039993286132784,-1.1964433010798246,-1.1520019531249943,-3.5240124282805567,1.220008522030568,-2.3380071907027826,0.03400328445279399,3.1800003051757812,20.698138120768824,-30.695227338549692,1.1860052375777816,12,1.1750030517578125,2.06500244140625,3.4175033569335938,4.195003509521484,2.5500030517578125,3,0.05002917776133797,-1.2162217892012825,68.76999664306639,-2.7872216089864295,71.1500015258789,-1.1221404277128082,71.2699966430664,0.05002917776133797
10997,2016-12-02,69.40000152587889,69.86000061035156,68.94999694824219,69.0,1434800.0,0.01225210030918178,-2.639959107069289,2.3529754959159024,52.63158663245965,45.38343114659452,0.07533011661341504,0.3336664542844261,1.7659001582492948,4.060458784275966,15.61202274353461,1.3000030517578125,-1.1062671779138213,-0.22949790954591265,-2.51890252375496,2.0599067046631347,-1.3742002166504363,0.915204397558611,2.2597964477539136,41.64589667388328,-12.581719306066198,1.1447023071045235,12,0.33499908447267046,1.224998474121108,2.652500152587905,3.3549995422363423,2.7299957275390767,4,0.03386164873850617,5.959960937499209,68.55999755859375,-1.2162217892012825,68.76999664306639,-2.7872216089864295,71.1500015258789,0.03386164873850617
10998,2016-12-05,69.73999786376953,69.75,68.01000213623047,69.12999725341797,2705400.0,0.004899082570824609,4.523759930246077,1.5249957084820012,56.80933159074771,47.648358176193675,-0.06977354206070174,-0.05399046356563986,1.2657437347675113,3.6405553860175104,16.644721697631454,1.7399978637695312,-0.940450063337309,0.13899841308594318,-2.1288274082375835,2.40682423440947,-0.9949144975758202,1.2729113237477065,1.8412042175292953,50.12461995669677,-8.40667770511407,1.1339129106617654,12,-0.00499725341796875,0.8850021362304688,2.3625030517578125,3.015003204345703,2.6399993896484375,0,0.03756815065724495,-2.639959107069289,69.40000152587889,5.959960937499209,68.55999755859375,-1.2162217892012825,68.76999664306639,0.03756815065724495
10999,2016-12-06,68.84999847412111,69.98999786376953,68.81999969482422,69.88999938964844,1873700.0,-0.01276167790235605,-1.1272723489551182,-1.7049178277509336,47.07049110650308,47.83559139757283,0.8412860229980765,0.6553870788960552,1.9841956587824399,4.443543484468378,17.366596423008453,1.1699981689453125,-0.734909402140886,-0.6150009155273324,-2.7049030267420875,1.4749011956874227,-1.659951971134717,0.4299501400800523,2.654179632690415,42.105142391675564,-16.051854993244312,1.0449510556073807,12,0.8850021362304545,1.775001525878892,3.252502441406236,3.9050025939941264,3.249999999999986,1,0.047204067858063636,4.523759930246077,69.73999786376953,-2.639959107069289,69.40000152587889,5.959960937499209,68.55999755859375,0.047204067858063636
11000,2016-12-07,69.61000061035156,69.91000366210939,69.05999755859375,69.05999755859375,2236500.0,0.011038520741813995,-2.0909141351089433,-0.5288486226754281,53.76345770053436,49.303701953529966,0.06981294281067107,-0.3302583711233069,1.1001722549086992,3.599427376005707,18.49623533821547,1.0600051879882812,-0.36188544818264745,0.27750129699707315,-1.3514726170411961,1.9064752110353425,-0.5369856600220544,1.0919882540162007,1.8186940014624042,83.18592136978337,23.957901059076548,0.8144869570191318,12,0.125,0.8300018310546875,2.842498779296875,3.145000457763672,2.9000015258789062,2,0.02988079030048696,-1.1272723489551182,68.84999847412111,4.523759930246077,69.73999786376953,-2.639959107069289,69.40000152587889,0.02988079030048696
11001,2016-12-08,69.44000244140625,69.76999664306639,68.76000213623047,69.08999633789061,1627800.0,-0.0024421515221195733,1.0000000000000282,0.6363712026633633,53.65853113904831,49.98975907377434,0.3468300527109278,-0.22952143301293404,1.1590252196679245,3.68522549610546,18.967565162877133,1.0099945068359233,-0.15051148460432273,0.14400291442871094,-1.4379944214693268,1.7260002503267486,-0.6469957535203008,0.9350015823777227,1.9147183453101064,72.22239347723892,11.698217208100054,0.7909986679490169,12,0.2949981689453125,0.5949974060058594,3.0124969482421875,3.3149986267089844,2.8600006103515625,3,0.02275337191978588,-2.0909141351089433,69.61000061035156,-1.1272723489551182,68.84999847412111,4.523759930246077,69.73999786376953,0.02275337191978588
11002,2016-12-09,69.97000122070311,70.33000183105469,69.23000335693361,69.58999633789061,3307500.0,0.007632470631666166,-1.0000138717419522,1.0857093033393928,57.210640608034694,50.94001830123769,-0.16790468359667443,-0.7001175957155112,0.5546308662666348,3.0828340343527003,18.211880662620487,1.0999984741210795,-0.09272607677768008,0.6135017395019418,-0.9747232977334193,2.2017267767373028,-0.18061077911573875,1.4076142581196223,1.3122252174175912,84.48273027127044,20.819035364539836,0.7941125186176827,12,-0.2350006103515483,0.06499862670899859,1.849998474121108,2.7849998474121236,1.7500000000000142,4,0.01629268786279714,1.0000000000000282,69.44000244140625,-2.0909141351089433,69.61000061035156,-1.1272723489551182,68.84999847412111,0.01629268786279714
11003,2016-12-12,70.44999694824219,70.5199966430664,69.45999908447266,69.66000366210939,2698100.0,0.006860021711662556,1.2795825949990156,2.0789029874718548,55.74091211298983,52.159109567614955,-0.867697285257691,-1.1110642949994087,0.018145597247638534,2.5288294552997144,17.367068929734913,1.05999755859375,0.10825191339193907,1.0134975433349638,-0.627610736660003,2.6546058233299306,0.1929434033374804,1.8340516833324472,0.7611850282547721,96.02273219874635,31.58363378793031,0.820554139997486,12,-1.3249969482421875,-0.4149971008300781,1.2500019073486328,2.305004119873047,1.5200042724609375,0,0.02384670515188292,-1.0000138717419522,69.97000122070311,1.0000000000000282,69.44000244140625,-2.0909141351089433,69.61000061035156,0.02384670515188292
11004,2016-12-13,71.16999816894531,71.25,70.5999984741211,70.72000122070312,2755800.0,0.01022003196440302,1.131150411486605,0.5696212311436566,56.88334100406044,53.63748250794938,-1.7707801323509216,-1.6950860661593765,-0.723418747997016,1.7238843443645493,15.88345794370601,0.8000030517578125,0.18631421125292036,1.5919986724853459,-0.13671404039358492,3.3207113853642767,0.7276423160458734,2.4563550289248184,-3.4399948120117045,96.78707230159728,34.014999554797946,0.8643563564394658,12,-1.6799964904785156,-1.1349983215332031,0.5300006866455078,1.5850028991699219,0.6500015258789062,1,0.017001533168517602,1.2795825949990156,70.44999694824219,-1.0000138717419522,69.97000122070311,1.0000000000000282,69.44000244140625,0.017001533168517602
11005,2016-12-14,69.58999633789061,71.83999633789062,69.52999877929689,71.62000274658203,2185400.0,-0.02220039162153764,-1.1488334131757927,-4.511155945881826,52.654861580446536,54.047017052758285,-0.06954216843294603,-0.10885179198243122,0.8645724959279875,3.2130437772453746,15.37658323251139,2.309997558593736,0.09382032705873655,0.004497146606425417,-1.7229958428518444,1.7319901360646952,-0.8592493481227166,0.8682436413355674,-1.789593048095682,26.94791442181172,-36.2376759810212,0.8637464947291364,12,0.3350028991699361,0.4450035095214986,2.085002899169936,3.1650047302246236,2.410003662109389,2,0.03606843322771991,1.131150411486605,71.16999816894531,1.2795825949990156,70.44999694824219,-1.0000138717419522,69.97000122070311,0.03606843322771991
11006,2016-12-15,70.19000244140625,70.43000030517578,68.80999755859375,69.25,1453900.0,0.008622016598511362,1.2816969514619443,-0.463053927998283,51.93171793031544,53.96925386363115,-0.4626714624477728,-0.6350947464501644,0.2838834942124322,2.533064895543788,14.907987600960098,1.6200027465820312,0.06220395114127086,0.5370029449462947,-1.1732525599414174,2.247258449834007,-0.31812480749756844,1.392130697390158,-2.2280154296874883,45.5447339530855,-13.854694412275933,0.8551277524438589,12,-0.2650032043457031,-0.5500030517578125,1.4849967956542969,2.5649986267089844,1.5400009155273438,3,0.033053135975610326,-1.1488334131757927,69.58999633789061,1.131150411486605,71.16999816894531,1.2795825949990156,70.44999694824219,0.033053135975610326
11007,2016-12-16,71.72000122070312,71.77999877929688,70.23000335693361,70.30000305175781,3499400.0,0.021797958770183756,1.0129898439435039,1.510632426465814,52.017957471092124,53.43687896144719,-1.820404903467633,-2.030562625104494,-1.2105553835612426,0.9445907751566409,14.08900857554869,1.589996337890625,0.2677714938728002,1.9155017852783232,0.03598817760165218,3.795015392954994,0.9757449814399877,2.8552585891166586,-3.6028938359374933,96.03976351385379,39.70627900151064,0.9397568038383386,12,-1.4200019836425781,-2.0800018310546875,-0.07250213623046875,1.0349998474121094,0.23999786376953125,4,0.008087030412476715,1.2816969514619443,70.19000244140625,-1.1488334131757927,69.58999633789061,1.131150411486605,71.16999816894531,0.008087030412476715
11008,2016-12-19,71.61000061035156,72.0199966430664,71.12000274658203,71.77999877929688,1516300.0,-0.0015337508153835389,1.7692379923940091,-0.11971717475634261,52.06462654685191,53.991782899263725,-1.583802549248091,-1.7620239765001884,-1.0677965648910686,0.9880168641996363,12.924468647338136,0.899993896484375,0.4313613071719402,1.647500991821289,-0.2831705850630897,3.578172568705668,0.6821652033790997,2.6128367802634784,-3.3439776674609334,87.22753427880811,32.65617285441121,0.9653357884421887,12,-1.220001220703125,-1.8800010681152344,-0.9000015258789062,0.345001220703125,0.3899993896484375,0,0.0015361068204720052,1.0129898439435039,71.72000122070312,1.2816969514619443,70.19000244140625,-1.1488334131757927,69.58999633789061,0.0015361068204720052
11009,2016-12-20,72.11000061035156,72.29000091552734,71.30000305175781,71.5999984741211,1597300.0,0.006982264987269504,1.2758499732533566,-3.0000448792747507,68.03457449657141,55.57746254326785,-1.7575674230798342,-2.149334057683987,-1.5404810289462318,0.40882448762512524,11.926861922715853,0.9899978637695312,0.513653976416748,2.0060009002685604,-0.11909219246030034,4.131093992997421,0.94345435390413,3.0685474466329907,-3.618739245450385,94.82758242697822,32.74060628905999,1.062546546364431,12,-1.5849990844726562,-2.2449989318847656,-1.4925003051757812,-0.154998779296875,-0.18000030517578125,1,-0.0019414698164396116,1.7692379923940091,71.61000061035156,1.0129898439435039,71.72000122070312,1.2816969514619443,70.19000244140625,-0.0019414698164396116
11010,2016-12-21,71.73999786376953,72.4800033569336,71.70999908447266,71.95999908447266,1633100.0,-0.005131087830401615,-4.500054495912806,-0.431373135668018,66.87897212195037,57.046400430256966,-1.1774745333894856,-1.7086289608507883,-1.1194968397401084,0.7019483995589724,11.293293346392371,0.7700042724609375,0.5187226782686878,1.5354984283447237,-0.7022500120324366,3.773246868721884,0.41662420815615064,2.654372648533297,-2.94483733481826,79.83639444115293,11.997067861671212,1.1188742201885777,12,-1.0949974060058594,-1.6349945068359375,-1.4099979400634766,0.1300048828125,1.1399993896484375,2,0.0011151635550172845,1.2758499732533566,72.11000061035156,1.7692379923940091,71.61000061035156,1.0129898439435039,71.72000122070312,0.0011151635550172845
11011,2016-12-22,72.12999725341797,72.30999755859375,71.66000366210938,71.70999908447266,1172900.0,0.005436289395896354,-1.5000293444450965,-1.9090719933416562,65.21736541817927,57.936036520273035,-1.2804202506137017,-1.9513738922885864,-1.4738862848252126,0.244381504158099,10.364758303662056,0.649993896484375,0.7382642176558392,1.7684978485107479,-0.5496347421588865,4.086630439180382,0.6094315531759236,2.927564143845572,-2.9663524416684623,84.44417317708324,12.742493495749287,1.1590662953348194,12,-1.4849967956542969,-2.024993896484375,-1.799997329711914,-0.2599945068359375,-0.529998779296875,3,-0.0018022633906562557,-4.500054495912806,71.73999786376953,1.2758499732533566,72.11000061035156,1.7692379923940091,71.61000061035156,-0.0018022633906562557
11012,2016-12-23,71.9000015258789,72.37999725341797,71.79000091552734,72.16000366210938,791700.0,-0.0031886279813793106,-1.4583008821425734,-0.61905540417802,62.189636079628144,58.65256140545507,-0.8357515642251343,-1.636751603554103,-1.2408451558727904,0.41404720702186637,9.620988143351171,0.589996337890625,0.8298924790692297,1.431502151489255,-0.9659293163975491,3.828933619376059,0.23278641754585294,2.630217885432657,-2.4047208596109897,57.35282567963289,-16.372723830250727,1.1987157339434051,12,-1.2550010681152344,-1.7949981689453125,-1.5700016021728516,-0.029998779296875,0.7099990844726562,4,-0.002364369476183237,-1.5000293444450965,72.12999725341797,-4.500054495912806,71.73999786376953,1.2758499732533566,72.11000061035156,-0.002364369476183237
11013,2016-12-27,71.94000244140625,72.08000183105469,71.48999786376953,71.58999633789062,841400.0,0.000556340955193857,-1.1454570675544458,-1.3461662607470877,69.28840913355425,60.03090230873216,-0.7176351708302775,-1.711745800282415,-1.2721148808388705,0.3093446006849092,9.930990458429624,0.5900039672851562,0.952029486385328,1.4380027770996122,-1.0244284913536887,3.900434045552913,0.20678714287296884,2.6692184113262556,-2.1462495060717686,54.23722238386189,-22.51782695068239,1.2312156342266487,12,-1.2950019836425781,-1.8349990844726562,-1.6100025177001953,-0.06999969482421875,0.5999984741210938,1,0.0002779627799247564,-1.4583008821425734,71.9000015258789,-1.5000293444450965,72.12999725341797,-4.500054495912806,71.73999786376953,0.0002779627799247564
11014,2016-12-28,71.1500015258789,71.69000244140625,71.04000091552734,71.5,1778800.0,-0.010981385720285286,-1.2807083294294013,-0.9999782021100357,59.57711903087719,60.80004202544668,0.07736687614942639,-0.9715571236798723,-0.49431075552587345,1.049192496400181,10.635642609781026,0.9000015258789062,0.9809465743868486,0.6480018615722685,-1.8144294068810325,3.1104331300255694,-0.5832137726543749,1.8792174957989118,-1.0876235483845136,7.638918323231467,-65.48115615042322,1.2312156342266487,12,-0.5050010681152344,-1.0449981689453125,-0.8200016021728516,0.720001220703125,1.5999984741210938,2,0.011946570005510582,-1.1454570675544458,71.94000244140625,-1.4583008821425734,71.9000015258789,-1.5000293444450965,72.12999725341797,0.011946570005510582
11015,2016-12-29,72.27999877929688,72.44000244140625,71.22000122070312,71.37999725341797,1524400.0,0.015881900620999367,-1.0000125072698507,-2.571444141689373,65.77775743272565,62.33849085904781,-0.7050714341997093,-1.923742279639228,-1.6510277874822918,-0.12425736072256655,9.98250709553415,1.2900009155273438,1.0322057942012464,1.602499008178711,-0.8404236356973485,4.04542165205477,0.38103768624067413,2.8239603301167477,-1.9758582638585551,88.57117944861336,14.703975816325041,1.2214613219380326,12,-0.9249954223632812,-2.1749954223632812,-2.3549976348876953,-0.40999603271484375,0.7700042724609375,3,-0.004842258993249193,-1.2807083294294013,71.1500015258789,-1.1454570675544458,71.94000244140625,-1.4583008821425734,71.9000015258789,-0.004842258993249193
11016,2016-12-30,71.98999786376953,72.62000274658203,71.77999877929688,72.3499984741211,1960400.0,-0.004012187609643503,-1.153859697171251,-0.4,61.52965839307226,63.395346517045596,-0.1485069795733267,-1.437289419401509,-1.3900553959828983,0.11457487100005892,8.833154950157795,0.8400039672851562,1.0116766847218486,1.140998077392581,-1.1530664826732817,3.4350626374584436,-0.006034202640350372,2.2880303574255123,-1.4682710641816783,60.12631944913905,-11.885939087790248,1.1470322800329298,12,-0.15999603271484375,-1.8149948120117188,-2.3374977111816406,-0.1199951171875,2.8400039672851562,4,0.012362820059150792,-1.0000125072698507,72.27999877929688,-1.2807083294294013,71.1500015258789,-1.1454570675544458,71.94000244140625,0.012362820059150792
11017,2017-01-03,71.75,71.95999908447266,71.06999969482422,71.76000213623047,1971400.0,-0.0033337667855427577,3.3415024470124117,0.027783664646293393,57.62912206487845,64.01362379682632,0.1074983112141723,-1.0669096360341541,-1.1737692271923663,0.3045227977505647,8.5187909332918,0.9199981689453125,1.1666459629239085,0.7835002899169865,-1.4376449226119803,3.0046455024459533,-0.3270723163474969,1.89407289618147,-0.9764800867728525,44.93659883917448,-23.045490775315997,1.1105726062644854,1,0.0800018310546875,-1.5749969482421875,-2.0974998474121094,0.12000274658203125,3.0100021362304688,1,-0.0020906136010997445,-1.153859697171251,71.98999786376953,-1.0000125072698507,72.27999877929688,-1.2807083294294013,71.1500015258789,-0.0020906136010997445
11018,2017-01-04,72.36000061035156,72.5999984741211,71.77999877929688,71.94000244140625,1790700.0,0.008501750666920715,-1.2161989401406272,-41.9908466819222,57.07492225459848,62.79588465882934,-0.4301629672582976,-1.5500331213565914,-1.773479972176915,-0.35871592093113236,7.668909264690335,0.8499984741210938,1.321078927546182,1.2625007629394531,-0.963109787110767,3.4881113129896733,0.14969548791434306,2.375306037964563,-1.3649027571218255,83.54418766357307,18.4123655473675,1.1128052750251067,1,-0.529998779296875,-2.18499755859375,-2.6949996948242188,-0.48999786376953125,2.8499984741210938,2,0.003454947455655999,3.3415024470124117,71.75,-1.153859697171251,71.98999786376953,-1.0000125072698507,72.27999877929688,0.003454947455655999
11019,2017-01-05,72.0999984741211,72.7300033569336,71.7300033569336,72.4800033569336,2270100.0,-0.0035931748761383053,1.2727146622277707,-0.9047774750227067,67.70099246638071,62.88722025265493,-0.19191025346222546,-1.0899472236256287,-1.517602734657487,-0.15943304865182029,6.968626773980102,1.0,1.3642439440953922,0.8399986267089901,-1.1575784370021722,2.8375756904201523,-0.15878990514659108,1.8387871585645712,-1.029998779296875,62.04798235131905,-7.586934418084525,0.9987885318555816,1,-0.214996337890625,-1.8699951171875,-1.9099979400634766,-0.2299957275390625,3.4599990844726562,3,0.006102669219392398,-1.2161989401406272,72.36000061035156,3.3415024470124117,71.75,-1.153859697171251,71.98999786376953,0.006102669219392398
11020,2017-01-06,71.69000244140625,72.05999755859375,71.55999755859375,71.81999969482422,2066200.0,-0.005686491558831386,-1.5640564173790568,0.3420936395759717,60.869574832263744,62.40413240977543,0.23495628995409845,-0.5440253172565122,-1.1281865081227238,0.20728111009637473,6.181595094518203,0.5400009155273438,1.408511387240253,0.32600250244141193,-1.5207628896422278,2.1727678945250517,-0.597380193600415,1.249385198483239,-0.38760223388672443,37.34948065079511,-33.873125572305064,0.9233826960418219,1,0.19499969482421875,-1.4599990844726562,-1.4025020599365234,0.18000030517578125,3.6999969482421875,4,0.014785849107204374,1.2727146622277707,72.0999984741211,-1.2161989401406272,72.36000061035156,3.3415024470124117,71.75,0.014785849107204374
11021,2017-01-09,71.0199966430664,72.08000183105469,70.93000030517578,71.91000366210938,1251800.0,-0.009345874954983513,-1.1495361754618638,6.846352485474499,44.205260997252665,60.405868511733715,0.8168507407398664,0.2639517874717683,-0.49148364217691665,0.8493091020144306,5.277405848243961,1.1500015258789062,1.2170874800107754,-0.42300300598144247,-2.0446869440858677,1.1986809321229828,-1.233844975033648,0.38783896307076304,1.7100067138671875,4.9997880727334385,-60.477695608958214,0.810841969052211,1,0.8100051879882812,-0.7899932861328125,-0.7324962615966797,0.850006103515625,3.9600067138671875,0,0.028583589195221304,-1.5640564173790568,71.69000244140625,1.2727146622277707,72.0999984741211,-1.2161989401406272,72.36000061035156,0.028583589195221304
11022,2017-01-10,71.11000061035156,71.33000183105469,70.56999969482422,71.08000183105469,1258200.0,0.0012673045837710006,2.2340432439451985,-0.03370622776563371,45.847179027037434,57.801287388787394,0.6738644117302641,0.27798518690340757,-0.6031480990219791,0.7170366187787494,4.831363092719046,0.7600021362304688,1.0561479736423678,-0.38999900817870525,-1.8674087853651713,1.0874107690077608,-1.1287038967719383,0.34870588041452777,1.5840026855468778,25.0,-36.16781614641074,0.7387048885932361,1,0.5400009155273438,-0.7399978637695312,-0.9300003051757812,0.7600021362304688,4.680000305175781,1,0.05231333411297423,-1.1495361754618638,71.0199966430664,-1.5640564173790568,71.69000244140625,1.2727146622277707,72.0999984741211,0.05231333411297423
11023,2017-01-11,72.12999725341797,72.30999755859375,71.06999969482422,71.06999969482422,1505500.0,0.014343926793862538,-1.3396239995393562,35.33468972533062,50.1528795127454,56.75414966455053,-0.35352406773534994,-0.6426455093577772,-1.648550990225587,-0.3528194849202322,4.3284811956552645,1.2399978637695312,0.9110765436392398,0.5459976196289062,-0.869799325169808,1.9617945644276205,-0.16190085277045796,1.2538960920282705,0.479045898437505,72.2219867474816,14.679385673215492,0.707898472399359,1,-0.4799957275390625,-1.7599945068359375,-1.9499969482421875,-0.2599945068359375,4.209999084472656,2,0.03646201279576333,2.2340432439451985,71.11000061035156,-1.1495361754618638,71.0199966430664,-1.5640564173790568,71.69000244140625,0.03646201279576333
11024,2017-01-12,72.37999725341797,72.48999786376953,71.83000183105469,72.05999755859375,1176400.0,0.003465964363226881,1.4444256064651946,0.3018871998618069,54.984420344107185,55.55488998803736,-0.45896599068628063,-0.8404371492363794,-1.973156908843407,-0.6381593387906292,4.367183088320139,0.6599960327148438,0.8194543041977624,0.7354976654052763,-0.7089322753724758,2.1799276061830284,0.013282695016400226,1.4577126357941523,0.1474841601562531,94.27079608039483,37.914514174881134,0.7222149703888758,1,-0.7299957275390625,-1.6349945068359375,-2.1999969482421875,-0.5099945068359375,4.840003967285156,3,0.03909922545515232,-1.3396239995393562,72.12999725341797,2.2340432439451985,71.11000061035156,-1.1495361754618638,71.0199966430664,0.03909922545515232
11025,2017-01-13,72.0999984741211,72.48999786376953,71.61000061035156,72.23999786376953,979300.0,-0.0038684552351740953,1.7499940395298381,-0.43749850988245953,49.76229167271215,54.247404796886244,-0.23153362905858899,-0.38235741429704717,-1.740962599970743,-0.3982017558287083,3.696223922370931,0.8799972534179688,0.6557442102806164,0.32999877929687216,-0.7540273322464515,1.4140248908401958,-0.21201427647478965,0.872011835068534,-1.529998779296875,79.68751241764616,25.773602943629747,0.5420130557716585,1,-0.4499969482421875,-1.3549957275390625,-1.9199981689453125,-0.2299957275390625,5.090003967285156,4,0.04798889261716921,1.4444256064651946,72.37999725341797,-1.3396239995393562,72.12999725341797,2.2340432439451985,71.11000061035156,0.04798889261716921
11026,2017-01-17,72.51000213623047,72.88999938964844,72.29000091552734,72.38999938964844,1673400.0,0.005686597375678781,-2.749994039529838,-0.8571662125340599,54.69953847492177,53.921895509113284,-0.6258303067083375,-0.642586558185954,-2.136963722391073,-0.8397225014831804,2.7046646377029875,0.7900009155273438,0.6569534578133016,0.6240024566650391,-0.21753464114324572,1.4655395544733238,0.20323390776090378,1.0447710055691743,-1.9016024780273426,83.62080588778869,28.89676554627608,0.4207685489041411,1,-0.7800025939941406,-1.6850013732910156,-2.4225006103515625,-0.6399993896484375,5.3899993896484375,1,0.03971862044641905,1.7499940395298381,72.0999984741211,1.4444256064651946,72.37999725341797,-1.3396239995393562,72.12999725341797,0.03971862044641905
11027,2017-01-18,72.30000305175781,72.94999694824219,72.18000030517578,72.61000061035156,1173500.0,-0.002896139543315912,-1.7999722569010959,-2.5832538622925805,52.70270579879488,53.43609368069066,-0.3683439672368678,-0.40781620614123426,-1.9263970730526268,-0.6631008920179795,2.5560786670637548,0.7699966430664062,0.48715485716586215,0.3850032806396513,-0.47227521133751793,1.2422817726168205,-0.04363596534894043,0.813642526628243,-1.600339404296875,65.4258060588844,10.200651390222902,0.4286392459885868,1,-0.5400047302246094,-1.4200057983398438,-2.4150028228759766,-0.43000030517578125,6.569999694824219,2,0.03706777582370546,-2.749994039529838,72.51000213623047,1.7499940395298381,72.0999984741211,1.4444256064651946,72.37999725341797,0.03706777582370546
11028,2017-01-19,71.72000122070312,72.55000305175781,71.54000091552734,72.0999984741211,1219100.0,-0.00802215500100989,-1.7297433835431424,1.2258072455207718,54.41859914953011,51.960272201040596,0.12440983534916938,0.1906224469488791,-1.328699408423745,-0.11475930094981379,2.5129784446932377,1.0100021362304688,0.36881236040127874,-0.2004985809326172,-1.050922054480182,0.6499248926149477,-0.6257103177064067,0.22471315584117235,-0.885317575195316,12.766015009929063,-46.475882578883656,0.42521173677378266,1,0.039997100830078125,-0.8400039672851562,-1.835000991821289,-0.9099998474121094,7.279998779296875,3,0.05674846103668707,-1.7999722569010959,72.30000305175781,-2.749994039529838,72.51000213623047,1.7499940395298381,72.0999984741211,0.05674846103668707
11029,2017-01-20,71.97000122070312,72.30999755859375,71.56999969482422,71.87000274658203,921200.0,0.003485777966325987,-1.1142657845691055,-0.2631557813158793,47.21726076332197,50.44334841560262,-0.1631236979149122,-0.07420843434671553,-1.5983535527053334,-0.36734471387762824,2.6437570485831876,0.7399978637695312,0.31572595853072016,0.05650138854980469,-0.7896484355909763,0.9026512126905857,-0.3665735235205858,0.4795763006201952,-1.0083987770312604,30.496561351867584,-24.001193637124167,0.42307491207039105,1,-0.21000289916992188,-1.0900039672851562,-2.3900012969970703,-1.345001220703125,7.769996643066406,4,0.060719675462926226,-1.7297433835431424,71.72000122070312,-1.7999722569010959,72.30000305175781,-2.749994039529838,72.51000213623047,0.060719675462926226
11030,2017-01-23,71.81999969482422,72.16000366210938,71.62999725341797,72.08000183105469,1037200.0,-0.002084222916974965,1.5238051988156436,-2.600061036087587,48.43464161568703,50.913279595428655,0.00811001659765509,0.08653039364909887,-1.4923986720873472,-0.23535714209563707,2.82151223719288,0.5300064086914062,0.21598772321198112,-0.09750022888184162,-0.9409486107602163,0.745948152996533,-0.519224419821029,0.3242239620573457,-0.7390935808781336,19.858125328037836,-32.526137716865584,0.42172419093918595,1,-0.060001373291015625,-0.94000244140625,-2.0574989318847656,-1.1949996948242188,7.55999755859375,0,0.0751879914901763,-1.1142657845691055,71.97000122070312,-1.7297433835431424,71.72000122070312,-1.7999722569010959,72.30000305175781,0.0751879914901763
11031,2017-01-24,72.0,72.11000061035156,71.4800033569336,71.72000122070312,1522500.0,0.0025062699239855046,1.519989013671875,-1.0769095337304497,52.32774224346388,51.633342175031586,-0.020403319871718395,-0.10931285923986422,-1.6478847666657543,-0.4189355375446695,3.09287393986988,0.6299972534179688,0.050701510713849984,0.08899993896484659,-0.7495427510825863,0.9275426290122795,-0.33027140605886984,0.508271283988563,-0.8069484359961479,35.37407551576489,-17.210677332563314,0.4192713450237166,1,0.009998321533203125,-1.1200027465820312,-2.020000457763672,-1.375,7.9199981689453125,1,0.07208336724175357,1.5238051988156436,71.81999969482422,-1.1142657845691055,71.97000122070312,-1.7297433835431424,71.72000122070312,0.07208336724175357
11032,2017-01-25,71.7300033569336,71.98999786376953,71.55000305175781,71.75,862000.0,-0.0037499533759223214,-1.3157789065793966,-0.07141689373297003,43.73760983356414,50.92053443290034,0.3875439381438639,0.1552549429842287,-1.3105505268130173,-0.1662583946771008,3.328576721293465,0.4499969482421875,-0.03318155837973791,-0.17249679565429688,-1.014946185000909,0.6699525936923152,-0.5937214903275958,0.24872789901900205,-0.4315350698754372,23.36449264511897,-24.258813647952227,0.42122469467330526,1,0.4849967956542969,-0.14000320434570312,-1.9475040435791016,-1.1050033569335938,7.7599945068359375,2,0.08601697867268965,1.519989013671875,72.0,1.5238051988156436,71.81999969482422,-1.1142657845691055,71.97000122070312,0.08601697867268965
11033,2017-01-26,71.95999908447266,72.2699966430664,71.58999633789062,71.80000305175781,1061600.0,0.0032064089889218828,-1.344790392381253,-8.001144601297215,48.600006103515625,50.211155072834615,0.1462810519813047,-0.07711984878376654,-1.4720490265830506,-0.4120926282727453,3.3659189896398307,0.6800003051757812,0.07888244617647899,0.05649909973143963,-0.7861851249326719,0.8991833243955512,-0.36484301260061613,0.4778412120634954,-0.5624390777434627,57.83121455294194,11.535481252628614,0.421342112332056,1,0.2550010681152344,-0.20000076293945312,-1.989999771118164,-1.3349990844726562,7.3899993896484375,3,0.09602562187358887,-1.3157789065793966,71.7300033569336,1.519989013671875,72.0,1.5238051988156436,71.81999969482422,0.09602562187358887
11034,2017-01-27,72.0,72.33000183105469,71.79000091552734,72.33000183105469,1047500.0,0.0005558770988920436,2.272714662227771,-2.062562586428878,53.347702285849884,50.609534029849925,0.052198140339797305,-0.052887521670612614,-1.4252342271268361,-0.48382739084837567,3.0566642320030066,0.5400009155273438,0.18344937234536474,0.05400009155273722,-0.7108159223735413,0.8188161054790157,-0.32840791541039493,0.43640809851586937,-0.5092937767800265,61.17618547540189,13.180862166053217,0.3824080069631369,1,0.21500015258789062,-0.24000167846679688,-1.9400005340576172,-1.375,7.25,4,0.09722222222222232,-1.344790392381253,71.95999908447266,-1.3157789065793966,71.7300033569336,1.519989013671875,72.0,0.09722222222222232
11035,2017-01-30,71.93000030517578,72.29000091552734,71.3499984741211,72.29000091552734,993200.0,-0.0009722179836697542,4.222226931717035,1.0909048874092568,61.29037143614403,51.34184880331906,0.1067763333390559,-0.01101817511232639,-1.3029041778856651,-0.45283734561547817,3.296574780317364,0.94000244140625,0.1826453184278023,0.0015003204345731547,-0.7469799063523936,0.74998054722154,-0.37273979295891024,0.37574043382805655,1.0199966430664062,59.18365758149022,5.512174537157733,0.3742401133934844,1,0.21999740600585938,-0.17000198364257812,-1.7349987030029297,-1.3050003051757812,6.19000244140625,0,0.10857774955454547,2.272714662227771,72.0,-1.344790392381253,71.95999908447266,-1.3157789065793966,71.7300033569336,0.10857774955454547
11036,2017-01-31,72.87999725341797,72.9000015258789,71.7300033569336,72.05999755859375,2880900.0,0.013207242377473394,1.7208999050770473,-2.2777730682829653,68.09815568047605,53.05245434572808,-0.877495457570177,-0.9390663058576365,-2.1691098362014145,-1.4312868972951946,3.321861233874589,1.1699981689453125,0.146462501594101,0.9069972991943303,0.04578423741179449,1.768210360976866,0.4763907683030624,1.3376038300855981,0.03799972534179119,98.70940431773658,39.700518717520765,0.4306065308912687,1,-0.7549972534179688,-1.1199989318847656,-2.504995346069336,-2.2549972534179688,5.120002746582031,1,0.08918770917894281,4.222226931717035,71.93000030517578,2.272714662227771,72.0,-1.344790392381253,71.95999908447266,0.08918770917894281
11037,2017-02-01,71.5999984741211,72.58000183105469,71.5,72.3499984741211,1413200.0,-0.01756310136574335,-1.2736953693441913,-0.9146344867369439,44.854374685194514,51.98976273857968,0.3271709301293271,0.34690451639983166,-0.813630378342026,-0.18875010947803617,3.197421842279327,1.3799972534179688,0.1402573249607144,-0.36550140380859375,-1.237437399306657,0.5064345916894695,-0.8014694015576254,0.07046659394043786,1.3000030517578125,16.129000502062393,-39.50623535039318,0.4359679977490332,2,0.5250015258789062,0.15999984741210938,-1.224996566772461,-0.9749984741210938,7.209999084472656,2,0.11620111553258439,1.7208999050770473,72.87999725341797,4.222226931717035,71.93000030517578,2.272714662227771,72.0,0.11620111553258439
11038,2017-02-02,72.61000061035156,72.6500015258789,71.4800033569336,71.7699966430664,1931400.0,0.014106175387636588,1.5434582500601226,-1.1200052897135417,51.945884190618806,52.51516534161266,-0.6071573853288612,-0.6781784977106611,-1.727121996711574,-1.1916019799326136,3.2087689654236535,1.1699981689453125,0.08519206113425071,0.6320007324218722,-0.27038431462385404,1.5343857794675984,0.18080820889900906,1.0831932559447353,0.29000091552734375,81.29030035144368,29.280536126065144,0.4511925235228604,2,-0.4850006103515625,-0.8500022888183594,-2.2349987030029297,-1.9850006103515625,6.470001220703125,3,0.09475275024907703,-1.2736953693441913,71.5999984741211,1.7208999050770473,72.87999725341797,4.222226931717035,71.93000030517578,0.09475275024907703
11039,2017-02-03,72.54000091552734,72.73999786376953,71.80000305175781,72.0,2098300.0,-0.0009640503268945055,1.0,0.6428551965922199,53.859672605105004,53.1179465626591,-0.5004253855972678,-0.6045187534778762,-1.5861928823272677,-1.132669601837108,3.15880169322231,0.9399948120117188,0.05658607497628054,0.5400009155273438,-0.39574540341773456,1.475747234472422,0.07212775605479749,1.00787407499989,0.32900054931640454,76.77419989958753,27.097866661064756,0.4678731594725404,2,-0.41500091552734375,-0.7800025939941406,-2.164999008178711,-1.9150009155273438,5.879997253417969,4,0.09387920419967988,1.5434582500601226,72.61000061035156,-1.2736953693441913,71.5999984741211,1.7208999050770473,72.87999725341797,0.09387920419967988
11040,2017-02-06,72.75,73.16000366210938,72.38999938964844,72.83000183105469,1531800.0,0.002894941850320576,1.0810771800317545,-0.14815128781135647,52.18180178805513,53.101730956502564,-0.6309856004382794,-0.7705397329294357,-1.7358671406198312,-1.3384164735748527,3.4117336430104173,0.7700042724609375,0.06463714376734231,0.6970001220703068,-0.28380753074992526,1.677807774890539,0.20659629566019078,1.1874039484804229,-1.4000015258789062,75.59502454575592,28.9643941248599,0.4904038264101177,2,-0.4949989318847656,-0.8849983215332031,-2.374998092651367,-2.125,7.05999755859375,0,0.08934707903780059,1.0,72.54000091552734,1.5434582500601226,72.61000061035156,-1.2736953693441913,71.5999984741211,0.08934707903780059
11041,2017-02-07,73.05000305175781,73.12000274658203,72.51000213623047,72.7300033569336,1801000.0,0.00412375328876724,1.652181845322011,-3.999904634751097,56.7084122659999,54.542931226773206,-0.8564469292121117,-0.9598753343852593,-1.9469592985876716,-1.6355731430199398,3.4334323932262363,0.6100006103515625,0.1203991805159319,0.8955028533935518,-0.05487609491736123,1.845881801704465,0.4203133792380953,1.3706923275490084,-1.6638044738769509,93.45234581132692,47.166811381324166,0.47518947415545315,2,-0.7950019836425781,-1.1850013732910156,-2.3199996948242188,-2.4250030517578125,6.129997253417969,1,0.06940451037670714,1.0810771800317545,72.75,1.0,72.54000091552734,1.5434582500601226,72.61000061035156,0.06940451037670714
11042,2017-02-08,74.83000183105469,75.08999633789062,73.58999633789062,73.69999694824219,3261400.0,0.024366854277003913,-1.222212175328345,3.531268626469256,72.90135261770516,57.24308083946094,-2.403187825941771,-2.5791245411394357,-3.640353629718774,-3.408253803965451,3.8027735122280513,2.0399932861328125,0.2309674457972477,2.4895015716552678,1.0630075379685735,3.915995605341962,1.7762545548119277,3.2027485884986078,-3.40832715148926,92.79792209548809,40.526164904264576,0.7132470168433469,2,-1.6100044250488281,-2.0000038146972656,-3.8274993896484375,-4.2050018310546875,4.769996643066406,2,0.042362663255070876,1.652181845322011,73.05000305175781,1.0810771800317545,72.75,1.0,72.54000091552734,0.042362663255070876
11043,2017-02-09,74.76000213623047,74.98999786376953,74.31999969482422,74.83000183105469,1849100.0,-0.0009354495938975749,2.435960639317644,-0.06194636491303878,71.10441662771169,59.216049099667806,-2.1168480721532603,-2.4263913053720074,-3.5314563769572658,-3.345319909457828,4.68228232688383,0.6699981689453125,0.3128071683449605,2.288001632690424,0.5032984218654235,4.0727048435154245,1.3956500272779238,3.1803532381029243,-3.1915945903320306,89.96976063595423,33.500104058516364,0.8923516054125028,2,-1.5400047302246094,-1.9300041198730469,-3.7574996948242188,-4.135002136230469,4.040000915527344,3,0.05417329195608134,-1.222212175328345,74.83000183105469,1.652181845322011,73.05000305175781,1.0810771800317545,72.75,0.05417329195608134
11044,2017-02-10,75.20999908447266,75.2300033569336,74.11000061035156,74.23999786376953,1598300.0,0.006019220644512435,1.2178057771331883,-13.857220708446867,74.5297038994994,60.68708604004062,-2.3061366591794012,-2.796899343737266,-3.9326563869055207,-3.8068631437161002,5.531634787893058,1.1200027465820312,0.495637649133144,2.596498489379883,0.4337875940873914,4.759209384672374,1.5151430417336371,3.6778539370261285,-3.500727986894532,99.2956251930852,36.61706603146908,1.0813554476462448,2,-1.8549957275390625,-2.30999755859375,-4.207496643066406,-4.584999084472656,4.349998474121094,4,0.05145596055965118,2.435960639317644,74.76000213623047,-1.222212175328345,74.83000183105469,1.652181845322011,73.05000305175781,0.05145596055965118
11045,2017-02-13,75.55999755859375,75.63999938964844,74.9800033569336,75.19999694824219,1242100.0,0.004653616252913162,1.5384254232811996,0.3711341827906245,75.14127337853506,61.46965467315829,-2.3323403406803465,-3.029728380506242,-4.152058413096597,-4.163935219527417,6.716915667042953,0.6599960327148438,0.6585501769719571,2.7734970092773494,0.2588308611572785,5.28816315739742,1.516163935217321,4.030830083337378,-3.639482525454298,97.44402871384871,30.018184619880472,1.2573330740600341,2,-1.9999961853027344,-2.454998016357422,-4.502494812011719,-4.93499755859375,4.3000030517578125,0,0.037850723964538924,1.2178057771331883,75.20999908447266,2.435960639317644,74.76000213623047,-1.222212175328345,74.83000183105469,0.037850723964538924
11046,2017-02-14,75.38999938964844,75.61000061035156,74.83999633789062,75.56999969482422,1483300.0,-0.0022498434944162593,4.9230611226855245,-0.5,76.21778132893786,64.95447763357421,-1.9767298829751212,-2.7751907121135986,-3.8439766400317836,-4.028257110092127,7.568819348268316,0.7700042724609375,0.8054181568289493,2.459498977661127,-0.30584589865379996,5.224843853976054,1.0768265395036565,3.842171415818598,-3.171925607988271,87.80489620317233,14.193983934573822,1.3826724381574642,2,-1.8299980163574219,-2.2849998474121094,-4.332496643066406,-4.7649993896484375,4.8000030517578125,1,0.058628441500587325,1.5384254232811996,75.55999755859375,1.2178057771331883,75.20999908447266,2.435960639317644,74.76000213623047,0.058628441500587325
11047,2017-02-15,74.9800033569336,75.0999984741211,74.26000213623047,74.83000183105469,1890700.0,-0.005438334474521023,3.3077645401725455,-0.8333403975755521,71.08944946796609,67.08154044216836,-1.158709941477838,-2.2705326051102332,-3.3248941897482496,-3.663456947796746,8.284252640824844,1.1299972534179688,0.9292501156311346,1.9155029296875057,-0.9779631641491164,4.808969023524128,0.4687698827691946,3.3622359766058167,-2.4881755266343646,56.86296998105116,-17.969673943670706,1.4467330469183144,2,-1.2600021362304688,-1.8750038146972656,-3.950000762939453,-4.355003356933594,5.7299957275390625,2,0.05601489410781424,4.9230611226855245,75.38999938964844,1.5384254232811996,75.55999755859375,1.2178057771331883,75.20999908447266,0.05601489410781424
11048,2017-02-16,75.79000091552734,75.81999969482422,75.0999984741211,75.12999725341797,1254300.0,0.010802847723783815,1.0,4.399979655154875,73.89664604256883,69.30787082410879,-1.6429620779963727,-2.909134956034279,-4.025104737868901,-4.516155514029805,9.353996202526849,0.839996337890625,0.9632028131789525,2.522000503540042,-0.5408541536057356,5.584855160685819,0.9905731749671531,4.053427832112931,-3.046319360480183,98.24568448198167,20.789781037940017,1.5314273285728888,2,-1.6850013732910156,-2.345001220703125,-4.779998779296875,-5.165000915527344,4.709999084472656,3,0.050270451412716355,3.3077645401725455,74.9800033569336,4.9230611226855245,75.38999938964844,1.5384254232811996,75.55999755859375,0.050270451412716355
11049,2017-02-17,76.33999633789062,76.43000030517578,75.81999969482422,75.81999969482422,1984400.0,0.007256833562731879,-1.3461713397009845,0.7878693300041615,76.21882351020082,71.97865101545831,-1.7849484260385253,-3.283291087041448,-4.427966854469275,-5.104969561007863,10.630709488472165,0.6399993896484375,1.2712811646297837,2.8534961700439396,-0.4346848274482795,6.141677167536159,1.20940567129783,4.497586668790049,-3.288682968865757,95.85234823820608,15.42066851119992,1.6440904987461094,2,-1.8699951171875,-2.4499969482421875,-5.329994201660156,-5.714996337890625,4.560005187988281,4,0.03222434938271257,1.0,75.79000091552734,3.3077645401725455,74.9800033569336,4.9230611226855245,75.38999938964844,0.03222434938271257
11050,2017-02-21,77.22000122070312,77.3499984741211,75.91000366210938,76.04000091552734,1852900.0,0.01152744203598699,1.0,2.2692460055460186,76.01924366434645,74.12429894860793,-2.195034038770558,-3.9400047152374498,-5.172080016763886,-5.998152929652207,12.17329010010719,1.4399948120117188,1.5088471687264189,3.4635009765625,-0.12189170557657292,7.048893658701573,1.6708046354929706,5.256197317632029,-3.7632454193401514,95.79296415908665,16.9432281367626,1.7926963410695353,2,-1.7500038146972656,-2.8700027465820312,-6.022499084472656,-6.595001220703125,2.5999984741210938,1,0.03030298239963325,-1.3461713397009845,76.33999633789062,1.0,75.79000091552734,3.3077645401725455,74.9800033569336,0.03030298239963325
11051,2017-02-22,77.19000244140625,77.63999938964844,76.51000213623047,77.5,3380000.0,-0.0003884845742379017,2.8305229400506904,-0.2627097274755116,89.42181149447056,75.95990549047075,-1.69417929757698,-3.6904596399752734,-4.998255924929168,-5.973018593287833,13.71421973602672,1.1299972534179688,1.7674759765528876,3.174002075195318,-0.6212381909183193,6.969242341308956,1.2763819421384994,5.071622208252137,-3.1881926658571444,86.6864700026861,-0.0930095587676334,1.8976201330568168,2,-1.31500244140625,-2.6950035095214844,-5.992500305175781,-6.56500244140625,2.2999954223632812,2,0.03458994797897641,1.0,77.22000122070312,-1.3461713397009845,76.33999633789062,1.0,75.79000091552734,0.03458994797897641
11052,2017-02-23,77.9000015258789,78.04000091552734,77.38999938964844,77.56999969482422,1750900.0,0.009198070501573063,1.131150411486605,-1.0645304193738925,88.95443365390341,77.94324071560317,-2.148880163086602,-4.126062794779671,-5.570300137919887,-6.667516457342728,15.414251329813816,0.8499984741210938,2.0729174742428143,3.5755012512207003,-0.43434242679037993,7.5853449292317805,1.5705794122151673,5.580423090226233,-3.3160814120739133,95.23811995266665,7.443561073646677,2.0049218390055397,2,-1.8250007629394531,-3.2050018310546875,-6.622501373291016,-7.459999084472656,1.7099990844726562,3,0.02939667356446196,2.8305229400506904,77.19000244140625,1.0,77.22000122070312,-1.3461713397009845,76.33999633789062,0.02939667356446196
11053,2017-02-24,78.87000274658203,78.94000244140625,78.05000305175781,78.12999725341797,1926200.0,0.012451876786945704,1.0227146622277707,2.242428445924076,91.15742770913405,79.79076558334035,-2.76537603365459,-4.797827929373042,-6.403704721998167,-7.609352697575673,17.663953429983916,1.0400009155273438,2.3840923695102703,4.200002288818354,-0.13001143045646302,8.53001600809317,2.0349954291809524,6.365009148455755,-3.663988088467022,97.7564220127401,8.213932304502492,2.1650068596374066,2,-2.270000457763672,-3.7250022888183594,-7.550004959106445,-8.675003051757812,1.0799942016601562,4,0.023329482361028164,1.131150411486605,77.9000015258789,2.8305229400506904,77.19000244140625,1.0,77.22000122070312,0.023329482361028164
11054,2017-02-27,79.0,79.20999908447266,78.4800033569336,78.93000030517578,1530400.0,0.001648247101444511,1.9795873880887505,0.09459348000907272,91.06446800660882,81.56000943090409,-2.57166240531312,-4.6130262181963815,-6.415989775151104,-7.6964113487453005,20.135432716792163,0.7299957275390625,2.4466174605523747,3.979999542236328,-0.5674770960433193,8.527476180515976,1.7062612230965044,6.253737861376152,-3.0471877852267397,93.63638255224409,2.233397595854157,2.2737383191398246,2,-2.2649993896484375,-3.720001220703125,-7.680002212524414,-8.805000305175781,0.970001220703125,0,0.018987341772152,1.0227146622277707,78.87000274658203,1.131150411486605,77.9000015258789,2.8305229400506904,77.19000244140625,0.018987341772152
11055,2017-02-28,79.73999786376953,79.94000244140625,78.94000244140625,79.02999877929688,2506800.0,0.009367061566702972,-1.247211816241331,10.142888283378747,91.55286520011336,83.26390763881248,-2.9685468269668007,-4.9939614745895256,-6.9763136538866775,-8.364780914534549,22.3834762315434,1.0,2.5726540200577688,4.329497528076175,-0.43679429793914437,9.095789354091494,1.9463516150685223,6.712643441083827,-3.135748275056386,94.16896326991817,2.900240428948152,2.3831459130076587,2,-2.639995574951172,-4.094997406005859,-8.420000076293945,-9.544998168945312,0.8499984741210938,1,0.014547324970978437,1.9795873880887505,79.0,1.0227146622277707,78.87000274658203,1.131150411486605,77.9000015258789,0.014547324970978437
11056,2017-03-01,79.37999725341797,79.9800033569336,78.44999694824219,78.91999816894531,2710000.0,-0.004514680461449205,-1.1857210587408242,0.6478868699025371,84.31378415544214,84.73327815964315,-2.216090103521097,-4.344788589625892,-6.4564607581214375,-7.932442522082596,24.779487115475174,1.5300064086914062,2.640622226175452,3.6444969177246094,-1.2791146010358574,8.568108436485076,1.1826911583443689,6.10630267710485,-2.1085970941662,76.83377666233648,-13.653210555830427,2.461805759380235,3,-1.839996337890625,-3.714996337890625,-8.059999465942383,-9.18499755859375,1.0800018310546875,2,0.005542988871636734,-1.247211816241331,79.73999786376953,1.9795873880887505,79.0,1.0227146622277707,78.87000274658203,0.005542988871636734
11057,2017-03-02,79.91999816894531,80.61000061035156,78.88999938964844,78.94000244140625,2041800.0,0.006802732857289051,-2.185182045521977,2.130429734795084,86.33808613499332,86.11566039213476,-2.214543718494994,-4.458085109513547,-6.8763627025038545,-8.397189179019222,27.56212563549016,1.720001220703125,2.704018450317463,3.768497848510748,-1.089394071692027,8.626389768713523,1.3395518884093605,6.197443808612135,-2.1068773701571786,73.04675392794984,-16.782518259544688,2.4289459601013874,3,-1.7049980163574219,-3.9399986267089844,-8.475000381469727,-9.724998474121094,0.3300018310546875,3,-0.005380384322166698,-1.1857210587408242,79.37999725341797,-1.247211816241331,79.73999786376953,1.9795873880887505,79.0,-0.005380384322166698
11058,2017-03-03,79.48999786376953,79.98999786376953,78.87000274658203,79.86000061035156,1821300.0,-0.005380384322166698,2.5555555555555554,-0.37755546905410664,80.22603740565611,86.56090638051867,-1.346056686390341,-3.6746247755874606,-6.325237695682517,-7.894788745491482,30.501923102257223,1.1199951171875,2.7840703184259894,2.994497680664068,-1.7811514866660048,7.770146847994141,0.6066730969990317,5.382322264329105,-1.1175011026687116,48.14810890235805,-38.811392032364154,2.3878245836650382,3,-1.2299957275390625,-3.509998321533203,-7.587497711181641,-9.294998168945312,0.5900039672851562,4,0.001509658445175699,-2.185182045521977,79.91999816894531,-1.1857210587408242,79.37999725341797,-1.247211816241331,79.73999786376953,0.001509658445175699
11059,2017-03-06,79.3499984741211,79.61000061035156,79.0999984741211,79.4000015258789,1567400.0,-0.0017612201963871366,1.1702162197259918,0.1351423799410273,77.58375413537259,86.73474087729936,-0.8204680106113358,-3.160309219323125,-6.079362041118259,-7.688376185591977,33.496827945541206,0.5100021362304688,2.9567999625566728,2.513998413085943,-2.0401391228013637,7.06813594897325,0.23692964514229686,4.7910671810295895,-0.5300009431701227,41.66666666666667,-42.150396626734164,2.2770687679436508,3,-0.7899971008300781,-3.3699989318847656,-7.362499237060547,-9.154998779296875,0.6399993896484375,0,0.007561417588644037,2.5555555555555554,79.48999786376953,-2.185182045521977,79.91999816894531,-1.1857210587408242,79.37999725341797,0.007561417588644037
11060,2017-03-07,79.25,79.62000274658203,79.12999725341797,79.30000305175781,1820600.0,-0.001260220240000498,-2.3792486583184256,1.0,78.38240837978296,85.50814053122296,-0.44950178432831933,-2.6860964627525163,-5.8605382345106705,-7.508299735796982,36.18119950321324,0.4900054931640625,3.0449023706235323,2.0889999389648466,-2.154516490439974,6.332516368369667,-0.032758275737563736,4.210758153667257,1.3600006103515625,37.03711552861724,-44.36391998381881,2.1217582147024134,3,-0.25,-3.270000457763672,-7.262500762939453,-9.055000305175781,1.5500030517578125,1,0.00908518890477139,1.1702162197259918,79.3499984741211,2.5555555555555554,79.48999786376953,-2.185182045521977,79.91999816894531,0.00908518890477139
11061,2017-03-08,78.12000274658203,78.76000213623047,77.94999694824219,78.76000213623047,1868900.0,-0.014258640421677793,1.5312686264692559,12.799206591394569,70.87768601749082,83.49961301606602,0.9233939546658405,-1.2193068928241928,-4.634969164021911,-6.314360967396638,38.43021069175571,1.3000030517578125,3.04439411876983,0.7055027008056669,-3.0856072715488665,4.4966126731602,-1.190052285371607,2.6010576869829407,2.4603977966308577,6.39118662735335,-74.8869507452599,1.8955549861772696,3,1.1599960327148438,-2.075000762939453,-6.165004730224609,-7.9250030517578125,2.1899948120117188,2,0.031617940405367806,-2.3792486583184256,79.25,1.1702162197259918,79.3499984741211,2.5555555555555554,79.48999786376953,0.031617940405367806
11062,2017-03-09,78.0,78.54000091552734,77.93000030517578,78.1500015258789,1631300.0,-0.001536133414783869,-3.2068874799400175,0.23437760770569582,66.17863075151276,80.72419113188589,1.1835345004691646,-0.8955546186434162,-4.411403974817745,-6.145634233438486,39.00875500674887,0.6100006103515625,2.9895184281913316,0.4270000457763672,-3.169202049175553,4.023202140728287,-1.3711010016996,2.2251010932523343,2.4751843994140614,3.3980474652602886,-72.6053237699457,1.798101047475961,3,1.2700004577636719,-1.9549980163574219,-6.057500839233398,-7.659999847412109,2.6699981689453125,3,0.031538449800931456,1.5312686264692559,78.12000274658203,-2.3792486583184256,79.25,1.1702162197259918,79.3499984741211,0.031538449800931456
11063,2017-03-10,78.80999755859375,78.9800033569336,78.19999694824219,78.51000213623047,1586900.0,0.010384584084535353,1.437493294551003,-1.9999491378871879,67.41891746475841,78.09690773834693,0.40692231180948113,-1.4615121046370234,-5.107581161525715,-6.899148250555754,39.722340392994454,0.9800033569335938,2.885976382968323,1.0344978332519474,-2.3442986938494244,4.413294360353319,-0.6549004302987385,2.7238960968026333,1.5124757951660115,52.07076817508758,-20.53692680851566,1.6893982635506843,3,0.4600028991699219,-2.764995574951172,-6.867498397827148,-8.46999740600586,2.0600051879882812,4,0.018271824464093367,-3.2068874799400175,78.0,1.5312686264692559,78.12000274658203,-2.3792486583184256,79.25,0.018271824464093367
11064,2017-03-13,79.08000183105469,79.19000244140625,78.5999984741211,78.75,1233400.0,0.003426015490740175,1.1454570675544458,1.1000228885328451,64.3518660239761,75.07457449655391,0.1670240869158306,-1.5038215279492704,-5.232812872179267,-7.116433376681215,40.34337327243729,0.5900039672851562,2.759558679480392,1.111001968383789,-2.087627656198208,4.309631592965786,-0.4883128439072095,2.7103167806747877,1.0989231397900312,68.0473292643288,-1.5603512372438644,1.5993148122909997,3,0.18999862670898438,-2.875,-7.137502670288086,-8.740001678466797,1.5400009155273438,0,0.012645422064308853,1.437493294551003,78.80999755859375,-3.2068874799400175,78.0,1.5312686264692559,78.12000274658203,0.012645422064308853
11065,2017-03-14,78.41999816894531,78.72000122070312,77.88999938964844,78.72000122070312,3502900.0,-0.00834602487136249,4.533289252835563,-0.909095112590743,58.649758241569565,72.22301606167917,0.692967769336974,-0.6519959789143144,-4.4691498141700094,-6.4205852941979344,40.37512306226615,1.19000244140625,2.4762327352986517,0.30799827575683025,-2.686364030631168,3.3023605821448285,-1.189182877437176,1.8051794289508365,1.6239913219592665,40.76904116342125,-25.576234797659126,1.4971811531940002,3,0.8300018310546875,-1.9199981689453125,-6.477499008178711,-8.079998016357422,1.8899993896484375,1,0.02002039953433643,1.1454570675544458,79.08000183105469,1.437493294551003,78.80999755859375,-3.2068874799400175,78.0,0.02002039953433643
11066,2017-03-15,79.80999755859375,80.04000091552734,78.5199966430664,78.77999877929688,2573800.0,0.017725062765927113,1.040266669397536,-3.433294339046844,62.25927989884932,69.54759314655206,-0.7036141248579497,-1.7854213387221876,-5.727851634745178,-7.765495179032456,40.916173605432085,1.6200027465820312,2.2121434546367027,1.4769977569580135,-1.3172281256295975,4.2712236395456245,0.07988481566420091,2.874110698251826,-1.9199981689453125,89.30217703731303,25.512351651215575,1.3971129412938057,3,-0.8449974060058594,-3.2499961853027344,-7.749996185302734,-9.364994049072266,0.7900009155273438,2,0.012404529801385289,4.533289252835563,78.41999816894531,1.1454570675544458,79.08000183105469,1.437493294551003,78.80999755859375,0.012404529801385289
11067,2017-03-16,79.18000030517578,79.61000061035156,78.9000015258789,79.5,1610000.0,-0.00789371347813217,1.6296217804716089,-0.3106796835649314,52.0805213797228,66.42031358811502,-0.21190891169401027,-0.869202035487433,-4.963433331736525,-7.089302989982599,42.29504115121207,0.9099960327148438,1.836816392458374,0.637000656127924,-1.6881204078590741,2.962121720114922,-0.525559875865568,1.799561188121416,-1.2900009155273438,60.0,0.4857885409379463,1.1625605319934964,3,-0.21500015258789062,-2.0800018310546875,-7.119998931884766,-8.734996795654297,1.7600021362304688,3,0.014271245883590966,1.040266669397536,79.80999755859375,4.533289252835563,78.41999816894531,1.1454570675544458,79.08000183105469,0.014271245883590966
11068,2017-03-17,79.5999984741211,79.91000366210938,79.13999938964844,79.26000213623047,3897600.0,0.005304346644690039,-1.655178764041988,-1.0624895691772167,53.875960204909425,63.786114262508015,-0.6868971416894851,-1.042583368324685,-5.261023716369749,-7.446622922272411,43.24543322004437,0.7700042724609375,1.6167545505166174,0.8664989471435547,-1.1065741696517506,2.83957206393886,-0.12003761125410506,1.8530355055412144,-1.666999053955081,79.53478469154203,23.331470352933565,0.9865365583976543,3,-0.6349983215332031,-2.2399978637695312,-6.575000762939453,-8.189998626708984,1.220001220703125,4,0.013442207479087864,1.6296217804716089,79.18000030517578,1.040266669397536,79.80999755859375,4.533289252835563,78.41999816894531,0.013442207479087864
11069,2017-03-20,78.80000305175781,79.86000061035156,78.54000091552734,79.69999694824219,1691300.0,-0.01005019394093798,1.1639317607624384,-2.647069383358765,43.97438869440442,59.96300096413262,0.03003546890319342,-0.05148032672754255,-4.33701081469961,-6.5937130590553465,43.55431519912629,1.3199996948242188,1.2845347126734907,-0.05649681091308878,-1.6764264254380947,1.5634328036119172,-0.8664616181755918,0.7534679963494142,-0.8248636016845694,42.325721686982135,-8.700306518060096,0.8099648072624999,3,0.16499710083007812,-1.44000244140625,-5.775005340576172,-7.390003204345703,1.3899993896484375,0,0.02626903064286168,-1.655178764041988,79.5999984741211,1.6296217804716089,79.18000030517578,1.040266669397536,79.80999755859375,0.02626903064286168
11070,2017-03-21,79.55999755859375,79.80999755859375,78.52999877929688,78.6500015258789,1786100.0,0.009644599967042478,-1.2260818798803181,-1.0111135600691736,51.09756426610246,57.765209658422805,-0.7614344925677727,-0.6610732258896803,-4.948382248137634,-7.301584779487044,43.31147180755682,1.279998779296875,1.041336004611253,0.5864978790283146,-0.8650217494272425,2.038017507483872,-0.13926193519945684,1.312257693256086,-1.5435608792114266,68.42092054409477,19.805980491395395,0.7257598142277781,3,-0.5949974060058594,-2.1249961853027344,-6.4324951171875,-8.079994201660156,0.7900009155273438,1,0.013323343646505448,1.1639317607624384,78.80000305175781,-1.655178764041988,79.5999984741211,1.6296217804716089,79.18000030517578,0.013323343646505448
11071,2017-03-22,79.86000061035156,80.52999877929688,79.5999984741211,79.9000015258789,1867900.0,0.0037707775385094067,-2.321398891023283,-0.04395724166841333,49.62313050879298,55.92570963145394,-0.8813454631645214,-0.7913642271796277,-5.071612284946582,-7.549426771983434,43.06247125469689,0.970001220703125,0.8357040167043124,0.7530010223388643,-0.4829853378026314,1.98898738248036,0.13500784226810936,1.3709942024096193,-1.8030926462463412,66.50009155273438,20.10913076141339,0.6179931800707483,3,-0.6500015258789062,-2.424999237060547,-6.527500152587891,-8.174999237060547,0.1100006103515625,2,0.0056348227498492776,-1.2260818798803181,79.55999755859375,1.1639317607624384,78.80000305175781,-1.655178764041988,79.5999984741211,0.0056348227498492776
11072,2017-03-23,80.19000244140625,80.54000091552734,79.54000091552734,79.73999786376953,1971500.0,0.004132254301684846,-1.3529454003644164,-11.249856952126645,54.452959305006196,54.4850476137037,-0.9700359048335798,-0.9918617256887501,-5.220263315109349,-7.819230572163306,42.5552524198054,1.0,0.6330374489554913,0.9685028076171847,-0.22006036657548123,2.1570659818098505,0.3742212205208517,1.5627843947135176,-2.0341708446933637,82.58715909737906,34.91405647192537,0.5942815870963318,3,-0.9750022888183594,-2.7550010681152344,-6.857501983642578,-8.505001068115234,-0.9500045776367188,3,0.00511280733548336,-2.321398891023283,79.86000061035156,-1.2260818798803181,79.55999755859375,1.1639317607624384,78.80000305175781,0.00511280733548336
11073,2017-03-24,80.70999908447266,80.98999786376953,79.94999694824219,79.98999786376953,1266500.0,0.006484557017520487,-1.5999923706345724,1.5999864367699168,58.25244066842464,53.80733368530909,-1.3322774182483101,-1.4408138405245268,-5.582010261500642,-8.282898744515109,41.68059237273821,1.0400009155273438,0.5723925436073216,1.3964996337890625,0.048359182159543934,2.744640085418581,0.7224294079743032,2.070569859603822,-2.411117328630908,88.61793156492587,38.525052008366444,0.6740702258147627,3,-1.2700004577636719,-2.6650009155273438,-7.29749870300293,-9.02499771118164,-1.5999984741210938,4,0.0028497504589595213,-1.3529454003644164,80.19000244140625,-2.321398891023283,79.86000061035156,-1.2260818798803181,79.55999755859375,0.0028497504589595213
11074,2017-03-27,80.5,81.33000183105469,80.16000366210938,80.9800033569336,1334400.0,-0.002601896752010502,-1.0172451214459068,-0.666670198787776,57.48503814701448,53.677920341469644,-1.0053971372904869,-1.1728070661375511,-5.220998402402785,-8.042768001411048,40.710596491176574,1.1699981689453125,0.5832176919586516,1.1115005493164034,-0.32706923496814966,2.5500703336009565,0.392215657174134,1.8307854414586728,-1.9858289555240276,70.35710977051896,17.843889793669575,0.719284892142276,3,-0.5750007629394531,-1.9249992370605469,-6.725000381469727,-8.584999084472656,-1.6800003051757812,0,0.003975151488499584,-1.5999923706345724,80.70999908447266,-1.3529454003644164,80.19000244140625,-2.321398891023283,79.86000061035156,0.003975151488499584
11075,2017-03-28,80.9000015258789,80.9800033569336,80.01000213623047,80.30999755859375,1421300.0,0.004968963054396314,1.5866436091755252,-1.229166335532067,68.24147349534627,54.342608518858185,-1.136086581701548,-1.561507458325707,-5.453198966144868,-8.394358117401083,39.302950661244864,0.970001220703125,0.53593283877602,1.4535018920898466,-0.1308858415111871,3.0378896256908803,0.6613080252893297,2.2456957588903634,-2.1042474027450595,75.97764886901743,16.902012278672096,0.7921938668005153,3,-0.970001220703125,-2.279998779296875,-6.720001220703125,-8.680000305175781,-1.1200027465820312,1,-0.00877625551398209,-1.0172451214459068,80.5,-1.5999923706345724,80.70999908447266,-1.3529454003644164,80.19000244140625,-0.00877625551398209
11076,2017-03-29,79.81999969482422,80.19999694824219,79.55000305175781,80.1500015258789,1669300.0,-0.013349836967669337,2.023278921220724,-0.559321376385243,60.6060659951965,55.289891253910824,-0.06092349827785881,-0.47100000204913783,-4.227703861961402,-7.242992635795204,38.281465636591264,1.3499984741210938,0.4840810995474101,0.35149993896484943,-1.2411972735389014,1.9441971514686003,-0.4448486672870189,1.1478485452167178,-0.7708208008982922,15.642381904278851,-48.39097982846458,0.7963486062518733,3,0.1100006103515625,-0.8999977111816406,-4.910001754760742,-6.7649993896484375,-0.12000274658203125,2,0.006639924596883118,1.5866436091755252,80.9000015258789,-1.0172451214459068,80.5,-1.5999923706345724,80.70999908447266,0.006639924596883118
11077,2017-03-30,79.48999786376953,79.76000213623047,79.1500015258789,79.62000274658203,991600.0,-0.004134325135509709,1.9755861555638259,0.39395200443889583,54.19753353873048,55.32562162433538,0.3550088195859473,-0.1843143479954108,-3.746273717856482,-6.848410200371433,36.73444603981027,0.6699981689453125,0.5185549095117921,0.04299812316894247,-1.535583337937581,1.621579584275466,-0.7462926073843192,0.8322888537222042,1.8400039672851562,15.59616010527163,-47.88699020388344,0.7892907305532638,3,0.44000244140625,-0.12999725341796875,-4.304998397827148,-6.289997100830078,0.1100006103515625,3,0.00603853780140029,2.023278921220724,79.81999969482422,1.5866436091755252,80.9000015258789,-1.0172451214459068,80.5,0.00603853780140029
11078,2017-03-31,79.61000061035156,80.06999969482422,79.43000030517578,79.43000030517578,1217400.0,0.001509658445175699,-6.111092273131861,-1.3845657276995305,53.33332693551575,56.36550365112553,0.26437604788762314,-0.31080074460437856,-3.691633531941136,-6.890663119651862,35.21768115950596,0.6399993896484375,0.41211212701664124,0.15700073242187784,-1.4231803165917114,1.737181781435467,-0.6330897920849168,0.9470912569286725,1.6764012145996077,21.10087248063779,-40.078020942591905,0.7900905245067923,3,0.31999969482421875,0.0,-4.225000381469727,-6.209999084472656,-0.0800018310546875,4,-0.004647691794313569,1.9755861555638259,79.48999786376953,2.023278921220724,79.81999969482422,1.5866436091755252,80.9000015258789,-0.004647691794313569
11079,2017-04-03,79.94999694824219,79.94999694824219,78.8499984741211,79.62000274658203,2214700.0,0.00427077421534916,5.666774558990128,1.8332980121222398,60.0262179549995,57.35757628322521,0.11696098030144242,-0.6361581126862745,-3.857494871513353,-7.170261878019346,33.36346056624633,1.0999984741210938,0.46091628434891163,0.4669971466064453,-1.1276659652604764,2.061660258473367,-0.3303344093270084,1.264328702539899,1.2936768707275377,51.6430024643246,-11.617034448692799,0.7973315559334601,4,0.14000320434570312,-0.339996337890625,-4.077495574951172,-6.0749969482421875,-0.9099960327148438,0,-0.010506521200174923,-6.111092273131861,79.61000061035156,1.9755861555638259,79.48999786376953,2.023278921220724,79.81999969482422,-0.010506521200174923
11080,2017-04-04,79.97000122070312,80.33000183105469,79.62000274658203,79.86000061035156,1550500.0,0.0002502097964292016,-1.4067914964051105,0.3333410399278663,51.27798564307564,57.541449075923275,0.18017974873708908,-0.6318513390547338,-3.6947056704642023,-7.140156450533198,31.515372448247973,0.7099990844726562,0.4652737072117077,0.4510013580322294,-1.1539892783319203,2.055991994396379,-0.35149396014983836,1.2534966762142972,1.1779255844726606,75.67568960806652,15.060852302044935,0.8024953181820722,4,0.11999893188476562,-0.3600006103515625,-3.9625015258789062,-5.960002899169922,-1.4000015258789062,1,-0.014380411508374324,5.666774558990128,79.94999694824219,-6.111092273131861,79.61000061035156,1.9755861555638259,79.48999786376953,-0.014380411508374324
11081,2017-04-05,80.58999633789062,80.68000030517578,79.62000274658203,79.94999694824219,1613600.0,0.007752846163856075,1.5853368068477856,5.818143986683313,61.27998203122807,58.30000715661458,-0.36361368692598717,-1.1144513607108308,-4.126736946903776,-7.672556498666182,31.32897795512483,1.05999755859375,0.6494655128250031,0.9474967956543026,-0.5826062679835644,2.4775998592921695,0.18244526383537618,1.712548327473229,0.4660133340429695,95.08175534265536,32.96856513521017,0.7650515318189313,4,-0.4999961853027344,-0.9799957275390625,-4.217494964599609,-6.214996337890625,-1.80999755859375,2,-0.01005084496092623,-1.4067914964051105,79.97000122070312,5.666774558990128,79.94999694824219,-6.111092273131861,79.61000061035156,-0.01005084496092623
11082,2017-04-06,80.45999908447266,80.80000305175781,80.02999877929688,80.30999755859375,2141200.0,-0.0016130693550714392,-1.1690289165171233,0.23437760770569582,57.21478056498564,58.18471158956581,-0.21376995103867102,-0.8334384906081027,-3.7977068944883854,-7.43231720508652,31.191705404841375,0.7700042724609375,0.7165391785852506,0.6944995880126896,-0.6657398693090499,2.054739045334429,0.014379859351819846,1.3746193166735594,0.5077701395484411,82.56394004483725,21.718631817778068,0.6801197286608689,4,-0.3699989318847656,-0.8499984741210938,-3.8574981689453125,-6.064998626708984,-1.7399978637695312,3,-0.009445713955733015,1.5853368068477856,80.58999633789062,-1.4067914964051105,79.97000122070312,5.666774558990128,79.94999694824219,-0.009445713955733015
11083,2017-04-07,80.25,80.86000061035156,80.2300033569336,80.62000274658203,2044400.0,-0.002609981193912092,-2.073187070842405,-2.4666598850516253,63.50091495987816,58.85314234655066,-0.08480152115822648,-0.5375890928680178,-3.394426177688331,-7.1136150008300945,30.766912659089996,0.6299972534179688,0.7771038999421904,0.41250038146972656,-0.8858200310197475,1.7108207939592006,-0.23665982477501757,1.0616605877144707,0.6330583940250989,69.65174318194758,6.196817584739598,0.6491602062447385,4,-0.33499908447265625,-0.6399993896484375,-3.1525001525878906,-5.540000915527344,-2.3799972534179688,4,-0.008099707487587593,-1.1690289165171233,80.45999908447266,1.5853368068477856,80.58999633789062,-1.4067914964051105,79.97000122070312,-0.008099707487587593
11084,2017-04-10,80.08000183105469,80.25,79.69999694824219,80.2300033569336,1288200.0,-0.002118357245424418,4.789663895916155,0.40540651999092725,55.439376624039944,57.430687138627746,0.021629156174427067,-0.30444102839584275,-3.030426267791654,-6.826655387660651,29.930185508879514,0.5500030517578125,0.7639977791727972,0.1925022125244169,-1.0591724483419824,1.4441768733908162,-0.43333511790878276,0.8183395429576166,0.779998779296875,37.09676426976109,-24.667116756173833,0.6258373304331986,4,-0.22500228881835938,-0.470001220703125,-2.960000991821289,-4.659999847412109,-2.4900054931640625,0,-0.006868169819952752,-2.073187070842405,80.25,-1.1690289165171233,80.45999908447266,1.5853368068477856,80.58999633789062,-0.006868169819952752
11085,2017-04-11,79.98999786376953,80.19000244140625,79.61000061035156,80.01000213623047,1318100.0,-0.0011239256397000963,2.052601991647928,0.1333604597934998,51.422289519681996,56.41026753023724,-0.03467192412314546,-0.09569203534584858,-2.741209873241587,-6.636589890198337,29.94215068917166,0.5800018310546875,0.664597480415182,0.023998260498046875,-1.0198282377655516,1.0678247587616454,-0.4979149886337524,0.5459115096298461,0.8700027465820312,30.3997802734375,-29.494131476989907,0.5219132491318027,4,-0.13499832153320312,-0.37999725341796875,-2.7199974060058594,-4.399997711181641,-2.029998779296875,1,-0.011876446726003409,4.789663895916155,80.08000183105469,-2.073187070842405,80.25,-1.1690289165171233,80.45999908447266,-0.011876446726003409
11086,2017-04-12,80.80000305175781,80.8499984741211,79.5199966430664,79.66999816894531,1105100.0,0.01012633091161974,1.1626121152724882,-56.4881769641495,56.039606353695504,56.61494228745558,-0.7722554243684527,-0.8724569545173182,-3.3691089008705717,-7.331227176250366,29.294219298378838,1.3300018310546875,0.6014725740211588,0.7845031738281278,-0.3202897263249156,1.8892960739811713,0.23210672375161323,1.3368996239046425,-1.9500045776367188,95.5225835103082,36.90885207218865,0.5523964500765182,4,-0.9450035095214844,-1.19000244140625,-3.3100032806396484,-5.210002899169922,-2.600006103515625,2,-0.027599050404801706,2.052601991647928,79.98999786376953,4.789663895916155,80.08000183105469,-2.073187070842405,80.25,-0.027599050404801706
11087,2017-04-13,80.30999755859375,80.79000091552734,80.05999755859375,80.55000305175781,1257500.0,-0.006064424191298379,1.0277836646462934,-0.21239332397104893,46.01593050276376,55.80189823937202,-0.17176345910421276,-0.30931293018538497,-2.6576720197998043,-6.725136926609309,28.611272890113337,0.7400054931640625,0.39343289018795247,0.23799781799316122,-0.8004747021098808,1.2764703380962032,-0.2812384420583669,0.7572340780446893,-1.41999908447265,58.9551176574412,3.9658322847944376,0.5192362600515217,4,-0.4549980163574219,-0.6999969482421875,-2.6474971771240234,-4.719997406005859,-1.399993896484375,3,-0.01905116206958657,1.1626121152724882,80.80000305175781,2.052601991647928,79.98999786376953,4.789663895916155,80.08000183105469,-0.01905116206958657
11088,2017-04-17,80.66999816894531,80.8499984741211,80.37000274658203,80.56999969482422,1414300.0,0.0044826375457041046,1.0869420994145258,-0.4166507724585161,51.64407860174369,54.8705494223436,-0.4085549018517014,-0.6166580878566492,-2.820052937338673,-6.961948675718219,27.7283809514689,0.5400009155273438,0.32787092590332634,0.5444984436035156,-0.5018074932088439,1.5908043804158751,0.021345475197335873,1.0676514120096954,-1.7407996948242186,86.46616110046695,32.040223296453476,0.5231529684061816,4,-0.4799995422363281,-1.05999755859375,-3.0124969482421875,-5.079998016357422,-1.8499984741210938,0,-0.02417251757162997,1.0277836646462934,80.30999755859375,1.1626121152724882,80.80000305175781,2.052601991647928,79.98999786376953,-0.02417251757162997
11089,2017-04-18,80.87000274658203,81.19000244140625,80.5999984741211,80.70999908447266,1459000.0,0.0024792931966832743,-2.105244137487954,1.6000610360875869,49.69820241622277,54.695017952693284,-0.5189004744638197,-0.6889551767993964,-2.813782616889455,-7.049603500276731,27.666122455779252,0.5900039672851562,0.3665196453789292,0.6410030364990291,-0.25144362047289803,1.5334496934709563,0.19477970801307265,1.0872263649849856,-1.9023882724609393,80.83840815748478,27.934930653965132,0.4462233284859608,4,-0.5150032043457031,-1.2600021362304688,-3.2125015258789062,-5.280002593994141,-1.6500015258789062,1,-0.037096573489689866,1.0869420994145258,80.66999816894531,1.0277836646462934,80.30999755859375,1.1626121152724882,80.80000305175781,-0.037096573489689866
11090,2017-04-19,80.62000274658203,81.0,80.41000366210938,80.93000030517578,1284700.0,-0.0030913811241408684,1.6222237292733377,-1.9374403967194354,59.661838419578366,54.51522421806553,-0.18662726425500864,-0.3746805655446792,-2.3629297330105175,-6.694752178136341,27.510379624612806,0.589996337890625,0.406842865701492,0.3380027770996037,-0.5120534272023036,1.188058981401511,-0.08702532505134286,0.7630308792505502,-1.5634927537695376,65.8684002540077,7.910777819961218,0.42502810215095144,4,-0.2650032043457031,-1.0100021362304688,-2.8825016021728516,-5.030002593994141,-0.6700057983398438,2,-0.03758380433471109,-2.105244137487954,80.87000274658203,1.0869420994145258,80.66999816894531,1.0277836646462934,80.30999755859375,-0.03758380433471109
11091,2017-04-20,80.30999755859375,80.62000274658203,79.80000305175781,80.62000274658203,1036900.0,-0.0038452639224380025,4.290232077375532,1.000024611143926,59.95140911708662,54.81929405718787,0.08882403422003904,-0.030814034046699135,-1.8612042718606574,-6.268818083956532,26.553391042588302,0.8199996948242188,0.35617833616242933,0.005497741699215908,-0.8210237462833732,0.832019229681805,-0.40776300229208573,0.41875848569051755,-1.1681478678375044,36.69026840111971,-25.525910029727363,0.4132607439912966,4,0.045001983642578125,-0.3849983215332031,-2.43499755859375,-4.719997406005859,-0.34999847412109375,3,-0.02926159314606558,1.6222237292733377,80.62000274658203,-2.105244137487954,80.87000274658203,1.0869420994145258,80.66999816894531,-0.02926159314606558
11092,2017-04-21,80.5999984741211,80.81999969482422,80.16999816894531,80.25,1617600.0,0.0036110188562235024,-1.5490149146558558,-1.1290084414146138,61.53839313819467,54.60123607700081,-0.20029242694408822,-0.3041163814484378,-2.009545681739553,-6.4523215916989045,25.695938466440616,0.6500015258789062,0.39865445485266093,0.27499885559082315,-0.5598612812045474,1.1098589923861937,-0.1424312128068692,0.6924289239885155,-1.3762226733388445,57.553652780064766,-9.455891128090428,0.41743006839768615,4,-0.24499893188476562,-0.6699981689453125,-2.8374977111816406,-5.009998321533203,0.06999969482421875,4,-0.02977669443318287,4.290232077375532,80.30999755859375,1.6222237292733377,80.62000274658203,-2.105244137487954,80.87000274658203,-0.02977669443318287
11093,2017-04-24,80.94000244140625,81.05999755859375,80.0,80.5199966430664,1539200.0,0.0042184115846395365,2.212133122175084,1.2000217983651227,61.53846153846154,55.278912178603214,-0.4829095962270884,-0.6598356919432433,-2.198761910798112,-6.706880168859016,24.583725474677973,1.05999755859375,0.32674933234847003,0.6035026550293026,-0.2595480154605809,1.466553325519186,0.17197731978436082,1.0350279902742443,-1.6375775749990424,82.01438059169,12.521533103299959,0.4315253352449401,4,-0.5850028991699219,-1.0100021362304688,-2.907503128051758,-5.350002288818359,0.6299972534179688,0,-0.025080290561721008,-1.5490149146558558,80.5999984741211,4.290232077375532,80.30999755859375,1.6222237292733377,80.62000274658203,-0.025080290561721008
11094,2017-04-25,80.81999969482422,81.05999755859375,80.41000366210938,80.62000274658203,1387400.0,-0.0014826135774940186,-1.0967710179169128,0.4761766362100598,59.681026886962144,56.19654966385656,-0.2759146705766824,-0.5424414247919174,-1.9407639179862883,-6.499346403910394,23.198767650881152,0.649993896484375,0.2940849232359142,0.46749992370605753,-0.41983648500750803,1.354836332419623,0.02383171934927475,0.9111681280628403,-1.4420717254170512,80.95246745382984,11.736015585252474,0.4436682043567815,4,-0.4650001525878906,-0.8899993896484375,-2.657499313354492,-5.229999542236328,1.3300018310546875,1,-0.024746350006829787,2.212133122175084,80.94000244140625,-1.5490149146558558,80.5999984741211,4.290232077375532,80.30999755859375,-0.024746350006829787
11095,2017-04-26,80.19000244140625,80.94000244140625,80.06999969482422,80.83000183105469,1876400.0,-0.007795066268211248,1.023260765422899,-3.2000457770656903,45.454640033291724,55.0204422949228,0.43073295595716843,0.033346904670622735,-1.1885301016167915,-5.746591011310301,21.77239827244134,0.8700027465820312,0.22425916920997224,-0.12699737548828693,-0.9781798732414302,0.7241851222648563,-0.5525886243648586,0.2985938733882847,-0.7395914931191214,30.95246745382985,-33.54670589710055,0.42559124887657124,4,0.30500030517578125,-0.26000213623046875,-2.0275020599365234,-4.600002288818359,1.8199996948242188,2,-0.012096286209891227,-1.0967710179169128,80.81999969482422,2.212133122175084,80.94000244140625,-1.5490149146558558,80.5999984741211,-0.012096286209891227
11096,2017-04-27,80.3499984741211,80.95999908447266,80.16999816894531,80.29000091552734,1708100.0,0.0019952117202111097,-4.2666191953613755,-0.09374627470614882,48.75846462252778,55.32516830822992,0.22371711190834276,-0.08949557374832295,-1.216429762813135,-5.778299184230207,20.91367650460525,0.7900009155273438,0.22896361288738376,0.006498718261724434,-0.8119034690616047,0.8249009055850536,-0.40270237539994014,0.415699811923389,-0.8300038661091946,33.018800023032185,-27.98927403072223,0.4092010936616626,4,0.1450042724609375,-0.2599983215332031,-2.1499977111816406,-4.759998321533203,1.4899978637695312,3,-0.0049782393711897965,1.023260765422899,80.19000244140625,-1.0967710179169128,80.81999969482422,2.212133122175084,80.94000244140625,-0.0049782393711897965
11097,2017-04-28,79.97000122070312,80.69999694824219,79.83999633789062,80.36000061035156,1604100.0,-0.004729275179020109,-1.6461184534848237,-6.500254323499491,46.95654914136539,54.804331701521214,0.6150981600941066,0.34604821368387206,-0.69281077838356,-5.284333801090781,20.35857858200192,0.8600006103515625,0.2586235928723255,-0.397498703002924,-1.134631224239044,0.33963381823319594,-0.7660649636209911,-0.028932442384856927,-0.38320629935545014,10.65612727318208,-47.2237596077441,0.3685662606180624,4,0.5250015258789062,0.11999893188476562,-1.647500991821289,-4.380001068115234,1.5400009155273438,4,-0.0001250736035737221,-4.2666191953613755,80.3499984741211,1.023260765422899,80.19000244140625,-1.0967710179169128,80.81999969482422,-0.0001250736035737221
11098,2017-05-01,79.23999786376953,80.13999938964844,79.1500015258789,80.13999938964844,1541300.0,-0.009128464996754349,1.1999915229093374,2.307699831761806,41.86046855478424,53.933472383583606,1.2526540134967945,1.1034869692252585,0.14918013835993804,-4.448878993473514,19.46102658148645,0.9899978637695312,0.1781001732826013,-1.109001922607419,-1.9389152046541227,-0.27908864056071536,-1.5239585636307709,-0.6940452815840672,1.9500045776367188,4.711859938405493,-53.49203763929697,0.4149566410233548,5,0.8650016784667969,0.8500022888183594,-0.9149971008300781,-3.6499977111816406,2.5900039672851562,0,0.01804644552911605,-1.6461184534848237,79.97000122070312,-4.2666191953613755,80.3499984741211,1.023260765422899,80.19000244140625,0.01804644552911605
11099,2017-05-02,79.11000061035156,80.55000305175781,78.77999877929688,80.43000030517578,1497700.0,-0.0016405509455144074,1.2692287001217766,1.4666638409697792,41.5385202258879,51.91977036206244,1.2368033632282192,1.2304109754723953,0.37423260400234426,-4.198904900486639,19.175842510424484,1.7700042724609375,0.18872660587868495,-1.1969993591308565,-2.1823902530486805,-0.21160846521303256,-1.6896948060897756,-0.7043039121719374,2.039201812744139,15.137696553124028,-44.6589294888915,0.49269544695891504,5,0.80999755859375,0.9449996948242188,-0.36750221252441406,-3.3300018310546875,2.30999755859375,1,0.031095930545989248,1.1999915229093374,79.23999786376953,-1.6461184534848237,79.97000122070312,-4.2666191953613755,80.3499984741211,0.031095930545989248
11100,2017-05-03,78.81999969482422,79.2699966430664,78.7300033569336,79.02999877929688,1144700.0,-0.0036657933673356347,-1.7692548467241818,0.15909025229026386,28.846188331303722,48.46363471919768,1.3908893192323433,1.5071095014756537,0.7295092003604964,-3.8015305251337708,18.533194054101962,0.5399932861328125,0.12517625666164633,-1.4295001983642521,-2.612155885260705,-0.24684451146779907,-2.0208280418124787,-0.8381723549160256,2.234434582519526,4.035717951349687,-49.125068232308124,0.5913278434482254,5,1.0750007629394531,1.1400032043457031,0.43000030517578125,-2.6199989318847656,2.470001220703125,2,0.04224818375980477,1.2692287001217766,79.11000061035156,1.1999915229093374,79.23999786376953,-1.6461184534848237,79.97000122070312,0.04224818375980477
11101,2017-05-04,79.77999877929688,79.8499984741211,78.56999969482422,78.66999816894531,1712300.0,0.012179638266805126,1.047998046875,-5.285740236148955,44.85438993099484,46.60985658506437,0.3886772609601934,0.5094350241309087,-0.15174598863147537,-4.644769339320206,17.822822012054683,1.279998779296875,0.07436039284424112,-0.42900123596191975,-1.6180205058823276,0.7600180339584881,-1.0235108709221237,0.16550839899828418,1.1349696428222558,56.807542006497535,4.198778904708888,0.5945096349602016,5,0.034999847412109375,0.10000228881835938,-0.5049972534179688,-3.4399986267089844,0.6500015258789062,3,0.027951910141070124,-1.7692548467241818,78.81999969482422,1.2692287001217766,79.11000061035156,1.1999915229093374,79.23999786376953,0.027951910141070124
11102,2017-05-05,79.69999694824219,80.0999984741211,79.38999938964844,80.0,1364200.0,-0.0010027805499972509,1.839996337890625,-0.27027287098769676,40.04107644731029,44.22125824160312,0.36608603419041685,0.5581992039060708,-0.015195256284016523,-4.455749640730929,17.077367722741947,0.7099990844726562,-0.018615144683025164,-0.4710029602050838,-1.6747336384481883,0.7327277180380207,-1.072868299326629,0.13086237891646135,1.0273739756933509,57.070471595966445,8.383217772541549,0.6018653391215498,5,0.11500167846679688,0.18000411987304688,-0.2749958038330078,-3.359996795654297,0.600006103515625,4,0.026850683457844582,1.047998046875,79.77999877929688,-1.7692548467241818,78.81999969482422,1.2692287001217766,79.11000061035156,0.026850683457844582
11103,2017-05-08,79.5999984741211,79.93000030517578,79.1500015258789,79.93000030517578,968000.0,-0.001254686047052589,3.7272390992740556,1.0999949137887188,36.687598166387836,41.66643282820596,0.28610225503467746,0.639807643964275,0.11008522114926222,-4.253872177568695,16.12092024964134,0.779998779296875,-0.09884916507037644,-0.5385013580322209,-1.7680731591194387,0.691070443054997,-1.1532872585758298,0.07628454251138805,0.9547827514855385,52.02005217263981,7.0940290392099925,0.6147859005436054,5,0.16500091552734375,0.2800025939941406,0.045001983642578125,-3.259998321533203,1.279998779296875,0,0.02399502134073961,1.839996337890625,79.69999694824219,1.047998046875,79.77999877929688,-1.7692548467241818,78.81999969482422,0.02399502134073961
11104,2017-05-09,79.52999877929688,79.97000122070312,79.22000122070312,79.45999908447266,1312000.0,-0.0008793931679154099,-1.727295426486704,-0.21211911037129513,38.126328701956886,40.8521760136132,0.171954712315042,0.7025077248342342,0.2008839356578278,-4.092862609466636,15.848734317901153,0.75,-0.22090065345319942,-0.581000900268549,-1.8403239192362975,0.6783221186991995,-1.2106624097524303,0.04866060921533233,0.8659999238471698,62.745088261693425,19.62261744511205,0.6296615094838763,5,0.2350006103515625,0.3500022888183594,0.24000167846679688,-3.1899986267089844,2.4500045776367188,1,0.028919943254878344,3.7272390992740556,79.5999984741211,1.839996337890625,79.69999694824219,1.047998046875,79.77999877929688,0.028919943254878344
11105,2017-05-10,79.04000091552734,79.93000030517578,78.41000366210938,79.58999633789062,2263000.0,-0.00616117026644647,1.4715325116766633,-7.857111716621254,36.687656846546695,39.510975149615305,0.5382751934157,1.1780861082210805,0.6825598391079808,-3.4885521116662943,15.506781023041189,1.5199966430664062,-0.3933076595914713,-1.0234989166259822,-2.370641773665625,0.3236439404136604,-1.6970703451458036,-0.3499274881061609,1.2099178669511161,37.27805842599239,-6.383005859458358,0.6735714285198248,5,0.5149993896484375,0.7600021362304688,0.8099994659423828,-2.700000762939453,3.1399993896484375,2,0.030111300934340113,-1.727295426486704,79.52999877929688,3.7272390992740556,79.5999984741211,1.839996337890625,79.69999694824219,0.030111300934340113
11106,2017-05-11,78.56999969482422,78.8499984741211,77.69000244140625,78.83999633789062,2609700.0,-0.0059463716505447906,6.999947383652101,0.4909070732011819,29.49494918357722,37.57079737652773,0.8149291028980912,1.5520283636222558,1.1502117347214948,-2.9153911533531414,14.82958342069925,1.3499984741210938,-0.5763342419491408,-1.3819999694824219,-2.8372793484235785,0.07327940945873479,-2.109639658953,-0.6543602800118435,1.4959275756173298,36.514468964774935,-5.166650864138077,0.7276396894705807,5,0.5500030517578125,0.8700027465820312,1.2800006866455078,-2.229999542236328,3.3300018310546875,3,0.034618826922081514,1.4715325116766633,79.04000091552734,-1.727295426486704,79.52999877929688,3.7272390992740556,79.5999984741211,0.034618826922081514
11107,2017-05-12,78.77999877929688,78.97000122070312,78.4800033569336,78.62000274658203,1530700.0,0.002672764226655522,-1.2272892788403185,-0.5925852666082682,27.593286121760272,35.98555488396952,0.4675436143386378,1.2875414126197455,0.922846587965978,-3.0443917858073632,14.058255523498575,0.48999786376953125,-0.6431295579013749,-1.0955009460449219,-2.630229422292942,0.4392275302030981,-1.8628651841689248,-0.328136707920919,1.1500015258789062,47.80688252064622,10.763846325548819,0.7673642381240096,5,0.34000396728515625,0.660003662109375,1.0700016021728516,-2.4399986267089844,3.0,4,0.020944421825918047,6.999947383652101,78.56999969482422,1.4715325116766633,79.04000091552734,-1.727295426486704,79.52999877929688,0.020944421825918047
11108,2017-05-15,78.72000122070312,79.1500015258789,78.5,78.68000030517578,1760500.0,-0.0007615836446231983,-2.249995231646608,0.2500119212245482,27.941131685956577,34.47473393508826,0.4984388074155959,1.2584827216491448,0.9782851727301818,-2.901165949683829,13.103583753462042,0.6500015258789062,-0.7520798639509678,-1.0579986572265625,-2.627573471761565,0.5115761573084399,-1.8427860644940637,-0.2732112499590613,0.9411993408203188,45.175409243618745,13.121240607292265,0.7847874072675014,5,0.17499923706054688,0.720001220703125,1.1299991607666016,-2.3800010681152344,2.7299957275390625,0,0.020071161160489792,-1.2272892788403185,78.77999877929688,6.999947383652101,78.56999969482422,1.4715325116766633,79.04000091552734,0.020071161160489792
11109,2017-05-16,77.87000274658203,78.98999786376953,77.87000274658203,78.76000213623047,1655900.0,-0.010797744676578458,-1.5168446859944793,-22.249475491131033,26.706774704053856,34.23702130983827,1.2896684316314122,1.973381242107763,1.8182669096018174,-1.980020522143107,12.02813089169957,1.1199951171875,-0.8550195394781923,-1.7579971313476506,-3.4562883471905366,-0.05970591550476456,-2.6071427392690936,-0.9088515234262076,1.5546540405273532,8.03573557310772,-23.15985743254722,0.8491456079214421,5,1.0249977111816406,1.5699996948242188,1.8924980163574219,-1.5300025939941406,3.0199966430664062,1,0.03865409529561181,-2.249995231646608,78.72000122070312,-1.2272892788403185,78.77999877929688,6.999947383652101,78.56999969482422,0.03865409529561181
11110,2017-05-17,77.58999633789062,78.1500015258789,77.20999908447266,77.87000274658203,2195100.0,-0.003595818656930705,1.2380904805587596,0.31461415810859467,22.9411474313616,31.802216587656805,1.5386565657344278,2.1236276410340906,2.088020101606503,-1.6238651968332647,11.406722739982078,0.94000244140625,-0.8843983038496646,-1.8865032196044922,-3.745210115982502,-0.0277963232264824,-2.815856667793497,-0.9571497714154873,1.626501927734381,19.58746263960988,-10.907513864588164,0.9293534481890016,5,1.06500244140625,1.6100044250488281,2.1425037384033203,-1.2499961853027344,2.44000244140625,2,0.05657954924917474,-1.5168446859944793,77.87000274658203,-2.249995231646608,78.72000122070312,-1.2272892788403185,78.77999877929688,0.05657954924917474
11111,2017-05-18,77.95999908447266,78.47000122070312,77.43000030517578,77.81999969482422,1571600.0,0.00476869137834135,-1.2608760552634635,-0.4999863763930138,30.255397155392217,30.714918888554795,0.987146127673924,1.6533079197793086,1.748280965760813,-1.9210215782904925,11.475521318689951,1.0400009155273438,-0.897254036333635,-1.399000549316412,-3.331503095211289,0.5335019965784653,-2.3652518222638435,-0.4327492763689804,1.029998779296875,38.65974516281265,5.421673555606965,0.9662512729474372,5,0.6300010681152344,1.2400016784667969,1.772500991821289,-1.6199989318847656,2.5100021362304688,3,0.054130339536440975,1.2380904805587596,77.58999633789062,-1.5168446859944793,77.87000274658203,-2.249995231646608,78.72000122070312,0.054130339536440975
11112,2017-05-19,78.19999694824219,78.23999786376953,77.38999938964844,77.95999908447266,2151000.0,0.0030784744303227196,4.312495529647379,1.7142779291553134,38.695638472727396,30.938034478148076,0.5721665638618418,1.2904510429625589,1.5458281180432323,-2.0823655743919716,11.354018012300314,0.8499984741210938,-0.815004947137183,-1.0390026092529325,-2.944915716244836,0.8669104977389708,-1.9919591627488842,-0.08604605575698088,0.5408010864257875,51.03075350007865,13.598368836257194,0.9529565534959493,5,0.3900032043457031,1.0000038146972656,1.5325031280517578,-1.8599967956542969,0.8600006103515625,4,0.04731463838912453,-1.2608760552634635,77.95999908447266,1.2380904805587596,77.58999633789062,-1.5168446859944793,77.87000274658203,0.04731463838912453
11113,2017-05-22,78.91000366210938,79.08000183105469,77.91999816894531,77.91999816894531,1702300.0,0.009079370096869877,-1.3434287387678983,4.125059605175319,48.06953048365573,32.042834676114616,-0.27491958656773363,0.4432919826148236,0.8562782197898002,-2.709429957155095,10.589351447200862,1.160003662109375,-0.8802467399340372,-0.2274959564208956,-1.960347600696494,1.5053556878547028,-1.0939217785586948,0.6389298657169036,-1.7000045776367188,90.90920217865812,48.564113823482074,0.8664258221377978,5,-0.34000396728515625,0.2899971008300781,0.8224964141845703,-2.5050010681152344,-0.82000732421875,0,0.03637048516024333,4.312495529647379,78.19999694824219,-1.2608760552634635,77.95999908447266,1.2380904805587596,77.58999633789062,0.03637048516024333
11114,2017-05-23,78.81999969482422,79.55999755859375,78.70999908447266,78.8499984741211,1358100.0,-0.0011405900786742862,-5.79998779296875,-0.030301629136418984,50.0,33.52198391538721,-0.3310318812263233,0.3960859940595185,0.9574105475162611,-2.523550918408773,9.646782179027475,0.8499984741210938,-0.9226526040575465,-0.21749992370605753,-1.7621463724307915,1.3271465250186765,-0.9898231480684245,0.5548233006563095,-1.5726005554199247,68.5107087549794,20.439046110825743,0.772323224362369,5,-0.4350013732910156,0.3800010681152344,1.0799999237060547,-2.414997100830078,-0.6599960327148438,1,0.03336713097691968,-1.3434287387678983,78.91000366210938,4.312495529647379,78.19999694824219,-1.2608760552634635,77.95999908447266,0.03336713097691968
11115,2017-05-24,79.22000122070312,79.33999633789062,78.88999938964844,79.0199966430664,1106300.0,0.005074873476625719,1.0454647916630542,-6.667090539165819,43.66520523354162,35.0964568098277,-0.7854094146760673,-0.08465175020742777,0.5946920234265747,-2.8424208750070648,9.167316812462664,0.5199966430664062,-0.936086149700941,0.23100166320800497,-1.2193107571854398,1.6813140836014497,-0.4941545469887103,0.9561578734047202,-1.880098144531246,84.33195277506276,35.82179728701732,0.7251562101967199,5,-0.8350028991699219,-0.08500289916992188,0.7624988555908203,-2.8149986267089844,-1.029998779296875,2,0.02108051178000836,-5.79998779296875,78.81999969482422,-1.3434287387678983,78.91000366210938,4.312495529647379,78.19999694824219,0.02108051178000836
11116,2017-05-25,79.94999694824219,80.0999984741211,78.9800033569336,79.16999816894531,789500.0,0.009214790662591898,1.0740615154212407,3.899904634751097,52.46547967303501,37.86003387108045,-1.4517316256997645,-0.8918781527174247,-0.13358008410951072,-3.4815859922588572,8.92691273229976,1.1199951171875,-0.9423466003730994,0.9809974670410213,-0.3996489816603628,2.3616439157424054,0.29067424269032927,1.6713206913917134,-2.5212900927734267,94.46488647400797,45.094480591268926,0.6903232243506944,5,-1.2949981689453125,-0.8149986267089844,0.03250312805175781,-3.3849945068359375,-2.7699966430664062,3,0.001000648331562548,1.0454647916630542,79.22000122070312,-5.79998779296875,78.81999969482422,-1.3434287387678983,78.91000366210938,0.001000648331562548
11117,2017-05-26,79.95999908447266,80.23999786376953,79.75,79.86000061035156,775800.0,0.00012510489821471182,-2.0624895691772167,0.12820337258891193,53.61445598553789,40.71262545992281,-1.4267904159103324,-0.9514493474290049,-0.12139703558119663,-3.3959451443887048,9.218682958692243,0.48999786376953125,-0.9013927353802274,0.991499710083005,-0.38762645540178653,2.3706258755677965,0.3019366273406092,1.6810627928254007,-2.371014731884756,87.9310855117121,37.28909495091516,0.6895630827423943,5,-1.2350006103515625,-0.8250007629394531,0.18000030517578125,-3.0999984741210938,-3.0699996948242188,4,0.006378215883815708,1.0740615154212407,79.94999694824219,1.0454647916630542,79.22000122070312,-5.79998779296875,78.81999969482422,0.006378215883815708
11118,2017-05-30,80.66999816894531,80.80999755859375,79.83999633789062,79.88999938964844,1357800.0,0.008879428371711073,-1.2045359966708282,7.800106813153277,60.142324598914506,44.42768655935178,-2.0462819185073045,-1.6325237432054678,-0.8140431412830509,-4.0149416187227445,9.907821598245095,0.970001220703125,-0.7546947260889709,1.6299987792968693,0.056963541558502584,3.203034017035236,0.843481160427686,2.4165163981660527,-2.8689327354628773,93.33335755365103,42.39554872300356,0.7865176188691839,5,-1.6599998474121094,-1.5349998474121094,-0.5274982452392578,-3.7499961853027344,-4.0,1,-0.019957861000316046,-2.0624895691772167,79.95999908447266,1.0740615154212407,79.94999694824219,1.0454647916630542,79.22000122070312,-0.019957861000316046
11119,2017-05-31,81.56999969482422,81.72000122070312,80.62000274658203,80.62000274658203,2596100.0,0.011156582946661997,-1.3157937005091633,1.217946711530185,70.9783821672491,49.76515708556149,-2.644323324028491,-2.4651693416033567,-1.6600856218913407,-4.813631700246788,11.102157751403519,1.0999984741210938,-0.5817967204879295,2.4070003509521456,0.4686336521944554,4.345367049709836,1.4378170015733076,3.3761837003309836,-3.4680410488306563,94.69959615457198,40.29754285710804,0.9691833493788433,5,-2.0149993896484375,-2.104999542236328,-1.427499771118164,-4.1100006103515625,-4.739997863769531,2,-0.04266278496939124,-1.2045359966708282,80.66999816894531,-2.0624895691772167,79.95999908447266,1.0740615154212407,79.94999694824219,-0.04266278496939124
11120,2017-06-01,82.1500015258789,82.1500015258789,81.04000091552734,81.30999755859375,1934300.0,0.007110479750209953,1.6428461140225792,0.8842175428452111,79.15303982186524,55.19822849294738,-2.804374896327616,-2.933296018543956,-2.202776860047763,-5.281374403171185,12.537495802426951,1.1100006103515625,-0.3789857873031508,2.8205020904540987,0.476546881798356,5.164457299109841,1.6485244861262203,3.992479694781977,-3.6138777709201975,100.0,41.545151556726935,1.1719776043278738,6,-2.3800010681152344,-2.470001220703125,-2.0075016021728516,-4.430000305175781,-5.709999084472656,3,-0.04856966268603902,-1.3157937005091633,81.56999969482422,-1.2045359966708282,80.66999816894531,-2.0624895691772167,79.95999908447266,-0.04856966268603902
11121,2017-06-02,82.01000213623047,82.81999969482422,81.56999969482422,82.69000244140625,1809700.0,-0.0017041921734394228,1.6595891467205597,-0.8095203494972798,76.60622240321564,59.41051559633496,-2.267968056146046,-2.7591261971916765,-2.0359958937517035,-5.01809221594587,13.493604475702364,1.25,-0.07997812085287137,2.56900253295899,-0.06000960560787405,5.198014671525854,1.254496463675565,3.883508602242415,-2.967935493342935,73.61571208103561,13.243326809864698,1.3145060692834296,6,-1.6400032043457031,-1.9950027465820312,-1.7975006103515625,-4.290000915527344,-5.459999084472656,4,-0.04657968046969008,1.6428461140225792,82.1500015258789,-1.3157937005091633,81.56999969482422,-1.2045359966708282,80.66999816894531,-0.04657968046969008
11122,2017-06-05,81.83999633789062,82.19000244140625,81.68000030517578,81.81999969482422,1509000.0,-0.0020729885856781705,-2.400066122428219,-0.029406814841409643,75.24258420696569,62.42974378781385,-1.7068192286253918,-2.55138770623671,-1.8512703958919303,-4.725977710874005,14.216723860476282,0.5100021362304688,0.2937163162606282,2.291996765136716,-0.5471922872106347,5.1311858174840665,0.8724022389630335,3.7115912913103983,-2.1934604066932195,67.11401835660979,4.6202367756292375,1.419594526173677,6,-1.0749969482421875,-1.8249969482421875,-1.547494888305664,-4.044994354248047,-5.25,0,-0.056940325528305746,1.6595891467205597,82.01000213623047,1.6428461140225792,82.1500015258789,-1.3157937005091633,81.56999969482422,-0.056940325528305746
11123,2017-06-06,81.51000213623047,82.2699966430664,81.43000030517578,81.9800033569336,1394500.0,-0.004032187395240361,-1.6666343731834916,-23.504006104540252,82.15536414735735,66.00256202640911,-1.0831329843445587,-2.182881481121001,-1.5268511786001397,-4.29084046905416,15.198500941662237,0.839996337890625,0.6170974054620899,1.866502380371088,-1.1054389745077202,4.838443735249896,0.3805317029316768,3.3524730578104993,-1.3557120028527692,40.45457382836613,-27.732807389816735,1.4859706774394044,6,-0.6550025939941406,-1.4950027465820312,-1.2175006866455078,-3.7150001525878906,-3.9800033569335938,1,-0.05668019415409242,-2.400066122428219,81.83999633789062,1.6595891467205597,82.01000213623047,1.6428461140225792,82.1500015258789,-0.05668019415409242
11124,2017-06-07,81.83000183105469,82.0199966430664,81.45999908447266,81.52999877929688,1376800.0,0.003925894815821396,-1.5454293244555417,-0.6383027076163885,87.19295098994529,70.83897822156507,-1.040703508452907,-2.447205310022781,-1.8420524435654215,-4.50676069537468,16.184641571182727,0.55999755859375,0.8995926219649277,2.0715019226074247,-1.0558805841252337,5.198884429340083,0.5078106692410955,3.635193175973754,-1.2491981678455488,44.38210434275721,-28.7155188098127,1.5636912533663267,6,-0.9300003051757812,-1.81500244140625,-1.7325019836425781,-4.034999847412109,-4.3800048828125,2,-0.06305760169433527,-1.6666343731834916,81.51000213623047,-2.400066122428219,81.83999633789062,1.6595891467205597,82.01000213623047,-0.06305760169433527
11125,2017-06-08,81.41999816894531,81.83000183105469,80.58999633789062,81.83000183105469,1413000.0,-0.005010432029023626,5.048753256419799,-1.3666649712629062,80.13929594406895,73.9138466961244,-0.3194003661786269,-1.9497191657298742,-1.4448109143742727,-3.9895342985833366,17.295258176421253,1.2400054931640625,1.0918882710387976,1.5424983978271456,-1.6502101603106496,4.735206955964941,-0.053855881241744896,3.138852676896036,1.4000015258789062,37.21975702296684,-38.5719999714156,1.5963542790688958,6,-0.13499832153320312,-1.404998779296875,-1.4324989318847656,-3.204998016357422,-3.5800018310546875,3,-0.05637431148507821,-1.5454293244555417,81.83000183105469,-1.6666343731834916,81.51000213623047,-2.400066122428219,81.83999633789062,-0.05637431148507821
11126,2017-06-09,81.29000091552734,81.44000244140625,80.4800033569336,81.19999694824219,1829000.0,-0.0015966255998707268,3.9229836264402667,-0.21951991068105695,77.44224777995953,76.56137911772682,0.023094480459519673,-1.6922611372546896,-1.294532487035184,-3.7585282812401886,17.60370574958769,0.9599990844726562,1.2972707358118214,1.2765010833740291,-1.9134263338219029,4.466428500569961,-0.318462625223944,2.871464791972002,1.4853987121582009,45.25142998405919,-32.28145418161484,1.5949637085979669,6,0.039997100830078125,-1.2750015258789062,-1.3624992370605469,-2.7150001525878906,-3.4300003051757812,4,-0.05966291572761795,5.048753256419799,81.41999816894531,-1.5454293244555417,81.83000183105469,-1.6666343731834916,81.51000213623047,-0.05966291572761795
11127,2017-06-12,80.43000030517578,81.31999969482422,79.72000122070312,81.26000213623047,2125100.0,-0.01057941445031152,2.368428660916494,-9.221836060015258,63.14874530918153,76.89542586331204,1.0692153893943868,-0.7402620996614502,-0.4131872581284597,-2.798141221023627,17.771742909754213,1.5999984741210938,1.5077928097186373,0.3340003967285128,-2.8065693788647366,3.474570172321762,-1.236284491068119,1.9042852845251446,2.25358347167969,27.843151334548054,-46.01498232038671,1.5702848877966262,6,0.8400001525878906,-0.41500091552734375,-0.5825004577636719,-1.80999755859375,-2.3600006103515625,0,-0.04824067187238701,3.9229836264402667,81.29000091552734,5.048753256419799,81.41999816894531,-1.5454293244555417,81.83000183105469,-0.04824067187238701
11128,2017-06-13,80.30000305175781,80.3499984741211,79.76000213623047,80.20999908447266,1381500.0,-0.0016162781664145198,5.210657350520018,-0.10843827557679935,62.714806138647866,75.977250749023,1.2753233370788024,-0.5120805188422679,-0.26678452487738014,-2.5582333268657464,18.197700702981525,0.6699981689453125,1.6257093537701905,0.12500305175781534,-2.9486035235011485,3.198609627016779,-1.4118002358716666,1.6618063393872973,2.2057657717285224,25.21752110526927,-47.27979037022416,1.536803287629482,6,0.9699974060058594,-0.285003662109375,-0.4525032043457031,-1.3800010681152344,-1.850006103515625,1,-0.0462018253159453,2.368428660916494,80.43000030517578,3.9229836264402667,81.29000091552734,5.048753256419799,81.41999816894531,-0.0462018253159453
11129,2017-06-14,80.87999725341797,81.4800033569336,80.4000015258789,80.95999908447266,1703700.0,0.007222841589262785,-1.076940006162243,-0.8888700517080613,63.83331786259697,74.27505942021543,0.6561616407855695,-0.9012172042947384,-0.8342561930669632,-3.0278202024456107,18.33127767213615,1.1800003051757812,1.7625962334942216,0.554497528076169,-2.333026561411316,3.442021617563654,-0.8892645166675806,1.9982595728199186,1.4586255139013673,54.97609939181811,-15.362265984700002,1.443762044743746,6,0.3900032043457031,-0.8649978637695312,-1.0574970245361328,-1.5199966430664062,-1.899993896484375,2,-0.04141936928638468,5.210657350520018,80.30000305175781,2.368428660916494,80.43000030517578,3.9229836264402667,81.29000091552734,-0.04141936928638468
11130,2017-06-15,81.9800033569336,82.05000305175781,80.70999908447266,80.83000183105469,1939900.0,0.013600471573571138,1.0775240562327377,-14.374690062941065,65.93410936738334,73.08926908290071,-0.5257867282720525,-1.7449356194277925,-1.9093443047268437,-4.007506524399005,18.00504994895355,1.3400039672851562,1.8363355555492547,1.4350032806396484,-1.236299314994227,4.106305876273524,0.09935198282271074,2.770654578456586,0.2015021175887739,96.99572361312124,28.481944451637418,1.3356512978169368,6,-0.9850044250488281,-1.9650039672851562,-2.157503128051758,-2.3700027465820312,-3.5,3,-0.05525745575989016,-1.076940006162243,80.87999725341797,5.210657350520018,80.30000305175781,2.368428660916494,80.43000030517578,-0.05525745575989016
11131,2017-06-16,82.18000030517578,82.58999633789062,81.9000015258789,82.26000213623047,2479100.0,0.002439582093835879,-1.1562358438833655,-0.0695667173080878,66.9207473087766,72.1646205386575,-0.7812950206704983,-1.6997158832823658,-2.10157287775786,-4.087673300038077,18.254355117017997,0.6899948120117188,1.7655709037196488,1.4240001678466854,-1.0467081688318558,3.8947085045252265,0.18864599950741479,2.659354336185956,-2.4599990844726562,85.71439964272042,18.844777875280528,1.2353541683392704,6,-1.0250015258789062,-2.1650009155273438,-2.5024986267089844,-2.5699996948242188,-3.7900009155273438,4,-0.052810950975523685,1.0775240562327377,81.9800033569336,-1.076940006162243,80.87999725341797,5.210657350520018,80.30000305175781,-0.052810950975523685
11132,2017-06-19,81.9000015258789,82.33999633789062,81.61000061035156,82.33000183105469,1203800.0,-0.0034071401588841033,2.244502466896119,5.374880793438871,60.03265830378446,69.70654211159383,-0.5496957652078578,-1.1892846268632127,-1.8127083252612692,-3.6839449112463,18.35049703168704,0.7299957275390625,1.57332847607357,0.9590011596679631,-1.245634324420564,3.1636366437564902,-0.14331658237630052,2.0613189017122266,-2.1226004028320347,75.61850792461172,11.59668215669791,1.1023177420442631,6,-0.7450027465820312,-1.8850021362304688,-2.6199989318847656,-2.3899993896484375,-2.9899978637695312,0,-0.0493284595880108,-1.1562358438833655,82.18000030517578,1.0775240562327377,81.9800033569336,-1.076940006162243,80.87999725341797,-0.0493284595880108
11133,2017-06-20,81.77999877929688,82.27999877929688,81.76000213623047,81.93000030517578,1048800.0,-0.001465234973702767,-4.473798337549693,0.3488405102819325,51.96260882585723,65.79205964891739,-0.4328892738415817,-0.8888146552123715,-1.678281520925509,-3.4433266138406537,19.57166571982111,0.5199966430664062,1.399772703870127,0.6954986572265653,-1.3178311748539784,2.708828489307109,-0.3111662588137136,1.7021635732668443,-1.9463457519531318,63.013722491438685,2.7537713046963646,1.006664916040272,6,-0.625,-1.7649993896484375,-2.4999961853027344,-2.2699966430664062,-2.55999755859375,1,-0.04536560454696248,2.244502466896119,81.9000015258789,-1.1562358438833655,82.18000030517578,1.0775240562327377,81.9800033569336,-0.04536560454696248
11134,2017-06-21,81.44999694824219,82.05999755859375,81.19999694824219,81.88999938964844,1260700.0,-0.004035238884574688,1.2051332211745374,2.93331977010325,43.137207969877345,61.68071654067388,-0.18155195462244933,-0.37068263144928437,-1.331912501844016,-2.994042364183997,21.00427961024247,0.8600006103515625,1.2279256267335938,0.23399696350097088,-1.4775054406879207,1.9454993676898624,-0.6217542385934678,1.0897481655954095,-1.5612170546875035,39.361646003692954,-15.215822788887564,0.8557512020944431,6,-0.2949981689453125,-1.43499755859375,-2.2824954986572266,-1.9399948120117188,-3.1999969482421875,2,-0.03683241390305225,-4.473798337549693,81.77999877929688,2.244502466896119,81.9000015258789,-1.1562358438833655,82.18000030517578,-0.03683241390305225
11135,2017-06-22,80.88999938964844,81.75,80.83999633789062,81.27999877929688,1013000.0,-0.006875353954274632,-2.714259022825647,0.8863573311138854,39.85504141575112,57.50436027798405,0.3300693860009716,0.33818058196487755,-0.7588159790235238,-2.31569007126204,22.36613579894963,0.910003662109375,1.0251288226661046,-0.40950050354004475,-1.852940320933925,1.0339393138538355,-1.1312204122369849,0.3122194051568954,-0.9471951672070418,2.8573172433035716,-47.27491636311491,0.7217199086969391,6,0.2649993896484375,-0.875,-1.7224979400634766,-1.3799972534179688,-2.2099990844726562,3,-0.023612264150409512,1.2051332211745374,81.44999694824219,-4.473798337549693,81.77999877929688,2.244502466896119,81.9000015258789,-0.023612264150409512
11136,2017-06-23,80.02999877929688,81.08000183105469,79.81999969482422,80.86000061035156,2122700.0,-0.010631729717402116,-1.01600341796875,2.1282131538792597,35.42673068323103,54.42413643065621,1.109185410501965,1.2695737420699658,0.07844750225123676,-1.3563027700967325,22.72705876446939,1.2600021362304688,0.7260090350446973,-1.273501205444333,-2.701556030478102,0.1545536195894357,-1.9875286179612175,-0.5594737929274487,2.55999755859375,8.333308103820453,-38.01290847848688,0.7140274125168833,6,1.1450004577636719,0.07500076293945312,-1.102499008178711,-0.7599983215332031,-1.1500015258789062,4,-0.01936768019499524,-2.714259022825647,80.88999938964844,1.2051332211745374,81.44999694824219,-4.473798337549693,81.77999877929688,-0.01936768019499524
11137,2017-06-26,80.47000122070312,80.97000122070312,79.93000030517578,80.05000305175781,1576000.0,0.005497968863146685,-2.1515004392657326,-0.5060207739681956,41.77214425833711,52.097173999510574,0.7548325119863222,0.9167401744779511,-0.3638512333400854,-1.6729130037694375,22.96612792349928,1.0400009155273438,0.5008947955236067,-0.8589988708496037,-2.201705342857636,0.4837076011584287,-1.5303521068536128,-0.1876456348455946,2.0645951843261656,26.42283608891039,-19.814833741011523,0.6713532360040136,6,0.7349967956542969,-0.3650016784667969,-1.5750007629394531,-1.2000007629394531,-1.7300033569335938,0,-0.025848164527174755,-1.01600341796875,80.02999877929688,-2.714259022825647,80.88999938964844,1.2051332211745374,81.44999694824219,-0.025848164527174755
11138,2017-06-27,79.05999755859375,80.37999725341797,79.05000305175781,80.12000274658203,2260500.0,-0.01752210315297742,-1.4629654485472283,-2.5238328792007265,31.309022243638054,48.4833633751818,2.2020084251678043,2.318829819069009,1.0158187529558802,-0.1625903886913136,22.952646267090454,1.4199981689453125,0.2603445596037517,-2.188502502441409,-3.8522378081015773,-0.5247671967812408,-3.020370155271493,-1.356634849611325,3.420306912231439,0.33204402244718983,-44.23433241395065,0.8318676528300825,6,1.7600021362304688,1.3100013732910156,-0.16499710083007812,0.21000289916992188,0.3800048828125,1,-0.0018972160525708714,-2.1515004392657326,80.47000122070312,-1.01600341796875,80.02999877929688,-2.714259022825647,80.88999938964844,-0.0018972160525708714
11139,2017-06-28,78.08999633789062,79.01000213623047,78.02999877929688,78.8499984741211,1829400.0,-0.012269178480358911,-1.2272873082891895,0.716979638253309,29.109151060074055,44.39170134103633,3.05599939019676,3.1776711961026933,1.937141652435173,0.9042254285648141,22.45936135699508,1.029998779296875,0.14635548225970751,-2.9845035552978487,-5.156833598607079,-0.8121735119886182,-4.070668576952471,-1.8983385336432264,4.253096076171872,1.6128370673601484,-42.07008257244986,1.0861650216546164,6,2.220001220703125,2.335002899169922,0.7950038909912109,1.1800041198730469,1.2000045776367188,2,0.01447054598290709,-1.4629654485472283,79.05999755859375,-2.1515004392657326,80.47000122070312,-1.01600341796875,80.02999877929688,0.01447054598290709
11140,2017-06-29,78.16000366210938,78.4800033569336,77.26000213623047,77.80999755859375,2909200.0,0.0008964954219723431,1.4646352553135742,-0.460533052251167,30.214963430078285,40.31328091006986,2.667675115217179,2.944376352791039,1.8263253369580355,0.9290695843665446,21.804256475241587,1.220001220703125,0.039371266767375346,-2.714996337890625,-5.184043245524748,-0.24594943025650196,-3.9495197917076865,-1.4804728840735635,3.924303133867184,23.56025125076144,-19.101211652772605,1.2345234538170617,6,1.6399955749511719,1.8799972534179688,0.6324958801269531,1.1099967956542969,1.279998779296875,3,0.0011514372271486106,-1.2272873082891895,78.08999633789062,-1.4629654485472283,79.05999755859375,-2.1515004392657326,80.47000122070312,0.0011514372271486106
11141,2017-06-30,78.19000244140625,78.9800033569336,78.19000244140625,78.31999969482422,2024700.0,0.0003838124090496109,-11.154117025647045,-0.3714142471008806,34.180827184746406,37.44085523017674,2.2486435673192346,2.754757014844955,1.7650186846333753,0.990269484142658,20.471184187866225,0.8199996948242188,-0.13127255818838535,-2.493997573852539,-5.175249330203727,0.18725418249864845,-3.8346234520281257,-1.1533716956769524,3.508359981790619,25.067399856460415,-18.66425698303218,1.3406258781755935,6,1.5799980163574219,1.8499984741210938,0.5699958801269531,1.0799980163574219,1.5999984741210938,4,0.0062667585173272755,1.4646352553135742,78.16000366210938,-1.2272873082891895,78.08999633789062,-1.4629654485472283,79.05999755859375,0.0062667585173272755
11142,2017-07-03,77.18000030517578,78.45999908447266,77.18000030517578,78.4000015258789,963300.0,-0.01291727976332191,-1.098356555019136,9.384823052996067,30.402028111776175,35.0452351508344,2.8146989661085655,3.5813620022760233,2.7219821076160997,2.0581015480635756,19.29184504390905,1.279998779296875,-0.45337674467430134,-3.2709999084472656,-6.3146883038173485,-0.22731151307718278,-4.792844106132307,-1.7491557107622242,4.163293295063781,0.0,-44.17031882363324,1.5218441976850448,7,2.4399986267089844,2.8199996948242188,1.7149982452392578,2.0900001525878906,2.2699966430664062,0,0.0220263920901822,-11.154117025647045,78.19000244140625,1.4646352553135742,78.16000366210938,-1.2272873082891895,78.08999633789062,0.0220263920901822
11143,2017-07-05,76.88999938964844,77.58000183105469,76.63999938964844,77.2300033569336,1577300.0,-0.0037574619639888507,-1.2380904805587596,0.2786914976111264,23.989655086663518,32.91772927492175,2.612879496951038,3.697046810304329,2.9435199094784537,2.4059508464904837,18.524112029115546,0.94000244140625,-0.8428580251847819,-3.330000686645505,-6.717165500308852,0.05716412701784179,-5.023583093477171,-1.6364182798138387,4.036964881084742,10.548510982130498,-30.92253059003502,1.693582406831673,7,2.3050003051757812,2.8400001525878906,2.039999008178711,2.3800010681152344,2.779998779296875,2,0.02406032629478938,-1.098356555019136,77.18000030517578,-11.154117025647045,78.19000244140625,1.4646352553135742,78.16000366210938,0.02406032629478938
11144,2017-07-06,76.66999816894531,76.83999633789062,76.44000244140625,76.66999816894531,1053800.0,-0.0028612462277213258,1.3529306166412352,-0.0,10.898434910408199,29.700328552105866,2.3283874685499057,3.700372646248013,3.094958661092491,2.675923273738789,17.754140329281416,0.4499969482421875,-1.1917837050066282,-3.292001724243164,-6.938927812942282,0.3549243644559539,-5.115464768592716,-1.4685386798936122,3.742530316057696,9.054946639312995,-24.343654129296624,1.8234630443495583,7,2.0900039672851562,2.960002899169922,2.4025001525878906,2.6000022888183594,2.8600006103515625,3,0.036128920550606125,-1.2380904805587596,76.88999938964844,-1.098356555019136,77.18000030517578,-11.154117025647045,78.19000244140625,0.036128920550606125
11145,2017-07-07,76.83000183105469,77.22000122070312,76.56999969482422,76.66999816894531,953600.0,0.0020869136028516255,-2.6111134658585176,100.0,10.37051605049625,26.916304704024224,1.7119369297540885,3.3506565341658927,2.8871479785876346,2.5617400715337055,18.010559769730186,0.6500015258789062,-1.5001845874851085,-2.902498245239258,-6.73602298249773,0.931026492019214,-4.819260613868494,-0.9857358766100219,3.026373007844768,15.354301144709137,-10.954677600636206,1.9167623686292365,7,1.875,2.799999237060547,2.6799983978271484,2.634998321533203,3.6899948120117188,4,0.03201872999927913,1.3529306166412352,76.66999816894531,-1.2380904805587596,76.88999938964844,-1.098356555019136,77.18000030517578,0.03201872999927913
11146,2017-07-10,76.44000244140625,77.11000061035156,76.41000366210938,76.97000122070312,1201500.0,-0.005076134066819726,-1.3728857394093001,-3.31241655540721,10.204224623730894,23.40875807795687,1.7200203818197792,3.5401831604840197,3.2186649041825035,2.998471658066279,18.45779185507838,0.6999969482421875,-1.7715876832518802,-3.0499977111816463,-7.077382630760667,0.9773872083973743,-5.063690170971157,-1.036305251392136,2.9380802618441635,1.4633583553221658,-17.839607038491906,2.0136924597895116,7,1.9549980163574219,3.174999237060547,3.2849979400634766,3.2399978637695312,3.4799957275390625,0,0.039246466564409,-2.6111134658585176,76.83000183105469,1.3529306166412352,76.66999816894531,-1.2380904805587596,76.88999938964844,0.039246466564409
11147,2017-07-11,76.55000305175781,77.0,76.37999725341797,76.69000244140625,1610100.0,0.001439045092075819,-1.5832856507088817,0.2641504001842575,11.82496775616309,21.243863134904096,1.1124810474796902,3.293456038079796,3.0625045862338993,2.9428637949044116,19.85828607018546,0.6200027465820312,-2.004813294505567,-2.745997238159177,-6.952544837753408,1.460550361435054,-4.849271037956299,-0.6427234383620544,2.3531870049100405,14.167095818471964,0.3770025879510115,2.1032737997971163,7,1.1449966430664062,2.9349937438964844,3.642496109008789,3.464996337890625,3.2199935913085938,1,0.04232524800265347,-1.3728857394093001,76.44000244140625,-2.6111134658585176,76.83000183105469,1.3529306166412352,76.66999816894531,0.04232524800265347
11148,2017-07-12,76.58999633789062,77.4000015258789,76.52999877929688,77.23999786376953,1709300.0,0.0005224465648390186,-1.2597572454793162,4.642888283378746,12.957384797530679,19.449222439065945,0.7658045807584841,3.1212978412405477,2.9993983954296937,2.945114669398663,21.16643950715264,0.8700027465820312,-2.1567419186906562,-2.520503616333002,-6.865559638335085,1.8245524056690812,-4.693031627334037,-0.3479756053319676,1.859019014192242,20.588059299594597,9.618159344031037,2.1725280110010385,7,1.0900039672851562,2.895000457763672,3.8000030517578125,3.4250030517578125,2.4200057983398438,2,0.03734169927015207,-1.5832856507088817,76.55000305175781,-1.3728857394093001,76.44000244140625,-2.6111134658585176,76.83000183105469,0.03734169927015207
11149,2017-07-13,77.52999877929688,78.47000122070312,76.87999725341797,77.02999877929688,2912800.0,0.012273175171066297,-2.9749947548112687,-0.7692289634611548,25.792564547371384,18.957844785431845,-0.29277572743527003,2.021075304871161,2.050920263021652,2.0444694693157146,21.083525576267622,1.8800048828125,-2.392569200791371,-1.413001251220706,-5.729028176563688,2.9030256741222757,-3.571014713892197,0.7450122114507849,-1.1500015258789062,55.02389200594288,41.25037066142326,2.1580134626714917,7,0.15000152587890625,1.9549980163574219,2.905000686645508,2.4850006103515625,1.410003662109375,3,0.02760221105820393,-1.2597572454793162,76.58999633789062,-1.5832856507088817,76.55000305175781,-1.3728857394093001,76.44000244140625,0.02760221105820393
11150,2017-07-14,77.44999694824219,78.31999969482422,77.37999725341797,78.02999877929688,1903000.0,-0.0010318822689837637,-1.6111134658585173,-1.160003662109375,29.058491019388015,18.388696322614244,-0.362165373703661,1.8385636279455468,2.1306910510535886,2.149711728595861,20.542169930691706,0.94000244140625,-2.438604105934928,-1.266502761840826,-5.382275787454134,2.849270263772482,-3.324389274647487,0.791383750965835,-1.0281996154785134,51.1960604655747,35.21692902743592,2.057886512806656,7,-0.024997711181640625,2.0349998474121094,3.0075035095214844,2.56500244140625,2.3300018310546875,4,0.026856060852328945,-2.9749947548112687,77.52999877929688,-1.2597572454793162,76.58999633789062,-1.5832856507088817,76.55000305175781,0.026856060852328945
11151,2017-07-17,77.83999633789062,77.93000030517578,77.31999969482422,77.38999938964844,1733800.0,0.005035499096392115,-1.0678115139916204,-0.7758543579490148,28.477921014119957,18.174906645096886,-0.9018762377468192,1.1665611687010227,1.7140393070170319,1.7879558353809273,19.593504848888298,0.6100006103515625,-2.375299530007908,-0.6595031738281278,-4.451286011261104,3.132279663604848,-2.5553945925446158,1.23638824488836,-1.377234927368164,69.85628292223508,52.918028772141604,1.895891418716485,7,-0.4149971008300781,1.6450004577636719,2.8100032806396484,2.1750030517578125,2.2600021362304688,0,0.0344296047181496,-1.6111134658585173,77.44999694824219,-2.9749947548112687,77.52999877929688,-1.2597572454793162,76.58999633789062,0.0344296047181496
11152,2017-07-18,77.86000061035156,78.13999938964844,77.62999725341797,77.91999816894531,1576400.0,0.00025699220711805637,1.040008544921875,-0.13332881217998713,37.28821230332557,19.65252411361489,-0.9110894021977174,0.8731377176953004,1.669644710467736,1.7852614558014892,18.879868497607312,0.5100021362304688,-2.3316806617390853,-0.43749885559081747,-3.8809715729248353,3.0059738617432004,-2.1592352142578335,1.2842375030761985,-1.3570944036254815,68.55670913953122,47.47234850255363,1.7217363586670105,7,-0.4350013732910156,1.6249961853027344,2.812498092651367,2.154998779296875,2.470001220703125,1,0.02645771310615519,-1.0678115139916204,77.83999633789062,-1.6111134658585173,77.44999694824219,-2.9749947548112687,77.52999877929688,0.02645771310615519
11153,2017-07-19,78.06999969482422,78.08999633789062,77.6500015258789,78.04000091552734,966300.0,0.002697136948708545,11.572705471986048,-0.5,49.74751804749859,23.969088906624933,-1.0461128251305922,0.3909900217787481,1.440416376887839,1.578480978341375,18.127666351144416,0.43999481201171875,-2.344914658228589,-0.04199981689453125,-3.0702491184710112,2.9862494846819487,-1.5561244676827783,1.4721248338937158,-1.5277515878185994,74.8427340994698,49.17639841233417,1.514124650788242,7,-0.6450004577636719,1.4149971008300781,2.572500228881836,1.9449996948242188,2.1299972534179688,2,0.02177529082730212,1.040008544921875,77.86000061035156,-1.0678115139916204,77.83999633789062,-1.6111134658585173,77.44999694824219,0.02177529082730212
11154,2017-07-20,78.44999694824219,78.48999786376953,78.05999755859375,78.2300033569336,1134400.0,0.004867391506383711,1.8667124437323568,7.333418107833164,53.395702528954146,28.749665182009146,-1.2818661904606046,-0.23745806624081922,1.0474656548252028,1.2018689878820226,17.88355815125023,0.43000030517578125,-2.218016575660954,0.4879974365234432,-2.1108246077771184,3.086819480824005,-0.8114135856268376,1.787408458673724,-1.8691937789626252,96.58111298042438,67.72996041357561,1.29941102215028,7,-1.0149993896484375,1.0349998474121094,2.192502975463867,1.56500244140625,2.3000030517578125,3,0.007138371061476967,11.572705471986048,78.06999969482422,1.040008544921875,77.86000061035156,-1.0678115139916204,77.83999633789062,0.007138371061476967
11155,2017-07-21,78.9800033569336,79.01000213623047,78.2300033569336,78.36000061035156,1467800.0,0.00675597742905043,1.2941130271853156,2.8182764002080805,58.280911366489924,34.09151926453792,-1.6481421679025345,-0.9674974641769154,0.5261939382725132,0.6665485154729538,18.05822331831606,0.779998779296875,-1.9914376785019527,1.1135036468505888,-1.151175040092312,3.3781823337934895,-0.018835696620854492,2.245842990322032,-2.3228323998744287,98.22492686626458,66.0491672413906,1.132339343471449,7,-1.285003662109375,0.5049934387207031,1.662496566772461,1.0349960327148438,1.8799972534179688,4,-0.0005064689013315471,1.8667124437323568,78.44999694824219,11.572705471986048,78.06999969482422,1.040008544921875,77.86000061035156,-0.0005064689013315471
11156,2017-07-24,78.4800033569336,78.95999908447266,78.41999816894531,78.93000030517578,1729600.0,-0.006330716368045164,1.1176734583969123,-0.7257983141573864,65.25821680325521,40.02854693643705,-0.9256818250749177,-0.6214344250599311,1.0444505394263217,1.1640212100085563,18.953503319833096,0.5600051879882812,-1.6610233591769088,0.6910034179687443,-1.3577286468349854,2.739735482772474,-0.33336261443312765,1.7153694503706163,-1.6816625291241536,61.594427244582036,24.301523820758675,1.024366032401865,7,-0.7100028991699219,1.0049934387207031,2.024995803833008,1.5349960327148438,1.9699935913085938,0,0.016564670830234274,1.2941130271853156,78.9800033569336,1.8667124437323568,78.44999694824219,11.572705471986048,78.06999969482422,0.016564670830234274
11157,2017-07-25,78.38999938964844,78.61000061035156,78.08000183105469,78.31999969482422,1723000.0,-0.0011468394933140669,1.0784178796355857,-0.1555559323183344,68.47284808532868,46.196931746192384,-0.6115359179452611,-0.7328209009769324,1.145271731552839,1.2423265705176334,19.831776130296696,0.529998779296875,-1.3221861541926359,0.7049995422363224,-0.9426016923894025,2.3526007768620474,-0.11880107507654714,1.528800159549192,-1.458958883333736,54.41158321085169,13.168286659005886,0.8238006173128659,7,-0.44499969482421875,0.9699974060058594,2.1949996948242188,1.625,1.910003662109375,1,0.02181399537934503,1.1176734583969123,78.4800033569336,1.2941130271853156,78.9800033569336,1.8667124437323568,78.44999694824219,0.02181399537934503
11158,2017-07-26,78.91000366210938,78.9800033569336,78.13999938964844,78.45999908447266,1276200.0,0.006633553725089225,1.8474519286721063,6.42866485013624,75.68804289243992,51.74087378453333,-0.8580743138322333,-1.3329811407507606,0.644284403314856,0.720394603013915,20.018703594854294,0.8400039672851562,-0.911066443929812,1.2325035095214787,-0.3899178398939398,2.854924858936897,0.42129283481376945,2.043714184229188,-1.854225457999732,89.4738955500767,42.33482692034515,0.8112106747077121,7,-0.7450027465820312,0.4199943542480469,1.6749954223632812,1.1049957275390625,1.2699966430664062,2,0.01799516034780213,1.0784178796355857,78.38999938964844,1.1176734583969123,78.4800033569336,1.2941130271853156,78.9800033569336,0.01799516034780213
11159,2017-07-27,79.22000122070312,79.25,78.41000366210938,78.76000213623047,1312500.0,0.0039284950476132785,2.2307760024648973,1.0222097892613127,76.49660991717641,57.0117758842876,-1.009270085181356,-1.6379599930845785,0.384700259596201,0.4124877907923974,19.51933178624237,0.839996337890625,-0.4866467331340374,1.4860008239746065,-0.27010151730181065,3.2421031652510237,0.6079496533363908,2.3640519946128222,-2.0469695806662287,97.43599775682408,44.36474070391435,0.8780511706382086,7,-0.9350013732910156,-3.814697265625e-06,1.3649978637695312,0.7949981689453125,0.7399978637695312,3,0.012370559359230926,1.8474519286721063,78.91000366210938,1.0784178796355857,78.38999938964844,1.1176734583969123,78.4800033569336,0.012370559359230926
11160,2017-07-28,78.25,79.3499984741211,78.12999725341797,78.87999725341797,2742300.0,-0.012244397951986286,-1.8045916532933448,-1.3695619723682684,67.77989621648845,61.378662017884096,0.09626929283226104,-0.6965850515270233,1.4039096361579482,1.3805571642684527,18.35862269366325,1.220001220703125,-0.08358480981401328,0.5114997863769588,-1.2496526561920973,2.272652228946015,-0.36907643490756925,1.3920760076614869,-0.9108108911660509,13.385717975982361,-44.304555397137825,0.8805762212845253,7,0.23999786376953125,0.8149986267089844,2.3349990844726562,1.7649993896484375,2.0100021362304688,4,0.03194888178913735,2.2307760024648973,79.22000122070312,1.8474519286721063,78.91000366210938,1.0784178796355857,78.38999938964844,0.03194888178913735
11161,2017-07-31,78.68000030517578,78.94000244140625,77.75,77.75,1398500.0,0.005495211567741576,-1.5591441955093235,-1.4761973963063881,69.685700626568,64.97838294268882,-0.22578998888536717,-1.1467902733515132,1.017200574180606,0.9691486643695981,17.65263326953241,1.19000244140625,0.18829231956705428,0.9170001983642635,-0.8837855023037093,2.7177858990322363,0.01660734803027708,1.81739304869825,-1.1397302598131205,58.12507450587703,-4.861127352428241,0.9003928503339853,7,-0.18000030517578125,0.049999237060546875,1.904998779296875,1.3349990844726562,0.8700027465820312,0,0.027707172047791273,-1.8045916532933448,78.25,2.2307760024648973,79.22000122070312,1.8474519286721063,78.91000366210938,0.027707172047791273
11162,2017-08-01,78.87999725341797,79.33000183105469,78.62000274658203,78.87999725341797,1890800.0,0.002541903246904731,-1.730823405129409,0.0,70.5565059932363,67.29049271443745,-0.2971312191688469,-1.278444088001038,0.8559743906070878,0.791011343282662,16.29364743346099,0.7099990844726562,0.4398084007753056,1.0319972991943303,-0.8128665690875323,2.876861167476193,0.10956536505339898,1.9544292333352615,-1.1587543651794618,70.62489569177217,2.1816106795664325,0.922431934140931,8,-0.3299980163574219,-0.20499801635742188,1.7600021362304688,1.1350021362304688,1.2900009155273438,1,0.019903647939797375,-1.5591441955093235,78.68000030517578,-1.8045916532933448,78.25,2.2307760024648973,79.22000122070312,0.019903647939797375
11163,2017-08-02,78.73999786376953,78.91999816894531,78.13999938964844,78.5199966430664,1293200.0,-0.0017748401942594416,1.6896424719160243,100.0,62.68339691146246,68.32245875693837,-0.05822044877007215,-1.046390104375348,1.0110279685429049,0.9393448422347461,14.553249650932882,0.779998779296875,0.677790122601877,0.7994979858398494,-1.0285584028177794,2.6275543744974783,-0.11453020848897211,1.713526180168671,-0.9899978637695312,61.87492549412298,-7.924369882206065,0.9140281943288178,8,-0.18999862670898438,-0.3600006103515625,1.9150009155273438,1.2750015258789062,2.0,2,0.019812106049168277,-1.730823405129409,78.87999725341797,-1.5591441955093235,78.68000030517578,-1.8045916532933448,78.25,0.019812106049168277
11164,2017-08-03,79.44000244140625,79.44000244140625,78.37999725341797,78.58000183105469,1426500.0,0.00889007615732762,1.4651265946310392,3.9090719933416564,68.46011210508436,69.45348106122664,-0.6738912900253666,-1.6108202106810268,0.33742361909149565,0.24751827752112376,12.61576498981101,1.0600051879882812,0.8569801793102982,1.3610023498535213,-0.48143256208116725,3.20343726178821,0.43978489388618414,2.2822198058208585,-1.5300025939941406,100.0,26.697168174221446,0.9212174559673438,8,-0.845001220703125,-1.5300025939941406,1.1549968719482422,0.5749969482421875,2.0499954223632812,3,0.009315179267716411,1.6896424719160243,78.73999786376953,-1.730823405129409,78.87999725341797,-1.5591441955093235,78.68000030517578,0.009315179267716411
11165,2017-08-04,79.29000091552734,79.36000061035156,78.66999816894531,79.18000030517578,717100.0,-0.0018882366725698763,4.52001953125,0.12790759567786236,64.07766846463011,69.32230902360163,-0.5311481496297858,-1.3355464018126497,0.49973144020388816,0.41544696620047716,11.00447633631328,0.7700042724609375,0.9557495260677626,1.0880008697509709,-0.7316657850057737,2.9076675245077155,0.17816754237259147,1.9978341971293503,-1.196400756835942,91.12418288851168,16.667213451612966,0.9098333273783743,8,-0.6949996948242188,-1.3800010681152344,1.0774974822998047,0.7249984741210938,1.4499969482421875,4,0.008449970503331183,1.4651265946310392,79.44000244140625,1.6896424719160243,78.73999786376953,-1.730823405129409,78.87999725341797,0.008449970503331183
11166,2017-08-07,79.44000244140625,79.45999908447266,78.94000244140625,79.23999786376953,733900.0,0.0018918088554282786,3.3333439298089456,1.8182133444305728,64.96209877149735,68.93222576650926,-0.593014955773711,-1.3167838861703274,0.34049942487658313,0.26223252779622896,9.245821940624774,0.5199966430664062,1.0185310707382058,1.0880023956298857,-0.6106751929566343,2.7866799842164056,0.23866360133662567,1.9373411899231456,-1.1848340087890676,98.48510244776465,22.32004304533821,0.8493387942932599,8,-0.8350028991699219,-1.5200042724609375,0.4799976348876953,0.5749969482421875,1.5400009155273438,0,0.010322251631714519,4.52001953125,79.29000091552734,1.4651265946310392,79.44000244140625,1.6896424719160243,78.73999786376953,0.010322251631714519
11167,2017-08-08,79.79000091552734,79.80000305175781,79.18000030517578,79.18000030517578,587200.0,0.004405821542858623,-1.0327938564674688,3.049933244325768,65.86713062279352,67.84101329210411,-0.8085684123207102,-1.4878890382503442,-0.015175286619864892,-0.07891699308007105,7.504868012403551,0.6200027465820312,1.0230158876612734,1.2760009765625,-0.31356535883116976,2.8655673119561698,0.4812178088656651,2.070784144259335,-1.36615619165039,99.39746300211416,22.112341269305333,0.7947831676968367,8,-1.0149993896484375,-1.7000007629394531,0.11499977111816406,0.22499847412109375,1.2399978637695312,1,-0.0030078689186081586,3.3333439298089456,79.44000244140625,4.52001953125,79.29000091552734,1.4651265946310392,79.44000244140625,-0.0030078689186081586
11168,2017-08-09,79.44999694824219,79.98999786376953,79.33999633789062,79.98999786376953,1154400.0,-0.004261235284921394,1.4074089772390115,-0.8852465167471296,59.29364550392104,65.92957280174241,-0.4290279659056324,-0.9724953536360204,0.2921956413001965,0.2613424840613163,6.223149140746237,0.6500015258789062,1.0281486566838254,0.7929969787597599,-0.5655816716415103,2.15157562916103,0.11370765355913193,1.472286303960388,-0.8059668919042906,66.45958317932387,-8.038361075270316,0.679289325200635,8,-0.5799980163574219,-1.2649993896484375,0.3600025177001953,0.5500030517578125,1.75,2,0.009062319047943745,-1.0327938564674688,79.79000091552734,3.3333439298089456,79.44000244140625,4.52001953125,79.29000091552734,0.009062319047943745
11169,2017-08-10,79.66999816894531,79.83000183105469,79.1500015258789,79.43000030517578,1118300.0,0.002769052601052202,1.4285500197544994,-0.44443973494963196,56.80466249433816,64.71010238817014,-0.6464672663759217,-1.0792885948140167,0.012430813877813307,0.055652309452867144,5.932114338996674,0.6800003051757812,1.0382447241808848,0.9059982299804688,-0.41542839616423066,2.227424856125168,0.24528491690811904,1.5667115430528185,-0.783693907269722,75.75759327225963,4.084937181977082,0.6607133130723499,8,-0.7999992370605469,-1.4850006103515625,-0.20749855041503906,0.060001373291015625,0.8800048828125,3,0.013430396879829498,1.4074089772390115,79.44999694824219,-1.0327938564674688,79.79000091552734,3.3333439298089456,79.44000244140625,0.013430396879829498
11170,2017-08-11,79.52999877929688,80.26000213623047,79.25,80.06999969482422,1239600.0,-0.0017572410300745744,1.1956429797573536,-2.2500238420701275,61.14641427648128,63.76129279371605,-0.34174378291537266,-0.8173782800529352,0.07110954229436572,0.19715899882254462,5.790807513309028,1.0100021362304688,0.9629107360843534,0.6619987487792969,-0.546578452313156,1.8705759498717498,0.05771014823307041,1.2662873493255233,-0.44502966924437715,44.69670259804063,-27.083771011968707,0.6042886005462244,8,-0.3299980163574219,-1.2099990844726562,-0.33499717712402344,0.10000228881835938,0.18000030517578125,4,0.02464477699681389,1.4285500197544994,79.66999816894531,1.4074089772390115,79.44999694824219,-1.0327938564674688,79.79000091552734,0.02464477699681389
11171,2017-08-14,80.5199966430664,80.61000061035156,79.26000213623047,79.41999816894531,2111800.0,0.012448106110461099,1.1093620546810274,-2.0370307577106206,68.98390485710206,63.58655933414559,-1.1658966613479294,-1.6825688627306477,-0.9858684876294603,-0.7903496668842394,5.717009930710601,1.3499984741210938,0.8780993209567924,1.5179965972900362,0.19999885938899808,2.8359943351910744,0.8589977283395172,2.1769954662405553,-0.2599945068359375,93.8353408408016,19.037513372055002,0.6589988689505192,8,-1.1449966430664062,-2.0249977111816406,-1.3524951934814453,-0.8899955749511719,-1.4300003051757812,0,0.0027322557113156343,1.1956429797573536,79.52999877929688,1.4285500197544994,79.66999816894531,1.4074089772390115,79.44999694824219,0.0027322557113156343
11172,2017-08-15,79.91999816894531,81.33000183105469,79.33999633789062,80.26000213623047,3617000.0,-0.007451546188964708,-1.653327162032257,-0.30909494447873825,58.87516760525611,63.16342274456711,-0.45020365282877606,-0.9700632106848559,-0.4557225667689977,-0.19659487404175024,6.100680313817099,1.9900054931640625,0.8914738755321139,0.8149982452392521,-0.4480547830131769,2.078051273491681,0.1834717311130447,1.4465247593654595,-0.6599960327148438,35.32094198511218,-36.066399112474194,0.6315265141262137,8,-0.06499862670898438,-1.0649986267089844,-0.9149971008300781,-0.3049964904785156,-1.2599945068359375,1,0.013263328481909031,1.1093620546810274,80.5199966430664,1.1956429797573536,79.52999877929688,1.4285500197544994,79.66999816894531,0.013263328481909031
11173,2017-08-16,79.7699966430664,80.12000274658203,79.5999984741211,79.8499984741211,2082400.0,-0.0018768960124575518,-1.4762216167120799,0.23529675754515875,54.97282807393193,61.66483562999461,-0.1550355190153283,-0.7232536487004495,-0.36811850627941567,-0.06207553181724279,6.505084721172342,0.5200042724609375,0.8558411954026894,0.5799968719482393,-0.6168573120750409,1.7768510559715196,-0.018430220063407887,1.1784239639598866,-0.5099945068359375,28.44013900894879,-38.01422981154802,0.5984270920116409,8,0.23000335693359375,-0.839996337890625,-1.1799983978271484,-0.1699981689453125,-1.4899978637695312,2,0.01579543925353777,-1.653327162032257,79.91999816894531,1.1093620546810274,80.5199966430664,1.1956429797573536,79.52999877929688,0.01579543925353777
11174,2017-08-17,79.01000213623047,80.06999969482422,78.69999694824219,79.80999755859375,2564500.0,-0.00952732278824786,1.0757622171488022,9.99971390425329,57.14287762995427,60.89430331503064,0.6007212023401394,0.08521519130351862,0.30904470711763565,0.681213368809793,6.932369125934638,1.3700027465820312,0.7791029284742166,-0.2079978942871037,-1.35721267287461,0.9412168843004025,-0.7826052835808639,0.3666094950066565,2.3199996948242188,11.787247621257832,-58.84440626027289,0.5746073892937558,8,1.0049972534179688,0.09499740600585938,-0.4275035858154297,0.589996337890625,0.2599945068359375,3,0.027717943966584002,-1.4762216167120799,79.7699966430664,-1.653327162032257,79.91999816894531,1.1093620546810274,80.5199966430664,0.027717943966584002
11175,2017-08-18,78.94000244140625,79.33000183105469,78.83000183105469,79.08999633789062,3203800.0,-0.0008859599156005871,-1.7027383701748597,0.18749344345155783,52.62098976030469,59.52306898045367,0.6882269571177346,0.1602822168075022,0.3069095698069759,0.7275439301479736,7.361517398051342,0.5,0.77997216805052,-0.2759975433349666,-1.427094011379907,0.8750989247099739,-0.8515457773574298,0.2995506906874965,2.3373992919921847,9.125667208168949,-60.481885274978126,0.5755482340224679,8,1.0749969482421875,0.3849983215332031,-0.35750389099121094,0.6599960327148438,0.20999908447265625,4,0.02039524398984649,1.0757622171488022,79.01000213623047,-1.4762216167120799,79.7699966430664,-1.653327162032257,79.91999816894531,0.02039524398984649
11176,2017-08-21,79.77999877929688,79.94999694824219,78.91000366210938,78.97000122070312,1996800.0,0.010640946439216536,-1.2365623154164205,-5.400203458799593,58.03573009919578,58.65291336672059,-0.11004102183339626,-0.6085276412385525,-0.5927571921587997,-0.11423274736340261,8.030325960281935,1.0399932861328125,0.701563511541039,0.4989990234375057,-0.6235698185025029,1.6215678653775143,-0.062285397532505726,1.060283444407517,1.4458548583984339,41.06463216523555,-27.24047057863858,0.5612844209700045,8,0.2350006103515625,-0.4549980163574219,-1.3250007629394531,-0.18000030517578125,-1.6999969482421875,0,-0.0008774090736434204,-1.7027383701748597,78.94000244140625,1.0757622171488022,79.01000213623047,-1.4762216167120799,79.7699966430664,-0.0008774090736434204
11177,2017-08-22,80.0999984741211,80.12999725341797,79.70999908447266,79.73999786376953,1209800.0,0.004011026569572529,1.0,0.44444653756310754,61.76471364685136,58.927476493712845,-0.4262700494777363,-0.8367505915324074,-0.9422145297067317,-0.428900885238221,8.981665751953077,0.4199981689453125,0.6758505882555852,0.7334987640380888,-0.3635245987348128,1.8305221268109904,0.18498708265163089,1.2820104454245467,1.0753380297851578,97.902183713647,27.5946815565769,0.5485116813864511,8,-0.08499908447265625,-0.6199989318847656,-1.6450004577636719,-0.5,-2.529998779296875,1,-0.012609265361681388,-1.2365623154164205,79.77999877929688,-1.7027383701748597,78.94000244140625,1.0757622171488022,79.01000213623047,-0.012609265361681388
11178,2017-08-23,80.33000183105469,80.55999755859375,80.04000091552734,80.1500015258789,1817700.0,0.002871452700562882,-1.5999732972210037,0.5,58.38041241853355,59.10255981862345,-0.5792294811892873,-1.0065215579197684,-1.1954193818422567,-0.6540972016049693,9.907950120860662,0.5199966430664062,0.6384622583118187,0.8925022125244197,-0.2624016734779815,2.047406098526821,0.315050269523212,1.4699541555256275,0.7958278817382762,87.63464236199414,20.212122791863067,0.5774519430012012,8,-0.31500244140625,-0.8400001525878906,-1.8750038146972656,-0.7300033569335938,-3.160003662109375,2,-0.020789221098955757,1.0,80.0999984741211,-1.2365623154164205,79.77999877929688,-1.7027383701748597,78.94000244140625,-0.020789221098955757
11179,2017-08-24,80.19999694824219,80.55000305175781,80.11000061035156,80.27999877929688,1190000.0,-0.001618385159332103,-2.384705675215682,-0.44445386343406945,58.60109522896112,58.8197465911212,-0.40916626191548744,-0.8425304135560054,-1.1093028342097568,-0.525421220343901,10.600348279069728,0.44000244140625,0.5627374845867479,0.7134975433349666,-0.4848909558809851,1.9118860425509183,0.11430329372699077,1.3126917929429425,0.8773161092597661,79.19066477327853,14.156267810529641,0.5991942496079762,8,-0.18499755859375,-0.6599960327148438,-1.7449989318847656,-0.5999984741210938,-3.1999969482421875,3,-0.023940127705795344,-1.5999732972210037,80.33000183105469,1.0,80.0999984741211,-1.2365623154164205,79.77999877929688,-0.023940127705795344
11180,2017-08-25,80.75,81.26000213623047,80.58000183105469,80.58000183105469,1605700.0,0.0068578936743945995,-7.000089758549501,-2.1249284760633227,61.511397157414855,57.989467957822626,-0.8581572781669422,-1.2602502895772432,-1.7331699300038963,-1.073887835203081,11.873276132374963,1.0600051879882812,0.5715503162543314,1.1385005950927791,-0.03817126829908091,2.315172458484639,0.550164663396842,1.7268365267887162,-2.0500030517578125,78.2977673455209,16.771973312925937,0.5883359316959307,8,-0.7350006103515625,-1.2099990844726562,-2.2900028228759766,-1.1500015258789062,-3.7399978637695312,4,-0.018328214946546018,-2.384705675215682,80.19999694824219,-1.5999732972210037,80.33000183105469,1.0,80.0999984741211,-0.018328214946546018
11181,2017-08-28,80.86000061035156,81.06999969482422,80.58999633789062,81.0,1014300.0,0.0013622366607004555,2.428610354223433,-0.8235346916793824,59.816502716482134,58.094060747958856,-1.0223694101427867,-1.2633283103993023,-1.9237267701048637,-1.191596316505553,13.300699301866882,0.48000335693359375,0.5903572304391957,1.1395011901855412,-0.07705900129766974,2.356061381668752,0.5312210944439357,1.7477812859271467,-2.1088035583496065,74.19350075309359,16.737037160057,0.6082800957416068,8,-0.8800010681152344,-1.3199996948242188,-2.2700023651123047,-1.2600021362304688,-3.0100021362304688,0,-0.02114765114475825,-7.000089758549501,80.75,-2.384705675215682,80.19999694824219,-1.5999732972210037,80.33000183105469,-0.02114765114475825
11182,2017-08-29,80.44999694824219,81.31999969482422,80.38999938964844,81.0,1333600.0,-0.005070537459987201,-1.7761279008859232,3.928610354223433,59.0579640036599,58.547964740150846,-0.5914796075532678,-0.7691059016127326,-1.591677932516376,-0.7896872429899986,14.785006894560187,0.9300003051757812,0.5917481706628962,0.6509975433349666,-0.5395411778644217,1.841536264534355,0.055728182735265364,1.2462669039346679,-1.648623794555661,32.03097060296116,-23.283402084545372,0.595269360599695,8,-0.4399986267089844,-0.9099960327148438,-1.8224983215332031,-0.8499984741210938,-2.7699966430664062,1,-0.029459231909135353,2.428610354223433,80.86000061035156,-7.000089758549501,80.75,-2.384705675215682,80.19999694824219,-0.029459231909135353
11183,2017-08-30,80.30000305175781,80.55000305175781,80.19000244140625,80.30000305175781,1047300.0,-0.0018644363228611516,-2.272714662227771,-0.0,55.77986454667372,58.39651884200856,-0.4005165711800487,-0.5230658098273864,-1.5191204232692712,-0.6453892335389781,16.223037537838366,0.3600006103515625,0.4460587694351119,0.4230033874511747,-0.6763175706530973,1.5223243455554467,-0.12665709160096128,0.9726638665033107,-1.3978848364257743,15.702692989148598,-35.49625425253207,0.5496604790521358,8,-0.22500228881835938,-0.7600021362304688,-1.6475048065185547,-0.7000045776367188,-2.6800003051757812,2,-0.03399754985281822,-1.7761279008859232,80.44999694824219,2.428610354223433,80.86000061035156,-7.000089758549501,80.75,-0.03399754985281822
11184,2017-08-31,80.18000030517578,80.63999938964844,80.12999725341797,80.51000213623047,1547400.0,-0.0014944301621593326,-1.3720591888151592,-100.0,55.985280749057566,58.77032895186999,-0.1085068915991485,-0.3634141946574516,-1.4689065038889737,-0.5291236238314809,17.739720540772236,0.5100021362304688,0.4067292324458265,0.26600074768066406,-0.8211364078584467,1.3531379032197748,-0.2775678300888842,0.8095693254502123,-1.1811668306640541,4.2019285018207935,-45.844134368914666,0.5435685777695547,8,-0.06499862670898438,-0.6399993896484375,-1.4325008392333984,-0.5800018310546875,-2.6299972534179688,3,-0.03754056029900221,-2.272714662227771,80.30000305175781,-1.7761279008859232,80.44999694824219,2.428610354223433,80.86000061035156,-0.03754056029900221
11185,2017-09-01,79.95999908447266,80.38999938964844,79.54000091552734,80.38999938964844,1051600.0,-0.0027438416047115277,2.953478469154202,1.303023997780552,43.99144722624248,57.20985307709739,0.3032908411226458,-0.0955433141754014,-1.304636281119329,-0.3127396697891527,18.998436184800244,0.8499984741210938,0.4018093551429587,0.012499618530270595,-1.034216142416156,1.0592153794766972,-0.5108582619429427,0.5358574990034839,-0.8683189611484323,23.595418931198246,-20.047758367266276,0.5233578804732161,9,0.470001220703125,-0.4199981689453125,-1.2075004577636719,-0.3600006103515625,-1.4199981689453125,4,-0.03701849822866565,-1.3720591888151592,80.18000030517578,-2.272714662227771,80.30000305175781,-1.7761279008859232,80.44999694824219,-0.03701849822866565
11186,2017-09-05,80.26000213623047,80.30999755859375,79.55000305175781,80.05999755859375,1674800.0,0.003751914146983504,4.066707357391724,-0.46512659463103917,53.89912069644342,56.33589830482985,0.08776623324553157,-0.348849936411753,-1.6303086897655277,-0.6275856816052396,20.212593594385392,0.7599945068359375,0.45340918537125674,0.27150268554687784,-0.7555678203159601,1.2985731914097158,-0.24203256738454115,0.7850379384782968,-1.0791892300462393,40.449534520890836,-4.070937253635215,0.5135352529314221,9,0.1699981689453125,-0.720001220703125,-1.482503890991211,-0.660003662109375,-1.8400039672851562,1,-0.04049339538371266,2.953478469154202,79.95999908447266,-1.3720591888151592,80.18000030517578,-2.272714662227771,80.30000305175781,-0.04049339538371266
11187,2017-09-06,79.55000305175781,80.44999694824219,79.4000015258789,80.30000305175781,2490500.0,-0.008846238046038568,1.0000145323490088,-3.749914171275987,47.76429540608645,55.156329747891284,0.7951639385392895,0.3607426823251245,-0.968943224096563,0.0711151346916381,21.02899605195464,1.0499954223632812,0.5340644753713377,-0.4264965057373047,-1.468826702812919,0.6158336913383096,-0.9476616042751118,0.09466859280050244,-0.28362267402798125,12.096918088464212,-33.03419940662692,0.5211650985378041,9,0.80999755859375,0.18499755859375,-0.9350032806396484,0.04999542236328125,0.1100006103515625,2,-0.021370264141041484,4.066707357391724,80.26000213623047,2.953478469154202,79.95999908447266,-1.3720591888151592,80.18000030517578,-0.021370264141041484
11188,2017-09-07,80.16999816894531,80.33999633789062,79.55999755859375,79.7699966430664,1814100.0,0.007793778672567919,1.1081108946006413,-0.5333353678385416,62.13383344639081,55.548856216494585,0.1677233639315432,-0.21349188185945422,-1.5859146957153172,-0.5624358948467432,21.683523823948835,0.7899932861328125,0.5338440453727173,0.1574985504150419,-0.8576462166462591,1.1726433174763429,-0.3500738331156157,0.6650709339456995,-0.8214730185317052,62.09661045105796,12.221122600477813,0.5075723835306519,9,0.19000244140625,-0.43499755859375,-1.5574989318847656,-0.5699996948242188,-2.1800003051757812,3,-0.031058973688913638,1.0000145323490088,79.55000305175781,4.066707357391724,80.26000213623047,2.953478469154202,79.95999908447266,-0.031058973688913638
11189,2017-09-08,80.73999786376953,80.77999877929688,79.80000305175781,80.11000061035156,1387100.0,0.007109887836382889,1.760554904847358,1.574987125445841,67.04539050748417,56.163744366502286,-0.3549483977219836,-0.7370064469534157,-2.1149341348759663,-1.146008106739231,22.809009814793686,0.9799957275390625,0.49701434818030066,0.6739982604980526,-0.3772832884946098,1.725279809490715,0.1483574860017285,1.1996390349943766,-1.339996337890625,97.1013771637393,40.33338859827853,0.5256407744963302,9,-0.37999725341796875,-0.8849983215332031,-2.2749996185302734,-1.1399993896484375,-3.0999984741210938,4,-0.03864249690038124,1.1081108946006413,80.16999816894531,1.0000145323490088,79.55000305175781,4.066707357391724,80.26000213623047,-0.03864249690038124
11190,2017-09-11,81.48999786376953,81.56999969482422,80.44000244140625,80.75,1805000.0,0.009289076292340992,1.5111007502225235,1.1746049046321525,66.47394765275297,56.90346047053238,-1.105160250351389,-1.4046568660818934,-2.816650780182556,-1.901365414088957,23.789881684799887,1.1299972534179688,0.4919695469922232,1.325998306274414,0.12968285812871727,2.522313754420111,0.7278405822015657,1.9241560303472625,-2.0131964111328102,96.31327656402719,36.00739882318625,0.5981577240728495,9,-1.0049972534179688,-1.3699989318847656,-3.237497329711914,-1.8899993896484375,-3.8899993896484375,0,-0.0483494283384126,1.760554904847358,80.73999786376953,1.1081108946006413,80.16999816894531,1.0000145323490088,79.55000305175781,-0.0483494283384126
11191,2017-09-12,80.73999786376953,81.58000183105469,80.33999633789062,81.30000305175781,2866600.0,-0.00920358350301842,1.2142900933917344,-0.7567659521821163,55.69393423528358,56.52967938515724,-0.4179217028604114,-0.6717719427789461,-2.0270540911170514,-1.1561884243515692,24.4009030991298,1.2400054931640625,0.4796301442941626,0.5649982452392521,-0.6490147341010868,1.779011224579591,-0.04200824443091733,1.1720047349094216,-1.1376045166015558,61.46771331679132,5.673068972889375,0.6070064896701728,9,-0.24999618530273438,-0.5999984741210938,-2.487497329711914,-1.1399993896484375,-2.8899993896484375,1,-0.027247919326851888,1.5111007502225235,81.48999786376953,1.760554904847358,80.73999786376953,1.1081108946006413,80.16999816894531,-0.027247919326851888
11192,2017-09-13,80.9800033569336,81.31999969482422,80.43000030517578,80.68000030517578,2941900.0,0.002972572448775912,-1.2249899864578764,-0.5357147722783069,55.772647258505806,56.52887746424969,-0.6423940578847009,-0.8730547270974824,-2.191297243286911,-1.4043007594445527,24.376194567535684,0.8899993896484375,0.4061015335917375,0.7520034790039034,-0.5068602878118327,2.0108672458196395,0.12257159559604247,1.3814353624117643,-1.2194013310546836,70.29716806538605,17.764611284022976,0.629431883407868,9,-0.4900016784667969,-0.8400039672851562,-2.7175045013427734,-1.3800048828125,-1.5100021362304688,2,-0.03161280664196331,1.2142900933917344,80.73999786376953,1.5111007502225235,81.48999786376953,1.760554904847358,80.73999786376953,-0.03161280664196331
11193,2017-09-14,81.02999877929688,81.19000244140625,80.61000061035156,80.77999877929688,1931000.0,0.000617379850466504,1.035067994431952,0.8333248563145313,57.47748986184617,56.69467847678177,-0.6458700731303537,-0.8683338922384678,-2.154038291497031,-1.4676234989669865,24.350150756191606,0.5800018310546875,0.3362372302050858,0.7389987945556697,-0.5491300341306555,2.027127623241995,0.09493438021250711,1.3830632088988324,-1.1238447690039095,69.10093095821833,19.116726314660944,0.6440644143431604,9,-0.5399971008300781,-0.8899993896484375,-2.5974979400634766,-1.4300003051757812,-1.4300003051757812,3,-0.01690725827256867,-1.2249899864578764,80.9800033569336,1.2142900933917344,80.73999786376953,1.5111007502225235,81.48999786376953,-0.01690725827256867
11194,2017-09-15,81.19999694824219,81.52999877929688,80.94999694824219,81.1500015258789,3039400.0,0.002097965833719684,-1.577759693471,0.199981689453125,54.35200297502221,57.84585133775729,-0.7330545158080639,-0.9126424715254586,-2.225915314540231,-1.6481796538664923,25.71718326148713,0.5800018310546875,0.3034363752855995,0.7994972229003849,-0.3993686055587773,1.9983630513595472,0.20006430867080383,1.398930137129966,-1.1599351122882808,69.35458069279518,22.003734008669532,0.5994329142295811,9,-0.7099952697753906,-1.05999755859375,-2.6724987030029297,-1.5999984741210938,-1.1899948120117188,4,-0.039532009915206556,1.035067994431952,81.02999877929688,-1.2249899864578764,80.9800033569336,1.2142900933917344,80.73999786376953,-0.039532009915206556
11195,2017-09-18,80.55000305175781,81.41000366210938,79.63999938964844,81.1500015258789,2455900.0,-0.008004851242773947,2.1607141640724516,-12.001068213032198,47.2854814141792,57.11100252861682,0.010541310578531693,-0.1431882847609529,-1.4884883979833603,-1.0025713530536393,26.397095983941636,1.7700042724609375,0.28958945474869324,0.06900329589844034,-0.9136644355489949,1.0516710273458756,-0.4223305698252773,0.560337161622158,1.029998779296875,46.907346232499606,2.829974206718461,0.49133386572371857,9,-0.060001373291015625,-0.410003662109375,-2.0225048065185547,-0.9500045776367188,-0.6800003051757812,0,-0.03612667351780907,-1.577759693471,81.19999694824219,1.035067994431952,81.02999877929688,-1.2249899864578764,80.9800033569336,-0.03612667351780907
11196,2017-09-19,79.70999908447266,80.6500015258789,79.52999877929688,80.51000213623047,2506900.0,-0.010428354257732364,1.0740756439056782,1.3333418104599266,43.973950677264995,56.68985311430332,0.8541452138512682,0.7286614455919391,-0.5564368810934468,-0.17443676741368108,26.440260883651266,1.1200027465820312,0.26316991583578897,-0.767500686645505,-1.7611187486907056,0.22611737539969567,-1.2643097176680982,-0.27069165562291175,1.831202697753909,9.000015258789062,-35.08918996312707,0.49680903102259955,9,0.845001220703125,0.43000030517578125,-0.9499988555908203,-0.1100006103515625,-0.6999969482421875,1,-0.02647096518111225,2.1607141640724516,80.55000305175781,-1.577759693471,81.19999694824219,1.035067994431952,81.02999877929688,-0.02647096518111225
11197,2017-09-20,79.08999633789062,80.0,78.77999877929688,79.9000015258789,1643700.0,-0.007778230506877648,1.415838891700596,1.0125026225943656,40.847151269757354,54.32466620578849,1.5667996134680635,1.3377023881396894,0.14676055908458352,0.4360382841507544,26.247699543228155,1.220001220703125,0.3138675228366168,-1.33700332641601,-2.499687913688149,-0.17431873914387097,-1.9183456200520794,-0.7556610327799405,2.370757324218758,11.272638494318182,-34.90332286150069,0.5813422936360728,9,1.0900039672851562,1.0500030517578125,-0.1549968719482422,0.5100021362304688,-0.35999298095703125,2,-0.015678314846190866,1.0740756439056782,79.70999908447266,2.1607141640724516,80.55000305175781,-1.577759693471,81.19999694824219,-0.015678314846190866
11198,2017-09-21,78.66000366210938,79.25,78.5999984741211,79.05000305175781,1686700.0,-0.005436751747265545,-1.5489767831498324,0.48147764413340993,39.0173502811965,51.210439513978756,1.9669166478865492,1.7245886607823024,0.6553773699581029,0.8655622236079807,25.728312095114504,0.6500015258789062,0.2749631989957919,-1.6834960937499943,-3.0898456035722717,-0.27714658392771696,-2.38667084866114,-0.9803213388388485,2.6399047070312633,2.0479584211060797,-47.395226321516255,0.7031747549111416,9,1.4299964904785156,1.4299964904785156,0.6949958801269531,0.9399948120117188,0.80999755859375,3,0.010297451320663065,1.415838891700596,79.08999633789062,1.0740756439056782,79.70999908447266,2.1607141640724516,80.55000305175781,0.010297451320663065
11199,2017-09-22,78.27999877929688,78.94999694824219,78.22000122070312,78.91999816894531,1275900.0,-0.004830979724395168,1.0857111716621253,1.6410266442349075,38.135581348485815,48.061732146837954,2.1917608998937084,2.0589398114697417,1.0809080327293827,1.244959587016183,25.331005847428056,0.7299957275390625,0.3138037386466692,-1.96750106811524,-3.6500907738014234,-0.2849113624290567,-2.8087959209583317,-1.1262062152721484,2.8039167982421986,1.8807997704008417,-48.73213794551931,0.8412948528430925,9,1.6200027465820312,1.6200027465820312,1.1850013732910156,1.2049980163574219,1.30999755859375,4,0.01686254107573304,-1.5489767831498324,78.66000366210938,1.415838891700596,79.08999633789062,1.0740756439056782,79.70999908447266,0.01686254107573304
11200,2017-09-25,79.2699966430664,79.27999877929688,78.12999725341797,78.33000183105469,2080500.0,0.012646881441078506,1.3958387970976485,-1.4687432944710679,43.62929927299721,46.721217151028355,0.9540698101437357,1.0038464707214416,0.1514575462698673,0.26473531321487087,24.149295098368434,1.1500015258789062,0.24408249876667298,-0.9035030364990178,-2.6228204759324,0.8158144029343646,-1.763161756215709,-0.04384431678232659,1.5275274987890697,45.23799432034926,-6.385405280747449,0.8596587197166929,9,0.5600013732910156,0.5850028991699219,0.29000282287597656,0.21500015258789062,0.6800003051757812,0,0.009335253242107822,1.0857111716621253,78.27999877929688,-1.5489767831498324,78.66000366210938,1.415838891700596,79.08999633789062,0.009335253242107822
11201,2017-09-26,79.1500015258789,79.44999694824219,78.87999725341797,79.26000213623047,1203400.0,-0.0015137520155047435,1.326575734927753,-0.11702257176946115,47.214468252408096,45.770308372573055,0.9217356586041348,1.042619868244259,0.319281273227773,0.37857702987855646,22.824323505591686,0.5699996948242188,0.081283872740741,-0.9379981994628963,-2.683446974359825,0.8074505754340322,-1.8107225869113535,-0.06527381201443916,1.3274193893640671,54.5456029048775,-1.9918059919244087,0.8727243874484639,9,0.6799964904785156,0.7049980163574219,0.5199985504150391,0.3349952697753906,-0.06999969482421875,1,0.009096667174007811,1.3958387970976485,79.2699966430664,1.0857111716621253,78.27999877929688,-1.5489767831498324,78.66000366210938,0.009096667174007811
11202,2017-09-27,78.08000183105469,79.05000305175781,77.66999816894531,78.66000366210938,1764200.0,-0.01351863138593079,1.0294180345342145,5.272714662227771,36.304068282673946,43.41770597488725,1.7177492914484418,2.0300430857309095,1.4250173140501232,1.4374162587496357,21.670469139651598,1.4800033569335938,-0.176135325721404,-1.88949813842774,-3.841095539953386,0.06209926309790603,-2.865296839190563,-0.913699437664917,2.1157282447692864,23.03392939804893,-31.44533224454747,0.9757987007628265,9,1.5199966430664062,1.5449981689453125,1.5899982452392578,1.4049949645996094,0.9899978637695312,2,0.011910864284917277,1.326575734927753,79.1500015258789,1.3958387970976485,79.2699966430664,1.0857111716621253,78.27999877929688,0.011910864284917277
11203,2017-09-28,77.56999969482422,77.7699966430664,76.93000030517578,77.5,1967700.0,-0.006531789501413976,2.5745012418226385,-0.12068874799400174,29.062077334123487,40.60771423700962,1.883395458525655,2.4506812866281535,1.9587963990210824,1.9347756787384895,21.01270510419978,1.1500015258789062,-0.3446354651263732,-2.2630001068115178,-4.480974637918948,-0.04502557570408783,-3.37198737236524,-1.1540128412577957,2.2721279140367443,25.396835008068397,-22.71236425226522,1.1089872655537178,9,1.6000022888183594,1.6850013732910156,2.177499771118164,1.9149971008300781,1.9499969482421875,3,0.014954282153835985,1.0294180345342145,78.08000183105469,1.326575734927753,79.1500015258789,1.3958387970976485,79.2699966430664,0.014954282153835985
11204,2017-09-29,77.16999816894531,77.56999969482422,76.95999908447266,77.44999694824219,2030000.0,-0.005156652410114648,1.3461369171630624,-4.0,20.083078051311432,37.58522497446876,1.8457218527943695,2.754862029469365,2.366166728664183,2.3207978432020013,20.23931976976446,0.6100006103515625,-0.5622306644359867,-2.5125015258789034,-5.02081885035615,-0.004184201401656651,-3.766660188117527,-1.25834286364028,2.2061890713260226,9.523737439487014,-31.145925695318198,1.254158662238624,9,1.6200027465820312,2.085002899169922,2.5825023651123047,2.3149986267089844,1.6800003051757812,4,0.029804368359870992,2.5745012418226385,77.56999969482422,1.0294180345342145,78.08000183105469,1.326575734927753,79.1500015258789,0.029804368359870992
11205,2017-10-02,77.0,77.7300033569336,76.81999969482422,77.44000244140625,2148400.0,-0.002202904923920612,-1.2750004768353391,1.5714441416893732,21.8373305358852,35.125600514315444,1.6306784720917307,2.8371990551162725,2.5246239317833385,2.483510067199063,20.316973690508178,0.910003662109375,-0.8245374943813601,-2.5344997406005803,-5.309048884582765,0.24004940338160452,-3.9217743125916655,-1.147225168609495,1.9847973306560505,6.844125215030212,-29.906102558083596,1.387274571991092,10,1.4099998474121094,2.200000762939453,2.7775001525878906,2.484996795654297,2.4000015258789062,0,0.03363631607650164,1.3461369171630624,77.16999816894531,2.5745012418226385,77.56999969482422,1.0294180345342145,78.08000183105469,0.03363631607650164
11206,2017-10-03,77.01000213623047,77.12000274658203,76.55000305175781,76.98999786376953,1758400.0,0.00012989787312300827,3.749888740542946,-0.045464003329171866,19.032695763952532,32.70177212478158,1.3381226814112068,2.710183514515492,2.5190780662586576,2.4737107589931213,20.48136007977264,0.5699996948242188,-1.1053696414792284,-2.361997604370117,-5.33148075812899,0.6074855493887554,-3.8467391812495464,-0.877256027490688,1.5851316199758543,18.39996337890625,-13.52406462204014,1.484741576879435,10,0.9899978637695312,2.0550003051757812,2.767498016357422,2.474994659423828,3.1899948120117188,1,0.03817679172129984,-1.2750004768353391,77.0,1.3461369171630624,77.16999816894531,2.5745012418226385,77.56999969482422,0.03817679172129984
11207,2017-10-04,77.8499984741211,77.87999725341797,76.95999908447266,77.1500015258789,1429400.0,0.010907626471749365,1.4210653121047243,34.99237223493516,27.916631786859824,31.46835895874417,0.3394297440386538,1.8301285936206568,1.6962922493542578,1.6354507593901957,20.528802426966315,0.9199981689453125,-1.297360108494118,-1.4370010375976534,-4.481409038138878,1.6074069629435712,-2.9592050378682586,0.0852029626729518,0.3361091411955215,97.7444428509967,67.60980888245797,1.522204000270612,10,0.15000152587890625,1.2150039672851562,1.9100017547607422,1.6349983215332031,2.4899978637695312,2,0.015799658073756717,3.749888740542946,77.01000213623047,-1.2750004768353391,77.0,1.3461369171630624,77.16999816894531,0.015799658073756717
11208,2017-10-05,77.68000030517578,77.87999725341797,77.37999725341797,77.87999725341797,975700.0,-0.0021836630992591033,4.0000762951094835,-0.28571117166212534,25.555542604403655,30.070576876068372,0.39760805156306844,1.9015090106006767,1.865116532663393,1.8071723531542716,20.5788086175538,0.5,-1.4233462169639495,-1.482499313354495,-4.578090429542144,1.6130918028331536,-3.0302948714483193,0.06529624473932927,-1.1299972534179688,84.96256991251971,57.319173706987684,1.5477955580938212,10,0.31999969482421875,1.3850021362304688,2.094999313354492,1.8049964904785156,2.3799972534179688,3,0.017893915862353893,1.4210653121047243,77.8499984741211,3.749888740542946,77.01000213623047,-1.2750004768353391,77.0,0.017893915862353893
11209,2017-10-06,77.62000274658203,77.69000244140625,77.01000213623047,77.3499984741211,1340000.0,-0.0007723681559994588,2.3170450316337923,-1.350041962310216,27.8365853517778,28.315830884821775,0.3957579083238443,1.8085025335302873,1.9132251489344725,1.8821340022897601,20.258501387090984,0.6800003051757812,-1.4883584894228363,-1.3864971160888615,-4.461757588176184,1.6887633559984607,-2.9241273521325155,0.1511331199547925,-1.0433998107910156,80.45145561451312,52.96271302106838,1.537630236043661,10,0.37999725341796875,1.4449996948242188,2.187498092651367,1.7399940490722656,3.4799957275390625,4,0.02447814776157098,4.0000762951094835,77.68000030517578,1.4210653121047243,77.8499984741211,3.749888740542946,77.01000213623047,0.02447814776157098
11210,2017-10-09,77.55000305175781,77.87999725341797,77.4000015258789,77.79000091552734,654900.0,-0.0009018254618304855,1.2857454268015769,-0.888866911556937,31.506847525471642,26.570539692939946,0.2191663301029365,1.6529402883317204,2.001548197449324,1.9713135652186509,19.058246382600462,0.4799957275390625,-1.511946212984867,-1.2594970703125057,-4.165000769589142,1.6460066289641304,-2.7122489199508237,0.19325477932581236,-0.9473322296142612,75.18829771977627,43.48704531411963,1.4527518496383156,10,0.25,1.5149993896484375,2.277498245239258,1.7799949645996094,5.089996337890625,0,0.01676331877763637,2.3170450316337923,77.62000274658203,4.0000762951094835,77.68000030517578,1.4210653121047243,77.8499984741211,0.01676331877763637
11211,2017-10-10,78.54000091552734,78.55999755859375,77.38999938964844,77.55999755859375,1545000.0,0.012765929397949849,1.2941216069652113,-4.083383666592491,45.57168393830126,27.600274765787425,-0.9682852976674639,0.5161359854874661,1.0278930209916268,1.0005391877622003,17.660094078460297,1.1699981689453125,-1.4761267712995334,-0.15949935913086222,-2.9202421942895995,2.601243476027875,-1.5398707767102309,1.2208720584485064,-1.9117835647583092,98.75020861645567,61.801896495985524,1.380371417579366,10,-0.9850006103515625,0.5250015258789062,1.4449996948242188,0.6799964904785156,3.2999954223632812,1,0.010949842122825126,1.2857454268015769,77.55000305175781,2.3170450316337923,77.62000274658203,4.0000762951094835,77.68000030517578,0.010949842122825126
11212,2017-10-11,78.41999816894531,79.16000366210938,78.25,78.41999816894531,1934100.0,-0.0015279188335011185,-4.353020375190737,0.0,47.96605303857116,29.700716510726057,-0.8884077712875182,0.4579977164285651,1.1567334774578768,1.1354306895861441,16.140955321035776,0.910003662109375,-1.5656529104308277,-0.1515018463134794,-2.695962312322166,2.3929586196952073,-1.4237320793178299,1.120728386690871,-1.7145096098632848,65.58116428026473,23.217763600124513,1.2722302330043451,10,-0.5649948120117188,0.6450042724609375,1.56500244140625,0.6450004577636719,3.3300018310546875,2,0.02269827621599929,1.2941216069652113,78.54000091552734,1.2857454268015769,77.55000305175781,2.3170450316337923,77.62000274658203,0.02269827621599929
11213,2017-10-12,79.66000366210938,79.68000030517578,78.43000030517578,78.5199966430664,2836700.0,0.015812363199660284,1.1186435198655158,100.0,60.207145001501054,34.15894617185823,-2.012393404424799,-0.937998546535141,-0.05532982994282065,-0.09366110609624911,14.727959154281844,1.2600021362304688,-1.6632942484689153,1.157003402709961,-1.173553577702549,3.487560383122471,-0.008275087496286915,2.322281892916209,-2.8072441968457014,99.25106154382476,49.62844752634174,1.1652784902062536,10,-1.5450019836425781,-0.595001220703125,0.3874969482421875,-0.8050041198730469,1.2299957275390625,3,0.008536186850625072,-4.353020375190737,78.41999816894531,1.2941216069652113,78.54000091552734,1.2857454268015769,77.55000305175781,0.008536186850625072
11214,2017-10-13,77.98999786376953,79.87999725341797,77.75,79.61000061035156,2998300.0,-0.020964169238849695,-1.0285702867564515,-1.4210462914009223,41.39786048877331,36.332338388845805,-0.23896845753306195,0.5050878689951048,1.6012219558739957,1.5790952922213108,12.627936303125297,2.1299972534179688,-1.6211126688127138,-0.3525024414062443,-2.313907997965785,1.6089031151532964,-1.3332052196860076,0.628200336873519,-0.9110591313128822,24.096344934721127,-25.003519158561733,0.9807027782797678,10,0.22500228881835938,1.0750045776367188,2.0575027465820312,0.8650016784667969,2.44000244140625,4,0.02654186115558077,1.1186435198655158,79.66000366210938,-4.353020375190737,78.41999816894531,1.2941216069652113,78.54000091552734,0.02654186115558077
11215,2017-10-16,77.63999938964844,78.19999694824219,77.38999938964844,77.9000015258789,1698100.0,-0.004487735398229664,-1.131566531144908,0.1604948737148966,40.156447231387325,38.67942188522745,0.23620002425626296,0.6597224170721461,1.9382577493865227,1.9234501830488284,12.694117857318506,0.80999755859375,-1.4792776760412494,-0.5570007324218693,-2.2410318573788004,1.1270303925350618,-1.3990162949003349,0.2850148300565962,-0.28095480509566073,10.040169256271275,-36.785785454773425,0.8420155624784662,10,0.779998779296875,1.4250030517578125,2.467500686645508,1.2150001525878906,2.5800018310546875,0,0.04456464595147813,-1.0285702867564515,77.98999786376953,1.1186435198655158,79.66000366210938,-4.353020375190737,78.41999816894531,0.04456464595147813
11216,2017-10-17,77.5999984741211,77.86000061035156,76.93000030517578,77.58000183105469,3760800.0,-0.0005152101473699933,2.444439734949632,-0.07690953373044984,46.385520711371356,40.73152065461761,0.4120216169488202,0.5623756224127732,1.9597281704225509,1.9458616667896251,13.075530256260755,0.9300003051757812,-1.227260056306548,-0.4915016174316378,-2.0349396062496936,1.051936371386418,-1.2632206118406657,0.28021737697739013,2.279998779296875,22.711825832380736,-26.003209651020175,0.7717189944090312,10,0.8050003051757812,1.4650039672851562,2.7025012969970703,1.375,2.5500030517578125,1,0.06494846668338705,-1.131566531144908,77.63999938964844,-1.0285702867564515,77.98999786376953,1.1186435198655158,79.66000366210938,0.06494846668338705
11217,2017-10-18,77.8499984741211,78.36000061035156,77.58000183105469,77.6500015258789,1975000.0,0.0032216495478847307,-3.58827753343506,10.001526135062953,52.194346120730884,43.6913877119873,0.1810622464887075,0.22631840892425714,1.6824374159256337,1.6793876958248006,13.48029044209783,0.779998779296875,-0.9776322926822445,-0.1795017242431669,-1.6520507110051739,1.29304726251884,-0.9157762176241704,0.5567727691378366,1.9709988403320295,31.186410870476024,-19.63228599820288,0.7362744933810061,10,0.5550003051757812,1.19000244140625,2.4650020599365234,1.1300010681152344,2.7000045776367188,2,0.05125238204206117,2.444439734949632,77.5999984741211,-1.131566531144908,77.63999938964844,-1.0285702867564515,77.98999786376953,0.05125238204206117
11218,2017-10-19,79.47000122070312,79.47000122070312,77.72000122070312,77.9800033569336,1321000.0,0.020809284243217485,1.3489966563746498,7.450102998397803,65.13158687263339,47.83527676986016,-1.2944521511612521,-1.4017588514036845,0.06436683313235392,0.04082730723740724,13.910501431033778,1.75,-0.6560675916054777,1.400001144409174,-0.1857648991157248,2.985767187934073,0.6071181226467246,2.1928841661716234,0.2931761535644455,86.10181502190544,28.817853122838414,0.7928830217624517,10,-1.06500244140625,-0.43000030517578125,0.8449993133544922,-0.4900016784667969,1.3499984741210938,3,0.028690055923931368,-3.58827753343506,77.8499984741211,2.444439734949632,77.5999984741211,-1.131566531144908,77.63999938964844,0.028690055923931368
11219,2017-10-20,79.5999984741211,79.83000183105469,79.16000366210938,79.33000183105469,1795000.0,0.0016358028365563992,-1.1967405850937425,0.1812060605129623,67.19574530353566,51.80070985631171,-1.2449727745083123,-1.5049543785240758,-0.06924022201738467,-0.1215305195601104,14.04068529513445,0.6699981689453125,-0.4243026850472802,1.4639984130859318,-0.2622254499446939,3.1902222761165575,0.6008864815706119,2.3271103446012518,-2.6699981689453125,92.06885393400313,27.231227530111795,0.8631119315153135,10,-1.1949996948242188,-0.55999755859375,0.7150020599365234,-0.6199989318847656,1.5400009155273438,4,0.016206041963012563,1.3489966563746498,79.47000122070312,-3.58827753343506,77.8499984741211,2.444439734949632,77.5999984741211,0.016206041963012563
11220,2017-10-23,80.01000213623047,80.19999694824219,79.27999877929688,79.83999633789062,1217100.0,0.005150799873980816,2.3454757313875905,0.6296589335669276,68.84420521137048,54.3865455533194,-1.418499062735421,-1.9570132219379843,-0.47365054449765864,-0.5711001101836217,14.736655748314998,0.9199981689453125,-0.1316171021998116,1.8370018005371094,-0.018450310259893854,3.6924539113341126,0.9092757451386149,2.764727855935604,-3.0220018005371116,94.18975513584769,22.508221542009622,0.9277260553984982,10,-1.4450035095214844,-1.029998779296875,0.30499839782714844,-1.0300025939941406,1.4000015258789062,0,0.0052493208065436114,-1.1967405850937425,79.5999984741211,1.3489966563746498,79.47000122070312,-3.58827753343506,77.8499984741211,0.0052493208065436114
11221,2017-10-24,79.87000274658203,79.94000244140625,79.30999755859375,79.56999969482422,1384700.0,-0.0017497736021812038,1.8636426688861145,1.7646636449311135,63.91185644147022,56.15830148697485,-1.1957439734419637,-1.855436640865122,-0.3614847708334281,-0.46964702871562736,15.697731909634314,0.7000045776367188,0.14569401809868054,1.6610023498535185,-0.2992448317935299,3.621249531500567,0.6808787590299943,2.6411259406770426,-2.7535225463867192,87.40477799002934,18.23432943240209,0.9801235908235233,10,-1.3050041198730469,-1.2700004577636719,0.44499778747558594,-0.8900032043457031,1.399993896484375,1,0.004382101691314588,2.3454757313875905,80.01000213623047,-1.1967405850937425,79.5999984741211,1.3489966563746498,79.47000122070312,0.004382101691314588
11222,2017-10-25,79.01000213623047,79.62000274658203,78.55000305175781,79.41000366210938,1734400.0,-0.010767504454460064,1.609756324491296,-1.3333248563145312,58.36477854636745,55.953594103071126,-0.2718364739227894,-0.9720266869753686,0.4794577759059422,0.34912958999264276,15.127453111983227,1.3199996948242188,0.3787781198471407,0.7545017242431697,-1.2367380874184732,2.7457415359048127,-0.24111818158765175,1.7501216300739912,-1.7701812661132834,52.01625556054612,-14.530492513644369,0.9956199058308242,10,-0.4450035095214844,-0.6350021362304688,1.3374977111816406,-0.030002593994140625,1.75,2,0.014428545232574752,1.8636426688861145,79.87000274658203,2.3454757313875905,80.01000213623047,-1.1967405850937425,79.5999984741211,0.014428545232574752
11223,2017-10-26,78.7300033569336,79.91000366210938,78.70999908447266,79.58000183105469,1359600.0,-0.0035438396624024593,-1.6966182332518966,2.1249880791165197,56.79313822535158,57.66418051824649,-0.15380575986526424,-0.6331282913552627,0.7415876826811996,0.5911267507944018,13.990920482231997,1.2000045776367188,0.4420051774173288,0.41650276184081747,-1.5581728185798625,2.3911783422614974,-0.5708350283695154,1.4038405520511503,-1.371775443691405,10.909149758632807,-51.653070892763594,0.9873377902103369,10,-0.16500473022460938,-0.35500335693359375,1.4299964904785156,0.24999618530273438,1.529998779296875,3,0.023116977228782698,1.609756324491296,79.01000213623047,1.8636426688861145,79.87000274658203,2.3454757313875905,80.01000213623047,0.023116977228782698
11224,2017-10-27,79.47000122070312,79.62999725341797,78.58999633789062,78.5999984741211,966800.0,0.00939918496401737,-1.337062277656337,-1.0235344804372997,60.85970390393189,59.96454237075144,-0.739559948367031,-1.2563969240528934,0.016452011724510385,-0.18806496264750194,12.745997343556278,1.0400009155273438,0.5182535039808442,1.0415004730224666,-0.9206292787952037,3.003630224840137,0.06043559711363855,2.0225653489312947,-1.9981025460609345,55.75767103778645,-4.992321979393765,0.9810648759088347,10,-0.9050025939941406,-1.095001220703125,0.6199989318847656,-0.4900016784667969,-9.470001220703125,4,0.016987523007227612,-1.6966182332518966,78.7300033569336,1.609756324491296,79.01000213623047,1.8636426688861145,79.87000274658203,0.016987523007227612
11225,2017-10-30,79.58999633789062,79.79000091552734,79.12999725341797,79.33999633789062,1751100.0,0.0015099423096049946,1.0307518955844035,0.2873554146606684,56.58716597504415,61.098058511159515,-0.6189480823327358,-1.2357655199757005,-0.08472348804558294,-0.3404074780080748,11.7197183675179,0.660003662109375,0.40328808610084366,1.0319957733154297,-0.8742450074408481,2.9382365540717075,0.0788753829372979,1.9851161636935615,-2.0089737323044403,74.81969372632966,18.09670481179529,0.953120390378136,10,-0.6999969482421875,-1.214996337890625,0.31000518798828125,-0.5349960327148438,-10.869995117187514,0,0.019474847632577452,-1.337062277656337,79.47000122070312,-1.6966182332518966,78.7300033569336,1.609756324491296,79.01000213623047,0.019474847632577452
11226,2017-10-31,79.94999694824219,80.63999938964844,79.27999877929688,80.58999633789062,2026000.0,0.004523189181002252,2.675650040208673,-2.55999755859375,59.31788993980124,61.889563379945116,-0.6822962384893003,-1.437939746062625,-0.4484129583561298,-0.7289148122420954,10.664715433157129,1.3600006103515625,0.5900694278818293,1.2449966430664006,-0.6114009672354257,3.101394253368227,0.31679783791548743,2.1731954482173137,-2.2642153689497633,66.98547127108125,10.912762722332204,0.9281988051509154,10,-0.7699966430664062,-1.3549957275390625,-0.1074981689453125,-0.7199974060058594,-8.180000305175781,1,0.018261498056245884,1.0307518955844035,79.58999633789062,-1.337062277656337,79.47000122070312,-1.6966182332518966,78.7300033569336,0.018261498056245884
11227,2017-11-01,79.08000183105469,80.12000274658203,79.0,80.12000274658203,1378300.0,-0.010881740467741596,1.1538495396691486,1.625002980235081,46.30100700269754,59.79727672773002,0.4252420761773834,-0.4965283757071859,0.39739169838517796,0.12095695365420056,10.494405532091633,1.1200027465820312,0.8134177328271477,0.31350135803222656,-1.50473723532005,2.1317399513845032,-0.5956179386439118,1.222620654708365,-1.216967183140909,23.902671400605886,-25.60497497236189,0.9091192966761354,11,0.5149993896484375,-0.4850006103515625,0.7624969482421875,0.3699989318847656,-7.279998779296875,2,0.027693408716534806,2.675650040208673,79.94999694824219,1.0307518955844035,79.58999633789062,-1.337062277656337,79.47000122070312,0.027693408716534806
11228,2017-11-02,79.06999969482422,79.41000366210938,78.62999725341797,79.2300033569336,1851500.0,-0.00012648123417902113,2.0,0.15384953966914866,58.73788924772599,58.85751494375117,0.4163172080780413,-0.3974279701885166,0.3751735635079001,0.1126489659012293,10.163662719320454,0.7800064086914062,0.9939371696881523,0.23399925231933594,-1.5142922001945038,1.9822907048331757,-0.6401464739375768,1.1081449785762487,-1.0403471624063627,23.414763042523575,-28.09659012271409,0.8741457262569194,11,0.5250015258789062,-0.47499847412109375,0.5424995422363281,0.3800010681152344,-6.089996337890625,3,0.02137349750763784,1.1538495396691486,79.08000183105469,2.675650040208673,79.94999694824219,1.0307518955844035,79.58999633789062,0.02137349750763784
11229,2017-11-03,79.5199966430664,80.05000305175781,78.83000183105469,78.83000183105469,1185900.0,0.005691121158201362,-2.5362620108581475,-4.312368872782758,64.9681520924373,58.42684237498082,-0.051653318952759264,-0.7354928856489664,-0.0982878770254274,-0.3624881376941289,9.64764828624855,1.220001220703125,1.1367978139047494,0.588996505737299,-1.0860328469978384,2.2640258584724364,-0.2485181706302768,1.4265111821048748,-1.3337232992147108,44.27852954014917,-11.963169341276732,0.8375146763675703,11,0.07500457763671875,-0.9249954223632812,-0.3074951171875,-0.2649955749511719,-10.939994812011719,4,0.009305904481933691,2.0,79.06999969482422,1.1538495396691486,79.08000183105469,2.675650040208673,79.94999694824219,0.009305904481933691
11230,2017-11-06,78.8499984741211,79.7300033569336,78.83000183105469,79.56999969482422,927100.0,-0.008425530649261326,-1.368442186841207,-1.0434878758057917,59.04487769761931,57.88606695899738,0.4877904479277504,0.03888494297758882,0.522245620381014,0.260654680357959,9.37015492830637,0.9000015258789062,1.0224580279762279,-0.1460014343261662,-1.6912552709884778,1.3992524023361455,-0.918628352657322,0.6266254840049896,-0.5165015675215869,10.94532273063711,-47.49132914501153,0.7726269183311585,11,0.7450027465820312,-0.25499725341796875,0.1725025177001953,0.4050025939941406,-9.049995422363281,0,-0.1122384102141194,-2.5362620108581475,79.5199966430664,2.0,79.06999969482422,1.1538495396691486,79.08000183105469,-0.1122384102141194
11231,2017-11-07,79.4000015258789,79.69000244140625,78.68000030517578,78.97000122070312,1647100.0,0.006975308337365815,1.0,-0.5972216335353706,60.748993680610525,58.150979751691054,-0.15186355699685805,-0.46734664521540026,-0.07539706477159314,-0.3366745471716115,9.898341123472395,1.0100021362304688,0.8867187288268639,0.3610015869140568,-1.1786769110725714,1.900680084900685,-0.4088376620792644,1.130840835907378,-0.9281144702964639,51.6779485709019,-9.784089594641813,0.769839248993315,11,0.214996337890625,-0.8050003051757812,-0.595001220703125,-0.20000076293945312,-10.110000610351562,1,-0.1345088173794915,-1.368442186841207,78.8499984741211,-2.5362620108581475,79.5199966430664,2.0,79.06999969482422,-0.1345088173794915
11232,2017-11-08,80.19999694824219,80.43000030517578,79.29000091552734,79.29000091552734,2393100.0,0.010075508904147101,-1.5055040871934604,2.1162683415837193,55.71203083285973,58.030856708080854,-0.8552446802800517,-1.1880642698745447,-0.9015006641577941,-1.1753538934852372,10.810478804681892,1.1399993896484375,0.7066743855824171,1.0719970703125057,-0.5218548014332072,2.6658489420582185,0.27507113443964215,1.8689230061853692,-1.5980231526157809,87.22205738990378,27.68391507126053,0.7969259358728593,11,-0.5849990844726562,-1.4149971008300781,-1.6674957275390625,-1.1349945068359375,-10.489997863769531,2,-0.1051122272562699,1.0,79.4000015258789,-1.368442186841207,78.8499984741211,-2.5362620108581475,79.5199966430664,-0.1051122272562699
11233,2017-11-09,80.33999633789062,80.36000061035156,79.33000183105469,79.9800033569336,1377400.0,0.0017456283662802274,4.149974250891682,0.3955984070425487,55.781245715906955,57.46658357607809,-0.830148623968725,-1.3433843011860205,-1.0616842283424575,-1.351699742597475,11.23257145808086,1.029998779296875,0.5934560849127308,1.1779968261718778,-0.49088340911292505,2.8468770614566807,0.3435567085294764,2.0124369438142793,-1.6599960327148438,94.85691615513393,37.80472501353274,0.8344401176424038,11,-0.7049980163574219,-1.5549964904785156,-1.8074951171875,-1.274993896484375,-9.389999389648438,3,-0.1062981537890002,-1.5055040871934604,80.19999694824219,1.0,79.4000015258789,-1.368442186841207,78.8499984741211,-0.1062981537890002
11234,2017-11-10,80.05999755859375,80.23999786376953,79.51000213623047,79.91999816894531,1232100.0,-0.0034851729158571487,1.91998291015625,0.3888947758821659,50.39868876236738,56.778974996891776,-0.5114411421499483,-0.9490112429306095,-0.8016707487390704,-1.1047754101265355,12.449953832085257,0.8299942016601562,0.5795896396263345,0.7944980621337834,-0.8243438618975603,2.413339986165127,-0.014922899881881335,1.603919024149448,-1.2623973083496054,78.85698590959821,25.407658106833708,0.8094209620156715,11,-0.4249992370605469,-1.2749977111816406,-1.527496337890625,-0.9949951171875,-10.209999084472642,4,-0.08843360501576958,4.149974250891682,80.33999633789062,-1.5055040871934604,80.19999694824219,1.0,79.4000015258789,-0.08843360501576958
11235,2017-11-13,81.0999984741211,81.1500015258789,80.16000366210938,80.18000030517578,1096100.0,0.012990269138669408,-1.062513907874241,6.571444141689374,58.57739650813379,56.696697948928716,-1.4692279352381377,-1.8092691412926172,-1.8428917340488908,-2.1631974319058997,13.708176197861203,1.0900039672851562,0.6328893982834956,1.6614990234375,0.034578147425023076,3.288419899449977,0.8480385854312544,2.4749594614437456,-2.1918542755126964,97.97558594956571,46.804632796114916,0.8134604380062402,11,-1.2099990844726562,-2.05999755859375,-2.5674972534179688,-2.0349960327148438,-12.799995422363281,0,-0.15437727347259467,1.91998291015625,80.05999755859375,4.149974250891682,80.33999633789062,-1.5055040871934604,80.19999694824219,-0.15437727347259467
11236,2017-11-14,82.63999938964844,82.80000305175781,80.72000122070312,80.97000122070312,2575500.0,0.018988914235537946,1.0904483311224764,1.815219013815866,73.12105105096349,59.67670284318049,-2.8916075382037576,-3.1118732687251196,-3.37591440407968,-3.6991196805512345,14.937485670109796,2.0800018310546875,0.6275392386679073,2.9494998931884737,0.9935602021168535,4.905439584260094,1.9715300476526636,3.927469738724284,-3.5525066048583938,95.44149388235958,42.544278462583755,0.9779698455358092,11,-1.9249992370605469,-2.7749977111816406,-4.207496643066406,-3.5749969482421875,-19.329998016357415,1,-0.1553726577047746,-1.062513907874241,81.0999984741211,1.91998291015625,80.05999755859375,4.149974250891682,80.33999633789062,-0.1553726577047746
11237,2017-11-15,81.83999633789062,83.37999725341797,81.68000030517578,82.87999725341797,1554900.0,-0.009680579110193266,-1.5000084148168094,-0.6227557220521723,68.57824151764106,60.7700753176155,-1.8538828626791997,-2.1055770199160406,-2.5551964414113115,-2.9066741176183086,16.892973110845006,1.6999969482421875,0.6556713057453152,1.9499969482421875,-0.02931520592252923,3.9293091024069042,0.9603408711598291,2.939653025324546,-2.3812525264037987,61.97524305771408,3.6112162813322826,0.989656077082358,11,-0.80999755859375,-1.68499755859375,-3.5299949645996094,-2.774993896484375,-16.609992980957017,2,-0.1533479470178426,1.0904483311224764,82.63999938964844,-1.062513907874241,81.0999984741211,1.91998291015625,80.05999755859375,-0.1533479470178426
11238,2017-11-16,81.75,82.01000213623047,81.48999786376953,81.8499984741211,1384300.0,-0.0010996620468928242,1.4761766362100597,0.09615229431830687,64.76685832425775,60.74770934337333,-1.5016660218488624,-1.935231145890583,-2.465091215000129,-2.8023215798142047,18.249811250400537,0.5200042724609375,0.6303658318114174,1.7460006713867244,-0.3880465314713746,3.8800478742448234,0.678977069957682,2.813024272815767,-1.8207057754814429,57.8811547803047,-0.7789925160735578,1.0670236014290482,11,-0.720001220703125,-1.595001220703125,-3.289997100830078,-2.68499755859375,-17.709999084472656,3,-0.14727829866088493,-1.5000084148168094,81.83999633789062,1.0904483311224764,82.63999938964844,-1.062513907874241,81.0999984741211,-0.14727829866088493
11239,2017-11-17,80.88999938964844,81.77999877929688,80.76000213623047,81.47000122070312,1574300.0,-0.010519885141915153,-1.4285740236148956,5.800106813153277,57.68324092678299,60.59641636883597,-0.4770617589428099,-1.0262479478404885,-1.6333483585006263,-1.9173317304151425,19.04340744240783,1.0199966430664062,0.7892852919471096,0.8215000152587919,-1.338949365565611,2.981949396083195,-0.2587246751534025,1.9017247056709863,-0.5466208016619447,22.670719889302475,-32.5431059268995,1.0802246904121982,11,0.1399993896484375,-0.7350006103515625,-2.299997329711914,-1.8249969482421875,-16.489997863769545,4,-0.12288295854132847,1.4761766362100597,81.75,-1.5000084148168094,81.83999633789062,1.0904483311224764,82.63999938964844,-0.12288295854132847
11240,2017-11-20,80.43000030517578,81.0199966430664,80.38999938964844,80.83999633789062,1342600.0,-0.005686723797052262,-1.5714285714285714,0.7068874799400173,52.803761224626214,59.71361276261549,0.2577335712336293,-0.5619835219204816,-1.2317133119261001,-1.4358824007976239,19.419868090889835,0.6299972534179688,0.8483088697406629,0.34050102233887003,-1.82571145335217,2.50671349802991,-0.7426052155066429,1.423607260184383,2.9499969482421875,1.337824217603756,-50.22291602357767,1.0831062378455178,11,0.904998779296875,-0.27500152587890625,-1.789999008178711,-1.3649978637695312,-16.490001678466804,0,-0.13154297887493405,-1.4285740236148956,80.88999938964844,1.4761766362100597,81.75,-1.5000084148168094,81.83999633789062,-0.13154297887493405
11241,2017-11-21,80.22000122070312,80.6500015258789,80.19000244140625,80.5199966430664,1464800.0,-0.0026109546646257975,-1.555600296704461,0.7317032322893987,57.21519158486791,59.88063062394973,0.6663563829928165,-0.3419510024538823,-1.0595433722654946,-1.205915433456937,19.733570480604868,0.45999908447265625,0.8269920315630799,0.11300201416015909,-2.0513984938936574,2.2774025222139755,-0.969198239866742,1.1952022681870602,3.100196075439456,0.940402134320612,-51.883301960151485,1.082200254026907,11,1.1349983215332031,-0.06500244140625,-1.4775009155273438,-1.154998779296875,-16.979999542236328,1,-0.14859134863574408,-1.5714285714285714,80.43000030517578,-1.4285740236148956,80.88999938964844,1.4761766362100597,81.75,-0.14859134863574408
11242,2017-11-22,80.1500015258789,80.44000244140625,79.72000122070312,80.22000122070312,1158000.0,-0.0008725965315262707,1.8235223719837839,0.23333587650364945,56.78393838202989,59.9920409201856,0.8141332313623764,-0.19201088385065646,-1.036703457992843,-1.100025328365433,20.73493416918242,0.720001220703125,0.902569774349999,-0.01399765014647869,-2.1158994007311236,2.087904100438166,-1.064948525438794,1.0369532251458367,3.044987976074225,18.777298395828822,-36.20634631848876,1.0509508752923207,11,1.2949981689453125,0.3299980163574219,-1.4150009155273438,-1.0849990844726562,-16.900001525878906,2,-0.21010604905791008,-1.555600296704461,80.22000122070312,-1.5714285714285714,80.43000030517578,-1.4285740236148956,80.88999938964844,-0.21010604905791008
11243,2017-11-24,80.55000305175781,81.13999938964844,80.3499984741211,80.44999694824219,567600.0,0.0049906614880070865,-4.2666191953613755,-1.4286648501362398,56.51078966684317,60.67116324290514,0.4995912756066474,-0.47291828352085474,-1.4818007927404437,-1.4568156003363129,21.70723699873556,0.9899978637695312,0.9402196409570678,0.29500389099121094,-1.7003851169455686,2.2903928989279905,-0.7026906129771788,1.2926983949596007,2.4364871533203143,40.29139877336968,-15.383511979873035,0.9976945039683875,11,0.9999961853027344,-3.814697265625e-06,-1.8275032043457031,-1.4850006103515625,-17.800003051757812,4,-0.1901924160695594,1.8235223719837839,80.1500015258789,-1.555600296704461,80.22000122070312,-1.5714285714285714,80.43000030517578,-0.1901924160695594
11244,2017-11-27,80.81999969482422,81.0199966430664,80.33999633789062,80.62000274658203,918200.0,0.003351913505116988,1.2667022710510922,1.9998474214220323,63.1158632600193,61.17543732644798,0.38972159409451024,-0.6709928951723043,-1.8001660255403067,-1.6780794907925554,22.862533497180905,0.6800003051757812,0.9835615939213085,0.49750061035156534,-1.477307638050803,2.4723088587539337,-0.48990351384962594,1.4849047345527566,1.9705011711914011,77.46478116504228,15.465487096997968,0.9874041242011877,11,0.7299995422363281,0.14500045776367188,-2.0974998474121094,-1.7549972534179688,-18.529998779296875,0,-0.20762186145332884,-4.2666191953613755,80.55000305175781,1.8235223719837839,80.1500015258789,-1.555600296704461,80.22000122070312,-0.20762186145332884
11245,2017-11-28,81.13999938964844,81.36000061035156,80.86000061035156,81.05000305175781,1356600.0,0.003959412225099435,-1.127654048438413,0.4499885557335775,61.95054930659409,59.934270465962484,0.08492333548797149,-0.9158736105948861,-2.1448586892772,-1.949545708131609,24.01348769312438,0.5400009155273438,1.0300366499117501,0.7400001525878963,-1.235427432704654,2.7154277378804466,-0.24771364005837881,1.7277139452341714,1.4662714976484352,86.5852864280464,22.31872178208603,0.9877137926462742,11,0.4099998474121094,-0.17499923706054688,-2.417499542236328,-2.0749969482421875,-18.15999984741211,1,-0.2063100565650876,1.2667022710510922,80.81999969482422,-4.2666191953613755,80.55000305175781,1.8235223719837839,80.1500015258789,-0.2063100565650876
11246,2017-11-29,81.41000366210938,81.62000274658203,80.69000244140625,80.97000122070312,1354800.0,0.0033276346375643584,1.162789872429517,4.88911495422177,58.9630126953125,58.86591170792598,-0.4223151397805367,-1.1287617899680242,-2.409847591321892,-2.1627265417296826,24.537250308351325,0.9300003051757812,1.1565634362759738,0.9370040893554688,-1.0759548788220314,2.949963057532969,-0.06947539473328845,1.943483573444226,1.023091045191876,88.94742548296037,26.4450858920167,1.0064794840887503,11,-0.5450019836425781,-0.4450035095214844,-2.637502670288086,-2.345001220703125,-17.210006713867188,2,-0.21459285406630502,-1.127654048438413,81.13999938964844,1.2667022710510922,80.81999969482422,-4.2666191953613755,80.55000305175781,-0.21459285406630502
11247,2017-11-30,81.2699966430664,81.83999633789062,81.0,81.36000061035156,2391800.0,-0.0017197765967934542,-1.6666666666666667,-0.20455333610764323,56.88888336307851,57.99058115668384,-0.4153432846478893,-0.860385962896828,-2.246361089957418,-1.9678897311401613,25.48147483178942,0.839996337890625,1.1353155339944294,0.6874973297119169,-1.2429771603015212,2.617971819725355,-0.27773991529480213,1.652734574718636,1.0003124550389515,62.000020345052086,3.4420047964263816,0.9652372450067216,11,-0.48999786376953125,-0.3049964904785156,-2.6874961853027344,-2.2049942016601562,-17.749996185302734,3,-0.2218530295231389,1.162789872429517,81.41000366210938,-1.127654048438413,81.13999938964844,1.2667022710510922,80.81999969482422,-0.2218530295231389
11248,2017-12-01,80.76000213623047,81.95999908447266,80.4800033569336,81.72000122070312,1600900.0,-0.006275311036074038,1.055557027280482,10.666186318555566,55.0143570270734,57.69403850116055,-0.06766375310861861,-0.2290315508290348,-1.7044671155096012,-1.4061129618098391,26.673398986042425,1.4799957275390625,0.8259506596450592,0.09300270080566975,-1.7019036938973073,1.8879090955086468,-0.8044504965458259,0.9904558981571654,1.3572884892307542,25.926239892246763,-28.822175778114676,0.8974531973514901,12,0.07999801635742188,0.22499465942382812,-2.2900028228759766,-1.6949996948242188,-17.920001983642578,4,-0.21681527579325244,-1.6666666666666667,81.2699966430664,1.162789872429517,81.41000366210938,-1.127654048438413,81.13999938964844,-0.21681527579325244
11249,2017-12-04,80.26000213623047,81.19000244140625,80.13999938964844,80.73999786376953,1608200.0,-0.00619118359056714,-1.9166701987877761,0.49999602635322543,43.478291774473284,56.657875228921334,0.3727744165286424,0.34704345158979777,-1.165469426233642,-0.8717216299485671,27.217530206101102,1.0500030517578125,0.5756756301532846,-0.4439975738525419,-2.1684760504190024,1.2804809027139186,-1.3062368121357792,0.41824166443069544,1.7134511249452657,6.59355861010853,-40.92355848974152,0.8622392382832308,12,0.5799980163574219,0.7249946594238281,-1.7900028228759766,-1.1949996948242188,-17.94000244140625,0,-0.21816598143754862,1.055557027280482,80.76000213623047,-1.6666666666666667,81.2699966430664,1.162789872429517,81.41000366210938,-0.21816598143754862
11250,2017-12-05,70.0,79.7699966430664,69.13999938964844,79.7699966430664,17110000.0,-0.12783456096618973,1.1760493154236424,20.354340846234543,8.311357729943651,51.22411591170753,10.055092760832267,10.445581190767868,8.98319685289512,9.364636974974445,28.73486348084745,11.120002746582031,0.10120027624535055,-10.261499786376959,-15.315895249995606,-5.207104322758312,-12.788697518186282,-7.734302054567635,11.959999084472656,6.70827325135404,-33.31138081869804,2.5271977318093235,12,5.549999237060547,6.259998321533203,8.469999313354492,9.06500244140625,-8.580001831054688,1,-0.11014284406389507,-1.9166701987877761,80.26000213623047,1.055557027280482,80.76000213623047,-1.6666666666666667,81.2699966430664,-0.11014284406389507
11251,2017-12-06,68.72000122070311,70.0,67.80000305175781,68.45999908447266,10027600.0,-0.018285696847098465,-1.7848164834156635,-0.026612305585076476,8.056279957813928,45.8099316423502,10.652489285608908,11.472645021452891,10.138558966372742,10.607081880450139,30.62170629123795,2.1999969482421875,-0.3304392251926913,-11.00749855041505,-18.234767506838125,-3.780229593991976,-14.621133028626588,-7.393864072203513,12.47000122070314,6.497164030411881,-29.475200894539242,3.6136344782115386,12,6.159999847412124,6.86999893188478,9.912498474121108,10.34500122070314,-7.389999389648423,2,-0.08352738033330398,1.1760493154236424,70.0,-1.9166701987877761,80.26000213623047,1.055557027280482,80.76000213623047,-0.08352738033330398
11252,2017-12-07,71.7699966430664,72.27999877929688,68.26000213623047,68.93000030517578,7682400.0,0.044382936091165615,1.082899485707735,10.922973091934045,23.172031785865073,42.105625211130416,7.027833956242915,8.17800386213355,7.0312929191587585,7.536567493317676,31.47046153258627,4.019996643066406,-0.647866580315025,-7.536003112792969,-15.583939571336273,0.5119333457503359,-11.559971342064614,-3.5120348835213235,8.081005859374997,28.03668575991431,-4.951030019497072,4.023968229271651,12,3.110004425048828,3.8200035095214844,7.117504119873047,7.295005798339844,-10.05999755859375,3,-0.1054758262351897,-1.7848164834156635,68.72000122070311,1.1760493154236424,70.0,-1.9166701987877761,80.26000213623047,-0.1054758262351897
11253,2017-12-08,71.80000305175781,73.30999755859375,71.23999786376953,71.91000366210938,5823900.0,0.00041809126508174366,-2.365823098871108,-0.03873265922352006,24.423201597149216,37.80644058192263,6.28728815948854,7.879378109700099,6.959625175114638,7.482655206463477,32.16636938225578,2.0699996948242188,-1.0297107963161523,-7.078997039794928,-15.775981988827084,1.617987909237229,-11.427489514311006,-2.7305045652788493,6.845899505615236,29.873040943469547,-4.23713195781886,4.348492474516082,12,3.079998016357422,3.789997100830078,7.2949981689453125,7.2649993896484375,-9.8800048828125,4,-0.11532036548836089,1.082899485707735,71.7699966430664,-1.7848164834156635,68.72000122070311,1.1760493154236424,70.0,-0.11532036548836089
11254,2017-12-11,72.9800033569336,73.2300033569336,71.6500015258789,71.69000244140625,3808000.0,0.016434543941804103,-1.3065673919217682,-11.727215980024969,29.85398935928788,34.24015614333305,4.333998070373298,6.47367502900822,5.763711492373432,6.279300497478118,32.89988495685082,1.5800018310546875,-1.4155724083764483,-5.54499702453613,-14.608230336058256,3.5182362869859958,-10.076613680297186,-1.0133803687750742,4.581309249877933,43.274879519876905,4.811885913363362,4.531616655761062,12,1.8999977111816406,2.609996795654297,6.114997863769531,6.084999084472656,-10.860004425048821,0,-0.13894221345472624,-2.365823098871108,71.80000305175781,1.082899485707735,71.7699966430664,-1.7848164834156635,68.72000122070311,-0.13894221345472624
11255,2017-12-12,68.58000183105469,70.16999816894531,67.27999877929689,69.68000030517578,10717400.0,-0.06029050868029151,1.778853313477276,-0.8527113902639533,24.338634661793932,30.393003028497656,7.560017852938728,10.421956454049905,10.101823526716572,10.621662035653202,33.31436709529623,5.7000045776367045,-1.9871179835051151,-9.318998718261724,-19.31489583420128,0.6768983976778316,-14.316947276231502,-4.321050160291946,8.00517982025147,21.558927279076293,-20.756065202785926,4.997948557969774,12,6.039997100830078,6.749996185302734,10.514999389648438,10.485000610351562,-6.44000244140625,1,-0.09128028534691268,-1.3065673919217682,72.9800033569336,-2.365823098871108,71.80000305175781,1.082899485707735,71.7699966430664,-0.09128028534691268
11256,2017-12-13,69.80000305175781,70.5,68.66000366210939,69.43000030517578,4615800.0,0.017789460311018468,1.0790958503773596,-0.3363665998515734,28.28368786151968,27.214647972768894,5.05112675564591,8.633328471297688,8.832510859927936,9.358513476649705,32.66141070973939,1.9199981689453125,-2.676069917487297,-7.45699768066406,-17.813625064413742,2.8996297030856226,-12.635311372538894,-2.2786839887892256,5.668556654907235,41.79112408965982,-3.356596260326377,5.178313691874839,12,4.819995880126953,5.529994964599609,9.294998168945312,9.264999389648438,-7.760002136230469,2,-0.12005737129550831,1.778853313477276,68.58000183105469,-1.3065673919217682,72.9800033569336,-2.365823098871108,71.80000305175781,-0.12005737129550831
11257,2017-12-14,69.29000091552734,69.66000366210939,68.66000366210939,68.83999633789061,4087600.0,-0.007306620543444553,-1.469166501832106,1.2162195599728203,26.48287928256954,24.04448377893513,4.115885194644889,8.595610113943962,9.259178849830704,9.823401703468562,31.68125862072968,1.1399993896484233,-3.4652166370824347,-7.3395000457763615,-18.041962519385393,3.36296242783267,-12.690731282580884,-1.9882688089718386,5.195931479853527,33.33337550799363,-11.915222692417679,5.3512312368045185,12,4.944999694824219,6.039997100830078,9.814998626708984,9.775001525878906,-7.590000152587891,3,-0.11487947725930658,1.0790958503773596,69.80000305175781,1.778853313477276,68.58000183105469,-1.3065673919217682,72.9800033569336,-0.11487947725930658
11258,2017-12-15,69.70999908447266,70.4000015258789,69.45999908447266,69.48999786376953,4531700.0,0.0060614542271018035,-5.71433242506812,0.48888662835052626,26.940649103126972,22.20696792656332,2.1943677965443413,7.617931908966028,8.764489167960136,9.351970903101517,30.76128585749632,1.1100006103515625,-4.320055276290958,-6.317501831054685,-17.160785019628932,4.525781357519563,-11.739143425341808,-0.895860236767561,3.9112212769781394,40.84030984293703,-0.31939547083749886,5.421641594287125,12,3.8149986267089844,5.619998931884766,9.489999771118164,9.355003356933594,-7.299999237060547,4,-0.11476115485679206,-1.469166501832106,69.29000091552734,1.0790958503773596,69.80000305175781,1.778853313477276,68.58000183105469,-0.11476115485679206
11259,2017-12-18,70.94999694824219,70.9800033569336,70.01999664306639,70.01999664306639,3687100.0,0.017787948358268357,-1.0645298899890565,4.227250658898663,29.62815181421503,24.575500602593472,-0.5644985991830112,5.89743656323229,7.464602894145457,8.06227900364172,30.62458573839365,1.2700042724609375,-5.2113362050637875,-4.580503845214849,-15.396541904371944,6.235534213942245,-9.988522874793404,0.8275151843637047,1.910276823350145,99.18901698466081,61.14084857695168,5.408019029578547,12,-0.654998779296875,4.380001068115234,8.260002136230469,8.115005493164062,-8.489997863769531,0,-0.1272727155419645,-5.71433242506812,69.70999908447266,-1.469166501832106,69.29000091552734,1.0790958503773596,69.80000305175781,-0.1272727155419645
11260,2017-12-19,69.84999847412111,71.11000061035156,69.58999633789061,70.91000366210938,4518900.0,-0.015503855129458621,1.0821989391999776,-1.139790150700969,27.631572342976696,26.75053308983378,0.572152467409694,6.497286631334973,8.492952755204215,9.121170654694666,30.96942656845029,1.5200042724609517,-6.176084466077086,-5.151502227783183,-15.99345695403342,5.690452498467053,-10.572479590908301,0.2694751353419349,2.340642298395778,48.57127731793779,16.2608596094392,5.420977363125115,12,0.44499969482420454,5.479999542236314,9.360000610351548,9.215003967285142,-7.439998626708999,1,-0.1106657081044925,-1.0645298899890565,70.94999694824219,-5.71433242506812,69.70999908447266,-1.469166501832106,69.29000091552734,-0.1106657081044925
11261,2017-12-20,68.30000305175781,70.08000183105469,67.91000366210939,69.80000305175781,6041500.0,-0.02219034296668676,1.1067968356493003,1.4150874137199063,26.20183995849611,27.087178442348335,2.29796101119112,7.492628934784051,9.919895770064045,10.613762902813875,31.72897963840625,2.1699981689452983,-7.1520386183031945,-6.105497741699224,-17.049623021180082,4.838627537781633,-11.577560381439653,-0.6334351019587956,3.3013606815726746,12.187492549411907,-15.69127009829893,5.472062639740427,12,1.9949951171875,7.029994964599609,11.164997100830078,10.764999389648438,-5.8000030517578125,2,-0.09019038633777687,1.0821989391999776,69.84999847412111,-1.0645298899890565,70.94999694824219,-5.71433242506812,69.70999908447266,-0.09019038633777687
11262,2017-12-21,63.31000137329102,66.5,62.66999816894531,66.19000244140625,9494500.0,-0.07306005059304843,1.1885748602456885,1.920000712076818,22.502362094724504,26.87375183096781,6.662325809852895,11.759235445310672,14.730192350549423,15.513568641330188,33.449506063142884,5.6300048828125,-6.8049931497728835,-10.25349941253662,-21.905085792829432,1.3980869677561927,-16.079292602683033,-4.427706222390206,7.79999923706054,7.582974161309303,-19.694168866415698,5.825793190146406,12,4.63999938964843,9.714996337890618,16.97999954223632,16.36500167846679,-0.7800025939941406,3,-0.020060028908788885,1.1067968356493003,68.30000305175781,1.0821989391999776,69.84999847412111,-1.0645298899890565,70.94999694824219,-0.020060028908788885
11263,2017-12-22,65.23000335693361,65.37999725341797,63.77000045776367,63.90999984741211,4807700.0,0.030326993239532474,-1.0124931156733765,-0.45833438193318266,27.330319626737392,26.593344082906643,4.148635256561164,9.099168613042096,12.609115530642669,13.515855139685272,34.74485802064363,2.069995880126946,-6.277443635374951,-7.567497444152821,-19.29922056922416,4.16422568091852,-13.433359006688491,-1.7016358816171504,4.8499984741210795,30.33180624959339,0.4202219837711425,5.86586156253567,12,1.6599960327148295,7.109996795654283,15.362495422363267,14.734996795654283,-3.490001678466811,4,-0.054116241182424085,1.1885748602456885,63.31000137329102,1.1067968356493003,68.30000305175781,1.0821989391999776,69.84999847412111,-0.054116241182424085
11264,2017-12-26,64.04000091552734,65.30000305175781,63.9900016784668,65.25,2666500.0,-0.018243176148476703,-1.000005823976145,-0.9166635359259621,37.62458755965219,28.069561071557562,4.399825226228359,9.452219618328613,13.63390699106661,14.609260237068895,36.12204802806918,1.3100013732910156,-6.204602125062735,-7.918499946594238,-19.63455463856303,3.797554745374555,-13.776527292578635,-2.0604726006098417,5.00260040283203,16.23225533515089,-15.928068338499386,5.8580273459843974,12,2.8499984741210938,8.27499771118164,16.55249786376953,15.924999237060547,-2.44000244140625,1,-0.02545285828876398,-1.0124931156733765,65.23000335693361,1.1885748602456885,63.31000137329102,1.1067968356493003,68.30000305175781,-0.02545285828876398
11265,2017-12-27,64.40000152587889,64.84999847412111,63.93999862670898,64.04000091552734,2085400.0,0.005621496021313455,-2.249969346466663,-0.297521390694642,40.67357726309021,29.44621544950985,3.7822843696872326,8.193903470578519,13.12075556893521,14.156170090038742,37.32930222939292,0.9099998474121307,-6.207939493970429,-6.721499443054213,-18.061534010167335,4.6185351240589085,-12.391516726610774,-1.0514821594976524,3.7504353515625155,23.346862374439187,-11.56150552421725,5.670017283556561,12,2.4899978637695455,7.914997100830092,16.192497253417983,15.564998626708999,-3.890003204345689,2,-0.030124260798761848,-1.000005823976145,64.04000091552734,-1.0124931156733765,65.23000335693361,1.1885748602456885,63.31000137329102,-0.030124260798761848
11266,2017-12-28,63.93999862670898,64.25,63.31999969482422,64.11000061035156,1964400.0,-0.0071429019917812475,3.133327681939558,-0.4722269317170731,30.967443421690703,29.944500353856647,3.7142193509217307,7.671302352334216,13.420394290832654,14.517068398077775,38.45753232140212,1.0800018310546733,-6.453432946532274,-6.308002090454103,-16.98304389584792,4.367039714939722,-11.645522993151012,-0.9704811877571942,3.443176831542978,33.159265028704645,-2.5101641636976453,5.3375209026969115,12,2.9500007629394602,8.375000000000007,16.80500030517579,16.025001525878913,-3.5799980163574148,3,-0.023928664562994806,-2.249969346466663,64.40000152587889,-1.000005823976145,64.04000091552734,-1.0124931156733765,65.23000335693361,-0.023928664562994806
11267,2017-12-29,63.2400016784668,64.25,63.18999862670898,64.09999847412111,2125600.0,-0.010947716034979349,-1.2083295252702557,5.058745652417689,29.84933922587871,30.267688145273503,3.873068019670896,7.326935301146264,13.940527193887661,15.107295700011932,39.49957111201016,1.0600013732910227,-6.15516436563307,-6.106499290466303,-15.868585766779901,3.6555871858472955,-10.987542528623095,-1.2254560523095108,3.4833289592822325,2.283245804266161,-32.70995081508226,4.881043238156797,12,3.6499977111816406,9.074996948242188,17.514997482299805,16.724998474121094,-3.5500030517578196,4,-0.011701481006107683,3.133327681939558,63.93999862670898,-2.249969346466663,64.40000152587889,-1.000005823976145,64.04000091552734,-0.011701481006107683
11268,2018-01-02,63.25,63.63000106811523,62.59000015258789,63.63000106811523,2387200.0,0.0001581012218190292,4.473673643527748,0.4418633534862315,25.759831826398,29.837874813293833,3.185323072767929,6.258761117090373,13.694847080834819,14.991900362704968,41.31701617638054,1.0400009155273366,-6.041040354730768,-5.221000862121585,-13.733980242735925,3.2919785184927477,-9.477490552428748,-0.9645111718144221,2.905864092116502,24.354211857642973,-9.19519641934476,4.256489690307166,1,3.6000003814697266,9.024999618530273,17.712499618530273,16.71500015258789,-5.180000305175781,1,-0.011383418509140153,-1.2083295252702557,63.2400016784668,3.133327681939558,63.93999862670898,-2.249969346466663,64.40000152587889,-0.011383418509140153
11269,2018-01-03,62.75,63.72999954223633,62.349998474121094,63.209999084472656,3595400.0,-0.007905138339920903,-1.1904741721212708,1.2105205039401923,31.972781412395932,30.320231376562642,2.681856596614878,5.670420737372211,13.944305156441118,15.379013067792442,43.66890500677619,1.3800010681152344,-5.865283637512107,-4.845500755310056,-11.692023903257393,2.0010223926372817,-8.268762329283717,-1.4222391813363942,2.8353258617919295,16.00006103515616,-18.278463074640516,3.4232615739736674,1,3.4650001525878906,9.404998779296875,18.299999237060547,17.21500015258789,-3.8100013732910227,2,-0.016095590781405655,4.473673643527748,63.25,-1.2083295252702557,63.2400016784668,3.133327681939558,63.93999862670898,-0.016095590781405655
11270,2018-01-04,62.290000915527344,63.29999923706055,62.18999862670898,62.84000015258789,3970900.0,-0.007330662700759438,-1.9599865723338845,1.1956528950292737,25.632692830397147,30.256992806773862,2.1866432866890477,5.821670016148417,14.13003378951987,15.724539322078684,43.4551146519215,1.1100006103515696,-5.765871281886035,-4.919999885559079,-12.058482459256155,2.2184826881380033,-8.489241172407617,-1.3507585987105415,2.7129660164838327,4.854476803508366,-27.297532530346185,3.569241286848541,1,2.0549983978271484,9.784997940063477,18.967498779296875,17.674999237060547,-2.229999542236321,3,-0.011077258488757735,-1.1904741721212708,62.75,4.473673643527748,63.25,-1.2083295252702557,63.2400016784668,-0.011077258488757735
11271,2018-01-05,62.97999954223633,63.13000106811523,62.02999877929688,62.63000106811523,3719800.0,0.011077197247832737,2.384614481730608,-0.6363617447756044,29.762654267140988,31.06369193704236,0.7405144525055292,4.9324872447464685,13.172640982457452,14.907110579629745,42.957013047321915,1.1000022888183452,-5.837759781593888,-3.9430011749267635,-11.28452851251059,3.3985261626570704,-7.613764843718684,-0.2722375061348501,1.4603737287144156,42.79280362911522,10.344495934422334,3.6707636687919165,1,0.7249984741210938,9.014999389648438,18.27750015258789,16.985000610351562,-2.8100013732910156,4,-0.039218819286377826,-1.9599865723338845,62.290000915527344,-1.1904741721212708,62.75,4.473673643527748,63.25,-0.039218819286377826
11272,2018-01-08,64.19999694824219,64.27999877929689,62.75,62.90999984741211,3473900.0,0.01937118791478709,1.1103420334693253,3.6857220708446117,33.190955136437736,31.7148736603424,-0.37991250375113594,3.2846941368038642,11.721637415616868,13.575063852449574,43.54987634243054,1.5299987792968892,-5.753315438965203,-2.344503784179693,-9.409193557696895,4.720185989337509,-5.876848670938301,1.1878411025789077,-2.1699981689453054,96.44436306423549,62.3701253827155,3.5323448867586023,1,-0.5349960327148438,7.795001983642578,16.715003967285156,15.765003204345703,-4.959995269775391,0,-0.059813029913169835,2.384614481730608,62.97999954223633,-1.9599865723338845,62.290000915527344,-1.1904741721212708,62.75,-0.059813029913169835
11273,2018-01-09,63.52000045776367,64.33999633789061,63.209999084472656,64.20999908447266,5086100.0,-0.010591846149567985,1.3789587808942931,-0.5348838584714563,26.53189828656609,30.482352629999497,0.03577317970396621,3.4915833029336056,12.166989858570687,14.14031442516793,44.72882616101299,1.1299972534179545,-5.509328378099468,-2.6105001449584933,-9.340966973472703,4.119966683555717,-5.975733559215598,0.7547332692986117,-1.4900016784667898,64.50230533463711,37.06745253235988,3.365233414257103,1,-0.08000183105467329,8.474998474121094,17.35249900817871,16.44499969482422,-3.4300003051757812,1,-0.06029599816519804,1.1103420334693253,64.19999694824219,2.384614481730608,62.97999954223633,-1.9599865723338845,62.290000915527344,-0.06029599816519804
11274,2018-01-10,62.84000015258789,63.709999084472656,62.5099983215332,63.61000061035156,3587100.0,-0.010705294399799836,1.4742349938453432,1.1159449134504282,27.255023161734528,28.99140217429331,0.5896616900101748,3.5552491504324166,12.57575060856135,14.712584666080886,46.037778149186565,1.2000007629394531,-4.623136848643163,-2.7835002899169865,-8.834891512287953,3.26789093245398,-5.80919590110247,0.24219532126849685,-0.7176014709472582,35.06503157449733,9.87815520766145,3.025695611185485,1,0.3449974060058594,8.770000457763672,18.072498321533203,17.125,-1.7900009155273438,2,-0.07590707266360874,1.3789587808942931,63.52000045776367,1.1103420334693253,64.19999694824219,2.384614481730608,62.97999954223633,-0.07590707266360874
11275,2018-01-11,62.31999969482422,63.41999816894531,62.0,63.16999816894531,2945300.0,-0.008274991351066352,1.1037033688053486,1.103893465972425,29.207216623382124,28.795821418925698,0.8756718852710108,3.775807297515456,12.809008295218774,15.121855280935591,46.361431176947384,1.4199981689453125,-4.020086966507016,-2.9905006408691435,-9.045592975191326,3.064591693453039,-6.018046808030235,0.037045526291947795,2.019996643066392,13.675222035290979,-12.612528625205922,3.027546167161091,1,0.8499984741210866,8.564998626708984,18.592498779296875,17.645000457763672,-2.009998321533196,3,-0.054236217661534414,1.4742349938453432,62.84000015258789,1.3789587808942931,63.52000045776367,1.1103420334693253,64.19999694824219,-0.054236217661534414
11276,2018-01-12,61.41999816894531,62.88000106811523,61.25,62.13999938964844,3170600.0,-0.014441616339636365,-2.0754807969136735,0.8470617802550915,40.8163083729477,30.014373546377804,1.5428685579978492,4.232829523404831,13.394291267578296,15.891357001249915,46.94761685896659,1.6300010681152273,-3.9081614374607057,-3.471501922607416,-9.376429899737019,2.4334260545221866,-6.423965911172218,-0.5190379340426148,2.8731982421874847,5.501565385716992,-22.195819638680824,2.9524639885648014,1,1.374999999999993,5.8600006103515625,14.485000610351562,14.84000015258789,-2.329998016357422,4,-0.02214257304133105,1.1037033688053486,62.31999969482422,1.4742349938453432,62.84000015258789,1.3789587808942931,63.52000045776367,-0.02214257304133105
11277,2018-01-16,61.33000183105469,61.79999923706055,60.63999938964844,61.5099983215332,5043900.0,-0.0014652611620579181,2.0526379191784327,0.24999470181833594,26.95032231068069,30.146650266853662,1.4901436790219975,3.8956376904142047,13.19008130577663,15.843895866742457,47.61840066952714,1.1599998474121094,-3.9363319650747144,-3.1634983062744197,-8.890501923698636,2.5635053111497967,-6.027000114986521,-0.2999964975623115,2.8414667236327915,18.648730014062913,-8.355393497149514,2.8635018087121074,1,1.1599960327148366,5.644996643066406,13.904998779296875,14.259998321533203,-1.5900001525878906,1,-0.018914130563778997,-2.0754807969136735,61.41999816894531,1.1037033688053486,62.31999969482422,1.4742349938453432,62.84000015258789,-0.018914130563778997
11278,2018-01-17,61.709999084472656,61.959999084472656,61.16999816894531,61.599998474121094,3045500.0,0.006195943943793525,1.5901643444980864,-0.6111264172936315,34.771202524386624,30.45758594596374,0.9708161479348831,3.041510288148544,12.51454990546037,15.323582813201853,48.698004013856156,0.7900009155273438,-3.7113359048897934,-2.3835010528564453,-7.6775737345827935,2.910571628869903,-5.0305373937196265,0.26353528800672876,2.2495813203124797,34.85341371949174,6.218761562215725,2.647036340863175,1,0.7799987792968679,5.2649993896484375,13.525001525878906,13.880001068115234,0.45999908447265625,2,-0.04002588628505355,2.0526379191784327,61.33000183105469,-2.0754807969136735,61.41999816894531,1.1037033688053486,62.31999969482422,-0.04002588628505355
11279,2018-01-18,61.91999816894531,62.63999938964844,61.59000015258789,61.66999816894531,3359000.0,0.003402999312724031,-4.121997059863414,2.272714662227771,33.46661064984269,31.32802125923546,0.7048190750398291,2.2349045475070852,11.99085664178395,14.975140356620528,49.96251287246726,1.0499992370605469,-3.3802134523565925,-1.7220020294189453,-5.995906808742873,2.5519027499049827,-3.858954419080902,0.4149503602430187,1.8404073749316225,46.043141775069984,16.048123347230046,2.1369523896619635,1,0.5699996948242116,5.015003204345703,13.31500244140625,13.670001983642578,-0.29999923706053977,3,-0.029554232404277125,1.5901643444980864,61.709999084472656,2.0526379191784327,61.33000183105469,-2.0754807969136735,61.41999816894531,-0.029554232404277125
11280,2018-01-19,62.11999893188477,62.59000015258789,61.43999862670898,61.86999893188477,3222100.0,0.0032299865770952785,-1.0720736820399626,1.0,37.430911135254625,32.18004980013698,0.534361344107495,1.503166865844399,11.494617379658088,14.627671731269736,51.18889210344495,1.1500015258789134,-2.963065591137095,-1.1355012893676673,-4.2995874354826285,2.028584856747294,-2.7175443624251514,0.4465417836898169,1.4531822427384498,66.07135862725549,34.96978555453813,1.5820430730574806,1,0.3699989318847514,3.7550010681152273,13.11500167846679,13.470001220703118,-1.270000457763679,4,-0.017224721719610647,-4.121997059863414,61.91999816894531,1.5901643444980864,61.709999084472656,2.0526379191784327,61.33000183105469,-0.017224721719610647
11281,2018-01-22,62.13999938964844,62.58000183105469,61.79999923706055,62.349998474121094,2595200.0,0.00032196487616809044,1.3283458021612635,-0.839996337890625,41.6158184665466,33.11614572570463,0.4276479857641675,1.0519460702758607,11.154772078667236,14.457066193810789,52.02892674085475,0.7800025939941406,-2.740257973499034,-0.8075006484985323,-2.932757113896301,1.3177558168992434,-1.8701288811974166,0.255127584200352,1.2571908778762975,75.0,38.590288206767035,1.0626282326988874,1,0.34999847412108664,3.7350006103515625,12.834999084472656,13.189998626708984,-1.5499992370605469,0,-0.029449598235146812,-1.0720736820399626,62.11999893188477,-4.121997059863414,61.91999816894531,1.5901643444980864,61.709999084472656,-0.029449598235146812
11282,2018-01-23,62.040000915527344,62.75,61.84000015258789,62.16999816894531,2948800.0,-0.0016092448520003133,-2.4339695975125237,0.6190372388737512,40.90224373499214,34.712850775529745,0.21124402525759223,1.1087680143789669,10.901379021452286,14.410895718923015,51.78744247100235,0.9099998474121094,-2.37041653293376,-0.8439990997314482,-2.9993302546066616,1.3113320551437653,-1.9216646771690549,0.23366647770615856,1.1917578993248128,55.06340116082552,16.421178722208303,1.0776655774376058,1,0.13499832153320312,3.8349990844726562,12.93499755859375,13.289997100830078,-1.2600021362304616,1,-0.04754997935857752,1.3283458021612635,62.13999938964844,-1.0720736820399626,62.11999893188477,-4.121997059863414,61.91999816894531,-0.04754997935857752
11283,2018-01-24,61.70000076293945,62.13000106811523,61.52000045776367,62.11999893188477,3296100.0,-0.0054803376462039255,1.772714662227828,3.2308234051294638,41.910620691925224,36.34125050110649,0.29717908028835893,1.2340183542482919,10.872237354113508,14.60366087701432,51.57256830561596,0.6100006103515554,-2.1246509928031543,-1.0074991226196275,-2.918187919541751,0.903189674302503,-1.9628435210806927,-0.05215472415856226,1.3762524864004817,19.84747050892711,-20.764129017078552,0.9553443984610651,1,0.3299980163574219,4.174999237060547,13.082498550415039,13.629997253417969,-2.1100006103515625,2,-0.031766597410642916,-2.4339695975125237,62.040000915527344,1.3283458021612635,62.13999938964844,-1.0720736820399626,62.11999893188477,-0.031766597410642916
11284,2018-01-25,62.40999984741211,62.47999954223633,61.63000106811523,61.70000076293945,2682800.0,0.011507278374283558,1.0000000000000167,-1.6904813805630958,50.89020158508348,38.75047105240664,-0.5366662289901996,0.41702343929839714,9.802762374996547,13.750976751042344,51.229751349371064,0.8499984741211009,-2.0043551391697036,-0.21599998474120952,-2.0236490877113056,1.5916491182288866,-1.119824536226261,0.6878245667438421,0.5200781703463377,74.045817086914,27.71689091082868,0.9038245514850488,1,-0.6499996185302734,3.4650001525878906,12.017498016357422,12.919998168945312,-1.7400016784667969,3,-0.0038455644777052322,1.772714662227828,61.70000076293945,-2.4339695975125237,62.040000915527344,1.3283458021612635,62.13999938964844,-0.0038455644777052322
11285,2018-01-26,62.459999084472656,62.84000015258789,61.58000183105469,62.7400016784668,2638300.0,0.0008011414385962201,4.249998013176612,-0.39437035922674374,45.737692103247184,39.29729146688436,-0.6310832711771965,0.22580940982182085,9.352929157111362,13.560647441094375,50.74009748959365,1.2599983215332031,-1.7158224939338709,-0.06900062561035014,-1.6725080537671744,1.534506802546474,-0.8707543396887587,0.7327530884680584,-1.8199996948242188,71.21203363870184,23.426393565253804,0.8017537140784111,1,-0.7199993133544922,3.4150009155273438,10.352499008178711,12.869998931884766,-2.3899993896484375,4,-0.013448609748646367,1.0000000000000167,62.40999984741211,1.772714662227828,61.70000076293945,-2.4339695975125237,62.040000915527344,-0.013448609748646367
11286,2018-01-29,62.40999984741211,63.4900016784668,61.9000015258789,62.16999816894531,3377400.0,-0.0008005001247747279,-3.076949787500372,-0.8571409108867727,31.845830170532054,39.84123678464562,-0.47593352158430946,0.16370089250777653,8.9446232793008,13.463811010182496,49.897516197742675,1.5900001525878977,-1.3983472104095753,-0.042499923706053266,-1.5021011348589681,1.4171012874468616,-0.7723005292825107,0.6873006818704042,-1.7260004425048834,45.17760599817204,3.4004455801617013,0.7298006055764569,1,-0.07999992370605469,2.950000762939453,10.402498245239258,12.919998168945312,-3.299999237060547,0,-0.024996016297149537,4.249998013176612,62.459999084472656,1.0000000000000167,62.40999984741211,1.772714662227828,61.70000076293945,-0.024996016297149537
11287,2018-01-30,62.5,62.97999954223633,62.20000076293945,62.4000015258789,2668000.0,0.0014420790387428273,-2.1199951171875,0.4166573948979077,38.248822407957086,40.22763899393124,-0.4274690160957135,0.016252405439601603,8.413704998083688,13.237344492391202,48.98421329237719,0.779998779296875,-1.094209046267217,0.08450031280517578,-1.327798034052833,1.4967986596631846,-0.6216488606238286,0.7906494862341802,-1.703760504150388,49.74613883165771,10.39562027997765,0.7061491734290056,1,-0.034999847412109375,1.0699996948242188,10.312498092651367,12.829998016357422,-2.9399986267089773,1,-0.030559997558593732,-3.076949787500372,62.40999984741211,4.249998013176612,62.459999084472656,1.0000000000000167,62.40999984741211,-0.030559997558593732
11288,2018-01-31,62.52999877929688,62.86000061035156,61.27999877929688,62.52000045776367,8259700.0,0.00047998046875008527,3.716409412595275,0.09998474097816726,45.799429137948785,41.59795215927635,-0.36757276351875845,-0.07426012170949292,7.936947196769516,13.05976880159323,48.05619434293662,1.5800018310546804,-0.964400504677009,0.1504991531372113,-1.2079121193413158,1.5089104256157384,-0.5287064831020487,0.8297047893764713,-1.6260087961425853,56.561011773763035,15.979853202857278,0.6792056362392622,1,-0.14499855041504617,0.479999542236321,7.957500457763665,10.494998931884759,-3.149997711181655,2,-0.027986566994455342,-2.1199951171875,62.5,-3.076949787500372,62.40999984741211,4.249998013176612,62.459999084472656,-0.027986566994455342
11289,2018-02-01,61.7400016784668,67.55999755859375,61.52999877929688,62.45000076293945,8274400.0,-0.012633889593032355,-9.672518094415159,-71.01182754668741,42.67676986610952,42.18082535159357,0.4405335626937017,0.6705713186997002,8.28951886883766,13.686995696468244,46.0986334884823,6.029998779296868,-0.7101823006880252,-0.5889980316162138,-1.9644036481371216,0.7864075849046941,-1.2767008398766677,0.09870477664424016,-0.7325712275000029,7.324888353265228,-35.145316247807315,0.6877028082604553,2,2.6799964904785156,2.359996795654297,7.874998092651367,11.284996032714844,-1.5400009155273438,3,-0.03482347695867927,3.716409412595275,62.52999877929688,-2.1199951171875,62.5,-3.076949787500372,62.40999984741211,-0.03482347695867927
11290,2018-02-02,61.599998474121094,61.95000076293945,61.15999984741211,61.459999084472656,4418200.0,-0.002267625535140372,-1.135143773261988,-0.1971824932033827,52.81251415615037,43.42490265043842,0.5576617260904584,0.797098448394209,7.996280444386386,13.649786746234739,43.93251237533566,0.7900009155273438,-0.5742001491575124,-0.6945011138916044,-2.1081105012324954,0.7191082734492866,-1.4013058075620535,0.012303579778844664,5.959999084472656,6.874981001012684,-38.60793338430155,0.706804693670446,2,2.760000228881836,2.5,8.002500534057617,11.424999237060547,0.460002899169929,4,-0.01509740792552916,-9.672518094415159,61.7400016784668,3.716409412595275,62.52999877929688,-2.1199951171875,62.5,-0.01509740792552916
11291,2018-02-05,60.5099983215332,61.959999084472656,60.33000183105469,61.43999862670898,5521000.0,-0.017694808110195193,-1.527140677304503,-6.642888283378696,40.23803749853546,43.3511019574988,1.5557327376631775,1.7840326873576373,8.638210501220556,14.566412715278773,41.70455018468869,1.6299972534179688,-0.4665068494523297,-1.661001205444336,-3.243894885167407,-0.07810752572126489,-2.4524480453058715,-0.8695543655828004,7.049999237060547,2.489579486097188,-44.47145159221343,0.7914468398615369,2,3.4350013732910156,3.4350013732910156,9.092500686645508,12.514999389648438,3.3000030517578196,0,-0.0072715028741358045,-1.135143773261988,61.599998474121094,-9.672518094415159,61.7400016784668,3.716409412595275,62.52999877929688,-0.0072715028741358045
11292,2018-02-06,60.36000061035156,60.81000137329102,58.7599983215332,59.90999984741211,4053800.0,-0.002478891345932488,2.037036409104374,-0.4838716293264022,32.997472879092214,42.36075220051734,1.6118660768376571,1.7197706397434445,8.331413540044466,14.53657168118616,40.47634264938259,2.0500030517578196,-0.41863283958456776,-1.6189990997314467,-3.093482549191883,-0.14451565027101054,-2.356240824461665,-0.8817573750012286,6.910797119140625,18.181845767441295,-29.058613005320062,0.7372417247302185,2,2.799997329711914,2.799997329711914,9.242498397827148,12.664997100830078,3.6399993896484375,1,-0.0207090786507651,-1.527140677304503,60.5099983215332,-1.135143773261988,61.599998474121094,-9.672518094415159,61.7400016784668,-0.0207090786507651
11293,2018-02-07,59.68999862670898,60.97000122070313,59.54999923706055,60.13999938964844,3077500.0,-0.011100099020338372,-2.8904188331199734,-1.0000000000000158,24.830685001339063,39.46525035787908,2.1978976322657715,2.2009714343658615,8.514522035507731,15.020214847899389,39.192726624890064,1.4200019836425852,-0.43800542268048304,-2.097500991821299,-3.717012211588518,-0.4779897720540802,-2.9072566017049084,-1.2877453819376896,7.070151138305668,10.56818620232541,-35.302575018036194,0.8097556098836091,2,3.4699993133544993,3.4699993133544993,9.912500381469734,13.334999084472663,5.460002899169915,2,-0.0021778732854550453,2.037036409104374,60.36000061035156,-1.527140677304503,60.5099983215332,-1.135143773261988,61.599998474121094,-0.0021778732854550453
11294,2018-02-08,58.06999969482422,59.61999893188477,58.02999877929688,59.5,3765700.0,-0.027140207223256163,-1.1059574876591127,3.177773068282915,15.38459030440005,36.09268349134051,3.5062450741152915,3.6314789277812807,9.610060130627119,16.439828410533494,37.88191488335777,1.6599998474120952,-0.4922632178614137,-3.4789999008178683,-5.728340477741703,-1.2296593238940332,-4.603670189279782,-2.3543296123559543,8.210140983581539,1.0178349216577873,-40.55041278202186,1.1246702884619166,2,4.724998474121094,4.724998474121094,11.492500305175781,14.914999008178711,5.9599990844726705,3,0.022559004308170705,-2.8904188331199734,59.68999862670898,2.037036409104374,60.36000061035156,-1.527140677304503,60.5099983215332,0.022559004308170705
11295,2018-02-09,58.93999862670898,59.27999877929688,57.63000106811523,58.47999954223633,4457700.0,0.014981900059529485,1.8947343764639633,-0.3216776128003023,26.11937281757811,35.4564104521234,2.3293844162005612,2.6301231331222468,8.20458045433282,15.38284730811261,36.42216722144648,1.6499977111816548,-0.520461788484269,-2.4400009155273494,-4.93943270102384,0.05943086996914104,-3.689716808275591,-1.1902850227791077,6.680130699768064,30.253999046765696,-6.792668051249539,1.2497158927482435,2,3.655000686645515,3.655000686645515,10.245000839233406,13.924999237060554,3.8000030517578196,4,0.02137770895127744,-1.1059574876591127,58.06999969482422,-2.8904188331199734,59.68999862670898,2.037036409104374,60.36000061035156,0.02137770895127744
11296,2018-02-12,60.06000137329102,60.38000106811523,58.68999862670898,59.04999923706055,2853600.0,0.019002422339292613,1.0484859133764146,2.1956611878659706,37.17616445896761,35.33722623556902,0.9398094842802323,1.4788290811839673,6.542366663724401,14.093889340675041,34.45509302181343,1.69000244140625,-0.659185162001215,-1.2519983291625891,-3.8199105325656078,1.3159138742404295,-2.535954430864095,0.03195777253891663,4.761115127349832,72.75449683117465,36.417628848387466,1.2839561017015078,2,2.5349979400634695,2.5349979400634695,8.149997711181634,12.724996566772454,1.8699989318847585,0,0.03330003253861746,1.8947343764639633,58.93999862670898,-1.1059574876591127,58.06999969482422,-2.8904188331199734,59.68999862670898,0.03330003253861746
11297,2018-02-13,60.16999816894531,60.41999816894531,59.38000106811523,59.65999984741211,2338300.0,0.0018314484372157214,1.0594036220799719,0.504947765196434,39.78635641116664,34.66910704370434,0.519137133591336,1.3465080187771008,5.88477131450054,13.823761359456881,32.22170456442282,1.0399971008300852,-0.7751734755784554,-1.0840013504028292,-3.702111763897342,1.5341090630916838,-2.393056557150082,0.22505385634442376,3.932006788442976,76.04781391587782,36.070891995624024,1.3090552067472556,2,2.4250011444091797,2.4250011444091797,7.680000305175781,12.53499984741211,2.75,1,0.060495318516136765,1.0484859133764146,60.06000137329102,1.8947343764639633,58.93999862670898,-1.1059574876591127,58.06999969482422,0.060495318516136765
11298,2018-02-14,59.2400016784668,60.02000045776367,59.16999816894531,59.81999969482422,2033400.0,-0.015456149555917786,-1.3611009563167236,-1.1372547552975847,29.442271840279318,33.19860726305654,1.0430579616453812,2.1944828914638066,6.261513477681191,14.593458853729459,30.036011321704738,1.0,-0.8477079593480852,-1.8904979705810518,-4.647387617393278,0.8663916762311743,-3.268942793987165,-0.5120531471749388,4.214802889994189,57.706175030524555,21.128341638079362,1.3784448234061133,2,0.5549983978271484,3.3549976348876953,8.589998245239258,13.464996337890625,2.9199981689453125,2,0.0803510835021366,1.0594036220799719,60.16999816894531,1.0484859133764146,60.06000137329102,1.8947343764639633,58.93999862670898,0.0803510835021366
11299,2018-02-15,60.09000015258789,60.11999893188477,59.18999862670898,59.72999954223633,2878700.0,0.014348387070185709,3.4285921889190822,-0.620692830317739,36.07519668573721,31.338905321899517,-0.0733170636612499,1.2652248031206028,4.872849787614115,13.592544290472517,28.274944905057136,0.9300003051757955,-0.9722169457846164,-0.9489995956420927,-3.717011580121266,1.8190123888370806,-2.3330055878816793,0.43500639659749396,2.782324065838523,88.17210181834095,53.66298150175461,1.3840059922395882,2,-0.2950000762939453,2.5049991607666016,7.627498626708984,12.614997863769531,1.9199981689453125,3,0.08420704543920832,-1.3611009563167236,59.2400016784668,1.0594036220799719,60.16999816894531,1.0484859133764146,60.06000137329102,0.08420704543920832
11300,2018-02-16,61.04999923706055,61.36999893188477,60.040000915527344,60.040000915527344,4010100.0,0.015976020669577373,-1.6336638150813125,2.8055461365659307,42.78130585884635,31.621490695267394,-1.2511051842692424,0.23289450766021957,3.7049957899167225,12.469871891638007,26.097639822128926,1.329998016357429,-1.139300492136833,0.06449947357177876,-2.656502506384278,2.7855014535278357,-1.2960015164062497,1.4250004635498073,1.298092666334746,88.05971423935209,52.63221970564932,1.3605009899780276,2,-1.5499992370605469,1.5450000762939453,6.347499847412109,11.654998779296875,2.1000022888183523,4,0.04881244192427969,3.4285921889190822,60.09000015258789,-1.3611009563167236,59.2400016784668,1.0594036220799719,60.16999816894531,0.04881244192427969
11301,2018-02-20,60.31000137329102,60.91999816894531,59.86000061035156,60.81000137329102,2635600.0,-0.012121177281199769,1.9444638713164584,-0.4950503276490473,39.12611131125356,32.3024505210631,-0.6062097579565986,0.8735514613092619,4.265518882244571,13.043157877833657,23.83707678483179,1.1899986267089844,-1.2661480610971765,-0.5839984893798729,-3.2643079759192233,2.0963109971594776,-1.9241532326495516,0.7561562538898059,1.5662814465762622,51.81830950015362,17.450120204856304,1.340154743269676,2,-0.8100013732910227,2.2849979400634695,6.717496871948235,12.379997253417962,2.759998321533196,1,0.040291829710551674,-1.6336638150813125,61.04999923706055,3.4285921889190822,60.09000015258789,-1.3611009563167236,59.2400016784668,0.040291829710551674
11302,2018-02-21,59.09000015258789,60.6500015258789,59.04999923706055,60.349998474121094,3382600.0,-0.020228837554684964,-1.3880628457068898,2.5199966430664062,34.72468263623577,33.40178359160718,0.463431548554027,1.961796657872057,5.189842917956099,14.104745325733589,21.760897167771496,1.6000022888183523,-1.4777867290837108,-1.6564996719360323,-4.395314294437043,1.082314950564978,-3.0259069831865375,-0.2870923606855271,2.3616544921041864,1.7241776202205235,-28.6042427416975,1.3694073112505036,2,0.4099998474121094,3.5049991607666016,5.947498321533203,13.224998474121094,4.569999694824219,2,0.048062280339383534,1.9444638713164584,60.31000137329102,-1.6336638150813125,61.04999923706055,3.4285921889190822,60.09000015258789,0.048062280339383534
11303,2018-02-22,59.7400016784668,60.18999862670898,58.86999893188477,59.33000183105469,2882500.0,0.01100019502793037,1.0152763339128208,-0.32539713776222295,41.007190295845,36.24873914621217,-0.19973544373511487,1.2199769139450183,4.244653714332642,13.306644786263405,19.492026805630907,1.3199996948242045,-1.5452896820336406,-0.9084981918334947,-3.643920643799582,1.8269242601325928,-2.2762094178165384,0.45921303414954906,1.3294876085675966,34.800109863280966,1.4973770393375645,1.3677112259830444,2,-0.24000167846679688,2.8549976348876953,4.992496490478516,12.269996643066406,3.359996795654297,3,0.05323060597811713,-1.3880628457068898,59.09000015258789,1.9444638713164584,60.31000137329102,-1.6336638150813125,61.04999923706055,0.05323060597811713
11304,2018-02-23,62.16999816894531,62.56000137329102,60.9000015258789,62.0,3884400.0,0.04067620392040272,2.49471968133375,0.4146298346653765,52.125280342088466,39.13828442671333,-2.220494476324319,-1.2953342691447034,1.5035794304416825,10.747562946656842,17.220756255964343,2.819999694824226,-1.5130356934929665,1.5334983825683608,-1.171321518783266,4.2383182839199876,0.18108843189254742,2.885908333244174,-4.539997100830085,89.43081446317198,50.604648724119365,1.3524099506758145,2,-1.5449981689453125,0.4250011444091797,2.5625,9.84000015258789,0.94000244140625,4,-0.0001608222909389445,1.0152763339128208,59.7400016784668,-1.3880628457068898,59.09000015258789,1.9444638713164584,60.31000137329102,-0.0001608222909389445
11305,2018-02-26,61.61999893188477,62.15999984741211,61.29999923706055,62.06999969482422,2903000.0,-0.0088466986208674,1.7301560390188373,-2.6470918229960985,54.312360876047435,41.042306250833306,-1.397299479420603,-0.8553464473220131,1.8715429867074889,11.166682501943605,15.167514599394133,0.8699989318847656,-1.3831498012938894,1.0254991531372113,-1.5845253147978653,3.635523621072288,-0.279513080830327,2.3305113871047496,-3.8913978576660284,74.52569594918702,29.818355466419,1.3050122339675378,2,-0.904998779296875,0.9750003814697195,3.0925006866455007,10.38999938964843,1.470001220703118,0,0.006329104128669938,2.49471968133375,62.16999816894531,1.0152763339128208,59.7400016784668,-1.3880628457068898,59.09000015258789,0.006329104128669938
11306,2018-02-27,60.849998474121094,62.61999893188477,60.84000015258789,61.59000015258789,3497700.0,-0.012495950521109966,-3.6842176590757556,1.644445386343433,51.816153515518955,42.37895037353912,-0.5626185691448669,-0.2194616535689491,2.4074768065896492,11.799837340859725,13.686279797775644,1.779998779296882,-1.0179195427348304,0.3334987640380831,-2.1376245924890895,2.8046221205652557,-0.9020629142255032,1.5690604423016694,-3.0247693939209057,52.79998779296856,4.5416555557058516,1.2355616782635854,2,-0.10499954223632102,1.7450008392333984,3.332500457763672,11.15999984741211,2.8100013732910156,1,0.03779791469897864,1.7301560390188373,61.61999893188477,2.49471968133375,62.16999816894531,1.0152763339128208,59.7400016784668,0.03779791469897864
11307,2018-02-28,60.59000015258789,61.349998474121094,60.349998474121094,61.11999893188477,3906200.0,-0.004272774495528986,1.020206379420627,0.7162129421043775,53.44037633718695,45.04540642875108,-0.2646035066738932,-0.1158312521796816,2.4420027486358578,11.906676535785635,12.018451478334203,1.0,-0.7516720681107643,0.16900043487548544,-2.1203048837594736,2.4583057535104444,-0.9756522244419941,1.313653094192965,-2.5729802783203226,45.866699218749815,-6.863444545304937,1.1446526593174786,2,0.1549987792968821,2.0049991607666016,3.592498779296875,11.419998168945312,2.7900009155273366,2,0.040930839016187104,-3.6842176590757556,60.849998474121094,1.7301560390188373,61.61999893188477,2.49471968133375,62.16999816894531,0.040930839016187104
11308,2018-03-01,60.77999877929688,61.63999938964844,60.25,60.6500015258789,3417100.0,0.0031358083220087707,-1.9892450183351518,-0.24527840156621228,61.63091106866007,47.884930249075836,-0.2382335692718982,-0.46763349575246593,2.010550923219107,11.565783099557585,9.881516704434702,1.3899993896484375,-0.6261382517196452,0.4464990615844826,-1.6270051060974566,2.520003229266422,-0.5902530222564835,1.4832511454254487,-2.5788597427246245,22.362827770365012,-35.38392010361193,1.0367520838409692,3,-0.034999847412109375,1.81500053405761,3.2450008392333913,11.229999542236321,2.680000305175774,3,0.04738402642245898,1.020206379420627,60.59000015258789,-3.6842176590757556,60.849998474121094,1.7301560390188373,61.61999893188477,0.04738402642245898
11309,2018-03-02,59.59000015258789,61.29999923706055,59.040000915527344,60.709999084472656,3112900.0,-0.01957878661745438,-1.0360369029433345,-8.615558424789246,52.715130694167385,48.98868856411151,0.9760203112385852,0.582920337052208,2.900315268009109,12.59739320881836,10.202175664599219,2.259998321533203,-0.5603552401344132,-0.6359994888305636,-2.623627606822012,1.351628629160885,-1.6298135478262878,0.3578145701651607,-1.2121067202031313,15.363115693012569,-43.966797837640236,0.9938140589957233,3,1.154998779296882,3.0049991607666016,4.362499237060547,12.419998168945312,3.279998779296882,4,0.05890247210178545,-1.9892450183351518,60.77999877929688,1.020206379420627,60.59000015258789,-3.6842176590757556,60.849998474121094,0.05890247210178545
11310,2018-03-05,60.66999816894531,60.84000015258789,59.11999893188477,59.40999984741211,2790700.0,0.018123812948346085,1.1499984502814438,-1.1249995742521313,52.556570642516874,50.48096182314077,-0.18276967526932708,-0.6011443183073197,1.5619041245544452,11.364796514816945,10.741283593853518,1.720001220703118,-0.2864915118294249,0.49049854278564453,-1.4030738629618682,2.3840709485331573,-0.4562876600881083,1.4372847456593973,-2.1224205165805543,45.53067476491107,-11.601234509689917,0.9467862028737561,3,0.07500076293946023,1.9250011444091797,3.1475019454956055,11.34000015258789,2.44000244140625,0,0.04021761191770068,-1.0360369029433345,59.59000015258789,-1.9892450183351518,60.77999877929688,1.020206379420627,60.59000015258789,0.04021761191770068
11311,2018-03-06,60.06999969482422,60.61000061035156,59.459999084472656,60.4900016784668,2319700.0,-0.009889541655338507,2.4848539144004853,-0.3333353516943636,49.59742909936164,52.13348920793253,0.424215105776959,-0.037734237987443464,1.9411581481295883,11.791350694397096,11.05484901645076,1.2099990844726562,-0.1261800085800644,-0.08749999999999858,-1.9751194460823172,1.80011944608232,-1.0313097230411614,0.8563097230411643,-1.3595251912786566,39.61536091458888,-14.499064498989036,0.9438097230411594,3,0.674999237060554,2.5249996185302734,3.7375001907348633,11.939998626708984,2.770000457763672,1,0.05027468741645236,1.1499984502814438,60.66999816894531,-1.0360369029433345,59.59000015258789,-1.9892450183351518,60.77999877929688,0.05027468741645236
11312,2018-03-07,59.11000061035156,60.63000106811523,58.79999923706055,60.209999084472656,2400400.0,-0.015981339925915994,-1.1279075956778541,2.6190316164249188,49.47790674908057,53.07467992495871,1.5503896445992922,0.8683364775116047,2.825573516836755,12.572478397452556,10.776850900400682,1.8300018310546804,-0.12272382931526238,-0.9849990844726548,-2.926397483566255,0.9563993146209455,-1.955698284019455,-0.014299884925854656,3.5099983215332102,10.915540726592333,-40.97881914386405,0.9706991995468012,3,1.5999984741210938,3.4849987030029297,4.734999656677246,12.89999771118164,4.329998016357415,2,0.07697511740955276,2.4848539144004853,60.06999969482422,1.1499984502814438,60.66999816894531,-1.0360369029433345,59.59000015258789,0.07697511740955276
11313,2018-03-08,59.56000137329102,59.849998474121094,58.88999938964844,59.02000045776367,1716000.0,0.0076129378834866035,-1.3999885559518588,-0.4909106041795333,47.80083271285086,52.59418574393231,1.1981712006350236,0.4301513788588238,2.2417628413703454,11.924607695861106,10.57807521350729,0.9599990844726562,-0.0034338087062195655,-0.5284984588622947,-2.476465504870667,1.4194685871460777,-1.502481981866481,0.4454850641418915,2.983597564697263,30.400085449219034,-16.20704007043448,0.9739835230041856,3,1.1499977111816335,3.0349979400634695,3.457498550415032,12.44999694824218,4.889995574951165,3,0.06413699809847961,-1.1279075956778541,59.11000061035156,2.4848539144004853,60.06999969482422,1.1499984502814438,60.66999816894531,0.06413699809847961
11314,2018-03-09,59.38000106811523,59.61000061035156,58.93999862670898,59.5099983215332,2594500.0,-0.0030221675793398184,3.060595551856519,-0.24073524633013615,42.590950324266494,51.29180679373442,1.0513517307421552,0.75187475843871,2.321465949032401,11.930347785643058,9.703531470463291,0.6700019836425852,0.2913598330213958,-0.7739988327026452,-2.5130885324523646,0.9650908670470741,-1.6435436825775014,0.0955460171722109,3.0887258758545,28.431449546911058,-12.397986348394763,0.8695448498748595,3,1.329998016357429,3.214998245239265,3.3174982070922923,12.629997253417976,5.8400001525878835,4,0.06870996872629287,-1.3999885559518588,59.56000137329102,-1.1279075956778541,59.11000061035156,2.4848539144004853,60.06999969482422,0.06870996872629287
11315,2018-03-12,60.20000076293945,60.4000015258789,59.2599983215332,59.27999877929688,2155800.0,0.01380935803425798,-1.3749995032961122,-7.077087857268178,49.51541542254777,51.03616922784873,0.009770010590905542,0.032792541674439235,1.3970239425769293,10.944675487212095,8.412630239970797,1.140003204345696,0.48379709353913114,-0.016999244689941406,-1.659525757464607,1.6255272680847241,-0.8382625010772742,0.8042640116973914,2.1953516268920907,76.5027390749684,35.53227419473127,0.821263256387333,3,0.019998550415039062,-0.07500076293945312,4.05999755859375,11.125,4.590000152587891,0,0.04435212849015491,3.060595551856519,59.38000106811523,-1.3999885559518588,59.56000137329102,-1.1279075956778541,59.11000061035156,0.04435212849015491
11316,2018-03-13,62.06000137329102,62.93999862670898,59.11999893188477,59.9000015258789,5551100.0,0.0308970197139371,-1.0537604968123737,2.347820858885564,62.38533627904133,52.03005366583255,-1.8556868685238257,-1.7599227315399801,-0.5331294468537564,8.928774845638479,8.224220369846233,3.8199996948242045,0.3802938678347161,1.7430013656616268,-0.09157868679800174,3.5775814181212553,0.8257113394318125,2.660291391891441,-3.260002136230476,78.74402456149434,31.453855391152956,0.9172900262298144,3,-1.190002441406257,-1.7750015258789205,2.169997215270989,9.239997863769524,2.5600013732910085,1,0.016919097870217392,-1.3749995032961122,60.20000076293945,3.060595551856519,59.38000106811523,-1.3999885559518588,59.56000137329102,0.016919097870217392
11317,2018-03-14,63.81000137329102,64.68000030517578,62.41999816894531,62.41999816894531,7544100.0,0.028198516939658802,-2.2517941385527784,0.6435200474717906,65.54623073197368,52.465089183978506,-3.465309953834236,-3.397428575756088,-2.311827024984609,7.0274764639553595,8.326708276069505,2.6199989318847585,0.3194606147010859,3.3110012054443416,0.904695161744371,5.717307249144312,2.1078481835943563,4.514154227294327,-4.927202148437509,84.97411408776054,34.612615913474734,1.203153021849986,3,-2.0700016021728587,-2.655000686645515,0.13499832153319602,7.334999084472649,0.3100013732910085,2,-0.015201397897307456,-1.0537604968123737,62.06000137329102,-1.3749995032961122,60.20000076293945,3.060595551856519,59.38000106811523,-0.015201397897307456
11318,2018-03-15,64.0,64.69999694824219,63.540000915527344,63.81999969482422,5951900.0,0.0029775681338333193,-2.1351334632396153,0.12949632390272753,58.43319527750624,53.100429693238375,-3.5207631632395078,-3.386145128223255,-2.5292294361771255,6.659881452470017,8.338465902994137,1.1599960327148438,0.36168048320656254,3.2629999160766587,0.47041537037728887,6.055584461776029,1.8667076432269738,4.659292188926344,-4.885312731933595,87.84727166281776,40.67513144695897,1.396292272849686,3,-2.250001907348633,-2.835000991821289,-0.8400020599365234,6.35999870300293,0.0,3,-0.00875002145767223,-2.2517941385527784,63.81000137329102,-1.0537604968123737,62.06000137329102,-1.3749995032961122,60.20000076293945,-0.00875002145767223
11319,2018-03-16,65.15000152587889,65.15000152587889,63.75,64.16999816894531,9180800.0,0.017968773841857688,1.8571361842259455,5.44445386343399,65.41486773320543,54.52912936998155,-4.245608746873977,-4.361229814809903,-3.67771767445673,5.335092065532379,8.48427487700488,1.400001525878892,0.4365151760857202,4.160001373291003,0.7628260068604078,7.557176739721598,2.4614136900757018,5.858589056506304,-5.700195677001943,100.0,53.962705508332476,1.6985876832152977,3,-3.1750011444091726,-3.760000228881836,-1.9900035858154155,5.209997177124038,-0.3800048828125,4,-0.010744505928501735,-2.1351334632396153,64.0,-2.2517941385527784,63.81000137329102,-1.0537604968123737,62.06000137329102,-0.010744505928501735
11320,2018-03-19,64.02999877929689,65.26999664306639,63.75,65.08000183105469,3397000.0,-0.01719113922256954,1.125880319262475,-1.0714280153521587,63.47458279157074,56.07103533578256,-2.9042838549401395,-3.1690024463714224,-2.554355555141427,6.265473119385817,9.443414603874913,1.519996643066392,0.36783876196551546,2.8909986495971793,-0.7685317813248957,6.550529080519247,1.0612334341361418,4.720763865058217,-4.124177276259786,79.83742560562258,33.2239806374223,1.8297652154610347,3,-1.9950008392334198,-2.579999923706083,-1.2350006103515767,5.965000152587876,0.8099975585937216,0,0.01858507674672949,1.8571361842259455,65.15000152587889,-2.1351334632396153,64.0,-2.2517941385527784,63.81000137329102,0.01858507674672949
11321,2018-03-20,62.7400016784668,64.43000030517578,62.31999969482422,64.09999847412111,4268900.0,-0.020146761290384285,1.0891090417747171,1.2952312789734808,58.378809421444245,57.060024521600745,-1.336237037172836,-1.7788227369715486,-1.298163818893471,7.35865757147684,9.974097772701457,2.1100006103515625,0.49705728461047016,1.479501533508298,-2.2252179622979327,5.1842210293145214,-0.37285821439481737,3.3318612814114132,-2.2977626614267663,14.237370106191005,-31.129208945653264,1.8523597479031124,3,-0.6600036621093821,-0.7600040435791158,-0.1450023651123047,7.054998397827148,2.479999542236314,1,0.032674516771078244,1.125880319262475,64.02999877929689,1.8571361842259455,65.15000152587889,-2.1351334632396153,64.0,0.032674516771078244
11322,2018-03-21,61.93000030517578,62.9900016784668,61.77000045776367,62.77999877929688,1911500.0,-0.012910445515161961,-1.0854754359195065,0.6250003506163823,54.27509957922033,57.77938750675291,-0.09404101023393707,-0.7854151584242501,-0.5714072704133386,7.978869854323378,9.964516759933272,1.220001220703125,0.541825326576685,0.5275001525878906,-3.0421784790243294,4.097178784200111,-1.2573391632182194,2.3123394683940006,-1.0049855255331153,4.571429194236985,-41.89956247019811,1.7848393158061102,3,0.17499732971189985,0.10499763488768821,0.6649990081787109,7.864999771118164,3.8600006103515625,2,0.0434361767826672,1.0891090417747171,62.7400016784668,1.125880319262475,64.02999877929689,1.8571361842259455,65.15000152587889,0.0434361767826672
11323,2018-03-22,62.91999816894531,64.02999877929689,61.88999938964844,61.88999938964844,3191400.0,0.015985755835476567,-3.1553435453764607,-1.2117654450637627,62.56603386818763,59.99884123385526,-0.6227943294952354,-1.607371248058456,-1.6129407520706422,6.8073836952113425,10.043106070676277,2.1399993896484517,0.7131125774732894,1.3584981918334975,-2.1825589340279805,4.8995553176949755,-0.41203037109724505,3.12902675476424,-1.5604852029602725,32.8571132737442,-16.82389202232877,1.7705285629307408,3,-0.7250003814697266,-0.885000228881843,-0.3249988555908203,6.875001907348633,2.5999984741210795,3,0.01907191056195856,-1.0854754359195065,61.93000030517578,1.0891090417747171,62.7400016784668,1.125880319262475,64.02999877929689,0.01907191056195856
11324,2018-03-23,62.15999984741211,63.61999893188477,62.06000137329102,63.06000137329102,2949300.0,-0.012078803935952842,-1.8363631319401943,-0.8737889247726063,55.761802331361864,60.692884223723496,0.6403576726714348,-0.8939960227336741,-0.8924500519370326,7.367816207273705,10.736501696651755,1.55999755859375,0.9646824141161616,0.5989997863769503,-2.94169843491936,4.13969800767326,-1.1713493242712048,2.3693488970251053,-0.40943851371893203,11.142851848985826,-37.44948423077416,1.7703491106481533,3,0.03499794006347656,-0.12500190734863992,-0.9650001525878906,7.635000228881836,3.3599967956542827,4,0.02960103212845322,-3.1553435453764607,62.91999816894531,-1.0854754359195065,61.93000030517578,1.0891090417747171,62.7400016784668,0.02960103212845322
11325,2018-03-26,62.0099983215332,62.540000915527344,61.47000122070313,62.40999984741211,2684000.0,-0.0024131519666525936,2.242405326674968,0.4444453863434034,57.77243068055975,60.18033915722554,1.2003359954867747,-0.7518250979443337,-0.7677500061341505,7.313437660731054,11.31705841404538,1.0699996948242116,1.2326840561062014,0.4294982910156264,-3.116859279724835,3.975855861756088,-1.3436804943546008,2.2026770763858536,3.259998321533189,18.243150940915793,-30.184111142822896,1.7731787853702308,3,1.3600006103515625,0.024999618530266332,-0.8149986267089844,7.785001754760742,1.6200027465820241,0,0.04450892430640119,-1.8363631319401943,62.15999984741211,-3.1553435453764607,62.91999816894531,-1.0854754359195065,61.93000030517578,0.04450892430640119
11326,2018-03-27,63.1500015258789,63.77999877929688,61.72000122070313,62.0099983215332,2216600.0,0.018384183763956452,-1.3953496108781334,-2.849997138987947,65.95576519309714,60.22584298623926,0.25838080221539883,-1.8031303797859906,-1.8913152372492945,5.967860356835736,11.89990341974203,2.05999755859375,1.6464230974196639,1.4545013427734332,-2.140943108516886,5.0499457940637456,-0.3432208828717265,3.252223568418593,2.0439952087402347,65.62507450587628,11.938418309224986,1.7977222256451566,3,0.21999740600586648,-1.1150035858154297,-2.102501869201653,6.260000228881843,0.06999969482423296,1,0.026761595743099775,2.242405326674968,62.0099983215332,-1.8363631319401943,62.15999984741211,-3.1553435453764607,62.91999816894531,0.026761595743099775
11327,2018-03-28,63.06999969482422,63.4000015258789,62.43999862670898,63.0,2537600.0,-0.0012668539845069882,1.6301328344638535,0.061403068480316264,64.27989003495304,60.87547573706667,0.2485077228326702,-1.610371479415015,-1.7925648509915746,5.853627194159088,12.819518964868543,0.9600028991699219,1.935912379580813,1.2504995346069308,-2.3554574524605556,4.856456521674424,-0.5524789589268124,3.053478028140674,2.0495171295166017,62.499999999999545,5.625358547926581,1.8029784935337465,3,0.2999992370605469,-1.0350017547607493,-2.0225000381469727,5.629999160766602,0.6199989318847585,2,0.03408913169941452,-1.3953496108781334,63.1500015258789,2.242405326674968,62.0099983215332,-1.8363631319401943,62.15999984741211,0.03408913169941452
11328,2018-03-29,63.65999984741211,63.77000045776367,62.86999893188477,63.040000915527344,2719200.0,0.009354687734940859,1.1428603866467286,8.85716621253406,66.85038282125305,61.03497741351641,-0.44118912561292234,-2.080199258925724,-2.368824361935239,5.071010663522216,13.687619081438724,0.9000015258788991,1.9298437384520923,1.6964996337890597,-1.9642754692032867,5.357274736781399,-0.1338879177071135,3.526887185285233,1.386526664855964,94.80523555367634,32.914472302365255,1.8303875514961712,3,-0.29000091552734375,-1.62500190734864,-2.6125001907348633,1.8099994659423828,-0.5699996948242188,3,0.03345901780114158,1.6301328344638535,63.06999969482422,-1.3953496108781334,63.1500015258789,2.242405326674968,62.0099983215332,0.03345901780114158
11329,2018-04-02,63.099998474121094,64.11000061035156,62.63000106811523,63.790000915527344,2237100.0,-0.008796754235521398,1.2255601574062496,-1.1129090808409576,61.655933491829266,60.83290526910069,-0.22636626883807054,-1.310968877665573,-1.8080762435358082,5.425998630387596,14.939773544805925,1.4799995422363352,1.7093018762316632,0.9609983444213839,-2.554326736908976,4.476323425751744,-0.7966641962437961,2.718660885086564,1.8749975323156747,61.74233447966929,1.629667283044995,1.7576625406651794,4,-0.14999771118164062,-1.0650005340576243,-2.0524988174438477,2.3700008392333984,-1.9899978637695312,0,0.03835179441308223,1.1428603866467286,63.65999984741211,1.6301328344638535,63.06999969482422,-1.3953496108781334,63.1500015258789,0.03835179441308223
11330,2018-04-03,63.11000061035156,63.459999084472656,62.09000015258789,63.02999877929688,1403000.0,0.0001585124639038593,2.5128232716459955,-0.11594427244581014,54.957499837001954,60.45275975971822,-0.4253212116422702,-1.1898012096379489,-1.8236476215098918,5.2196578734794485,16.10454222473435,1.3699989318847656,1.6020264672840483,0.8490003585815415,-2.6207294688293103,4.3187301859923934,-0.8858645551238808,2.583865272286964,1.7948955003705294,58.15898513065728,0.38640937189573776,1.7348649137054244,4,-0.31999969482421875,-1.075002670288093,-1.5000009536743164,2.3599987030029297,-2.69000244140625,1,0.038187228797452066,1.2255601574062496,63.099998474121094,1.1428603866467286,63.65999984741211,1.6301328344638535,63.06999969482422,0.038187228797452066
11331,2018-04-04,63.09000015258789,63.25,62.13999938964844,62.97999954223633,1991500.0,-0.0003169142381594936,4.162789872429517,1.3749761586878964,45.9367914723081,59.526281081172414,-0.3916372361490801,-0.982313003309379,-1.8102084114360792,5.032428159898814,17.332256451458115,1.1100006103515625,1.2843389279524402,0.6779998779296861,-2.650224126553667,4.006223882413039,-0.9861121243119868,2.342111880171359,1.7461980603338247,49.50493927645407,-4.627433670371744,1.664112002241676,4,-0.2999992370605469,-1.0550022125244212,-1.4350004196166992,2.3400020599365234,-1.3800010681152344,2,0.008559215631974926,2.5128232716459955,63.11000061035156,1.2255601574062496,63.099998474121094,1.1428603866467286,63.65999984741211,0.008559215631974926
11332,2018-04-05,63.65999984741211,63.88000106811523,62.58000183105469,63.15999984741211,1579400.0,0.009034707456738511,1.7659486396987476,4.545429324455542,48.16017418781915,57.92563000557592,-0.7715679864078382,-1.258483574081069,-2.377057443491097,4.243635326633836,18.33863415096665,1.2999992370605398,1.0647329193494386,1.0204996109008775,-1.9613854467780385,4.002384668579786,-0.47044291793858406,2.511442139740332,1.1088744256652348,77.72273955632437,26.70441015429944,1.4909425288394549,4,-0.8699989318847656,-1.62500190734864,-1.9900007247924805,0.7100009918212891,-1.3699989318847656,3,-0.006911696948847301,4.162789872429517,63.09000015258789,2.5128232716459955,63.11000061035156,1.2255601574062496,63.099998474121094,-0.006911696948847301
11333,2018-04-06,63.38000106811523,63.9900016784668,63.2400016784668,63.70000076293945,2370000.0,-0.004398347156267968,-1.500006357844945,-0.6399993896484517,39.42652885153093,56.11059961892804,-0.46874978838877013,-0.7142461848489958,-2.0861357537698026,4.298756166017746,19.420204460061328,0.75,0.990544695824056,0.5495008468627844,-2.0690841953770516,3.1680858891026276,-0.7597916742571371,1.858793367982706,1.3228957439146356,63.86141698975095,18.252460545492056,1.30929252111992,4,-0.5900001525878835,-1.3450031280517578,-1.7100019454955984,0.9899997711181712,-1.0499992370605398,4,0.004891094246915362,1.7659486396987476,63.65999984741211,4.162789872429517,63.09000015258789,2.5128232716459955,63.11000061035156,0.004891094246915362
11334,2018-04-09,63.459999084472656,63.86000061035156,63.0099983215332,63.22999954223633,1413500.0,0.0012621965132417756,-1.5373127530076236,-0.7187492549412138,46.11187208433333,54.81498199712511,-0.38548851692904407,-0.49846524888280896,-2.1769449634780287,3.996533171200099,20.485943379576888,0.8500022888183594,1.0452891341715684,0.42549896240234375,-1.6381562736786606,2.489154198483348,-0.6063286556381655,1.457326580442846,1.1782398157306773,72.10514903407928,29.55247910508311,1.031827618040504,4,-0.5449981689453125,-1.4250011444091868,-1.7899999618530273,0.9100017547607422,-1.9099998474121094,0,-0.005830427627208978,-1.500006357844945,63.38000106811523,1.7659486396987476,63.65999984741211,4.162789872429517,63.09000015258789,-0.005830427627208978
11335,2018-04-10,62.86999893188477,63.709999084472656,62.66999816894531,63.38000106811523,1813600.0,-0.00929719762211978,-1.2857070995003186,-2.217405005556139,50.98037072155842,53.151049278065244,0.37920965734061696,0.31813137037926253,-1.6064466324081152,4.342015602061245,22.089181095693892,1.0400009155273438,0.878553815468031,-0.29800109863280255,-1.878469113742149,1.2824669164765368,-1.0882351061874758,0.49223290892187066,1.7048752147285526,39.459385896360345,-6.399242530218785,0.7902340075546711,4,0.23000144958495383,-0.8350009918213033,-1.1999998092651438,1.5000019073486257,-1.4500007629394602,1,-0.027994247676702555,-1.5373127530076236,63.459999084472656,-1.500006357844945,63.38000106811523,1.7659486396987476,63.65999984741211,-0.027994247676702555
11336,2018-04-11,63.11000061035156,63.290000915527344,62.7400016784668,62.790000915527344,1230400.0,0.0038174277484370744,-1.61905540417802,-0.6274477538259184,59.735967780313935,52.646169027549796,0.14855978736800068,0.1695175683235135,-1.8619515057744707,3.8318199840640546,22.352088580787914,0.5499992370605469,0.8883657803950555,-0.11049938201904297,-1.6033246043235039,1.382325840285425,-0.8569119931712734,0.6359132291331875,1.4027760777435532,37.588569975353266,-12.935245618816104,0.7464126111522331,4,-0.010000228881835938,-1.075002670288093,-1.4400014877319336,1.260000228881836,-1.8899993896484304,2,-0.04262402813168453,-1.2857070995003186,62.86999893188477,-1.5373127530076236,63.459999084472656,-1.500006357844945,63.38000106811523,-0.04262402813168453
11337,2018-04-12,62.84000015258789,63.58000183105469,62.599998474121094,63.13000106811523,2728000.0,-0.004278251547336964,-1.5454491409547588,-0.906253725293829,49.25095599460228,50.690677157921925,0.4274553024193892,0.3827455081753257,-1.6138127319320361,3.8400871682737687,21.90214315681275,0.9800033569335938,0.8818513825872145,-0.3319997787475586,-1.8071074156561764,1.1431078581610592,-1.0695535972018675,0.4055540397067503,1.6119210261593793,17.266267999703608,-34.02611769922282,0.7375538184543081,4,0.26000022888183594,-0.8050022125244212,-1.1700010299682617,1.5300006866455078,-1.5900001525878906,3,-0.017982193911065703,-1.61905540417802,63.11000061035156,-1.2857070995003186,62.86999893188477,-1.5373127530076236,63.459999084472656,-0.017982193911065703
11338,2018-04-13,63.43999862670898,63.79999923706055,63.0,63.0,3985700.0,0.009548034256272597,-2.6363715179941565,-1.5172318539370309,62.35518164706296,50.76837139739234,-0.231362425753737,-0.2754820810457588,-2.230118694127917,2.98062419947977,21.470046866545236,0.9599990844726562,0.6743151996636101,0.2959987640380817,-1.133486691960023,1.7254842200361935,-0.4187439639609707,1.010741492037134,0.9522841528774038,66.66656574892012,9.870236148538254,0.7147427279990543,4,-0.3999977111816335,-1.3600006103515625,-1.787499427795403,0.41500282287598367,-1.8699989318847585,4,-0.01812732875277001,-1.5454491409547588,62.84000015258789,-1.61905540417802,63.11000061035156,-1.2857070995003186,62.86999893188477,-0.01812732875277001
11339,2018-04-16,64.44999694824219,64.72000122070311,63.29999923706055,63.63000106811523,1819800.0,0.015920528742066953,1.0882314167347087,1.8636328169026757,70.1986483098189,52.46183233881644,-1.1507372921945986,-1.4130602169488924,-3.2195565958696477,1.728132097092427,21.019205241491072,1.420001983642564,0.5254044255553012,1.3409973144531264,0.09593366597525232,2.5860609629310005,0.7184654902141929,1.96352913869206,-2.9799957275390554,87.26396591248579,24.533784051690418,0.6225318242389353,4,-1.0199966430664134,-2.3449993133545064,-2.7974977493286133,-1.8549976348876953,-2.5699958801269602,0,-0.03289364185525101,-2.6363715179941565,63.43999862670898,-1.5454491409547588,62.84000015258789,-1.61905540417802,63.11000061035156,-0.03289364185525101
11340,2018-04-17,65.22000122070311,65.33999633789061,63.9900016784668,64.62999725341797,3242300.0,0.011947312783882502,2.253021904788245,0.7195206483156861,68.25394689570078,54.94151627474896,-1.7768130963914217,-2.202251995075166,-3.9551156080464978,0.7249946100943561,20.612530914512444,1.349994659423814,0.2989042171205938,2.0515014648437386,0.5366170985764569,3.5663858311110133,1.2940592817100978,2.8089436479773795,-3.684999999999981,95.62061274666769,31.882818861538112,0.7574421831336376,4,-1.2600021362304616,-2.9900035858154155,-3.5675020217895366,-2.6250019073486186,-2.870002746582017,1,-0.056271111851460276,1.0882314167347087,64.44999694824219,-2.6363715179941565,63.43999862670898,-1.5454491409547588,62.84000015258789,-0.056271111851460276
11341,2018-04-18,64.79000091552734,65.81999969482422,64.77999877929689,65.29000091552734,1765800.0,-0.006593074166322932,-2.9999706564161386,-0.8474519286721267,64.28571428571435,56.73324295229287,-1.2072648585566412,-1.6978457568090803,-3.4598171581351735,0.9203475421095959,21.365857356128178,1.0400009155273295,0.18642835656771695,1.5190011978149442,-0.14398186187614215,3.1819842575060377,0.687509667969394,2.3504927276604874,-3.1027998901367155,68.01247239676627,3.947991202606289,0.8314915298455463,4,-0.5800018310546875,-2.3200016021728516,-4.617501258850098,-2.1950016021728516,-2.170001983642571,2,-0.05201424137924948,2.253021904788245,65.22000122070311,1.0882314167347087,64.44999694824219,-2.6363715179941565,63.43999862670898,-0.05201424137924948
11342,2018-04-19,64.62000274658203,64.70999908447266,63.849998474121094,64.65000152587889,1686500.0,-0.0026238334085988413,10.467141403865718,0.05999755859372158,58.57145095357179,58.8604565191863,-0.9909818414377796,-1.3871039092707491,-3.220314317360888,0.8534453158962378,22.20144875991905,0.94000244140625,0.18676767887367873,1.2145029067993178,-0.4268001192414488,2.8558059328400844,0.39385139377893097,2.0351544198197047,-2.684833801025391,57.44691212397497,-2.6163353049602946,0.8206515130203841,4,-0.410003662109375,-0.9750022888183594,-4.042503356933594,-2.025003433227539,-1.6400032043457031,3,-0.05261531076085779,-2.9999706564161386,64.79000091552734,2.253021904788245,65.22000122070311,1.0882314167347087,64.44999694824219,-0.05261531076085779
11343,2018-04-20,64.12000274658203,64.87999725341797,63.88999938964844,64.81999969482422,1387500.0,-0.007737542227610694,1.4146523009360055,23.33418107834269,59.20581321207101,60.31533886671271,-0.4190402478349782,-0.835425767838089,-2.6335871823644013,1.104845501675726,22.59128514569706,0.9899978637695312,0.2933906090402658,0.6545026779174776,-0.9997556989455205,2.3087610547804758,-0.17262651051402145,1.4816318663489767,-1.9517439560693361,32.53981589547731,-26.182847493238903,0.8271291884314983,4,0.089996337890625,-0.4750022888183594,-2.6725025177001953,-1.525003433227539,-1.8300018310546875,4,-0.0447598662452493,10.467141403865718,64.62000274658203,-2.9999706564161386,64.79000091552734,2.253021904788245,65.22000122070311,-0.0447598662452493
11344,2018-04-23,64.0,64.48999786376953,63.72999954223633,64.16999816894531,1448600.0,-0.0018715337093216933,-1.1408431029109938,0.24285558583106268,57.87609866627421,61.08153086057002,-0.2395770369649881,-0.6013378205255719,-2.374238219789831,0.9687157129516493,22.944128742102897,0.7599983215332031,0.3368328362276998,0.44249992370605185,-1.1074264252118837,1.9924262726239945,-0.33246325075292305,1.2174630981650196,-1.612636755228614,12.918681246475055,-43.980223004641914,0.7749631744589704,4,0.20999908447265625,-0.3549995422363281,-2.542501449584961,-1.4050006866455078,-1.7299995422363281,0,-0.03796875476837158,1.4146523009360055,64.12000274658203,10.467141403865718,64.62000274658203,-2.9999706564161386,64.79000091552734,-0.03796875476837158
11345,2018-04-24,64.76999664306639,66.59999847412111,63.91999816894531,64.26999664306639,2426800.0,0.012031197547912376,-3.4666785346440268,-2.9412081500762945,63.12497727572104,61.45808747117081,-0.795356139958038,-1.2163219156850147,-3.021115158407433,-0.060645763309693734,24.142063410233952,2.6800003051757955,0.5156577597944718,1.0744966506957851,-0.38407490865421323,2.5330682100457835,0.3452108710207824,1.8037824303707808,-2.176675211291837,36.236846267642306,-20.705180788783892,0.729285779674998,4,-0.1699981689452983,-0.7349967956542685,-3.087495803833008,-2.1749973297119,-2.6099967956542827,1,-0.044619356565313906,-1.1408431029109938,64.0,1.4146523009360055,64.12000274658203,10.467141403865718,64.62000274658203,-0.044619356565313906
11346,2018-04-25,64.83999633789061,65.08999633789061,64.19999694824219,64.72000122070311,1342700.0,0.0010807426038628165,1.8709883835400212,0.239990234375,59.99997413763558,62.65242282039673,-0.6639726937540189,-1.2155411671568146,-3.0007498447930274,-0.3965475679052446,24.774893680149912,0.8899993896484233,0.6267264857879695,1.0599966049194194,-0.46003084670387295,2.5800240565427046,0.2999828791077732,1.8200103307310656,-1.9261407427283288,38.675860932301035,-14.991574866961784,0.7600137258116433,4,-0.039997100830063914,-0.8049964904784872,-3.0974979400634766,-2.2449970245361186,-3.99999618530272,2,-0.03840219007406753,-3.4666785346440268,64.76999664306639,-1.1408431029109938,64.0,1.4146523009360055,64.12000274658203,-0.03840219007406753
11347,2018-04-26,65.22000122070311,65.27999877929689,64.25,64.88999938964844,1155500.0,0.005860655525522285,3.577803397646514,2.7501271617496275,65.33332485623376,62.98332762141571,-0.7497110844387578,-1.5032890379359145,-3.287656966528374,-1.040708828474294,25.473681695739366,1.0299987792968892,0.7606309607998867,1.332501411437974,-0.27754437460319537,2.9425471974791364,0.5274785184173965,2.137524304458559,-2.011254195224126,51.91645411130072,-0.44244705675720297,0.8050228930205815,4,-0.2700023651122905,-1.1850013732909872,-3.1900033950805664,-2.6250019073486186,-4.229999542236314,3,-0.03986510641145169,1.8709883835400212,64.83999633789061,-3.4666785346440268,64.76999664306639,-1.1408431029109938,64.0,-0.03986510641145169
11348,2018-04-27,65.79000091552734,65.90000152587889,64.88999938964844,65.01999664306639,1428400.0,0.008739645571231636,1.0403970345710136,2.333333333333477,67.95069228761747,62.73355473006,-1.0631036998462235,-2.008509866261555,-3.726034826380257,-1.8660889902179676,26.126707397609973,1.0100021362304545,0.840663058416041,1.7960010528564467,-0.01937678553797184,3.6113788912508653,0.888312133659241,2.7036899720536596,-2.3099537741569875,71.77707804713975,21.010619374968087,0.9076889191972102,4,-0.6250019073486328,-1.7550010681152202,-3.720003128051772,-3.1950016021728516,-5.19000244140625,4,-0.04271167858621838,3.577803397646514,65.22000122070311,1.8709883835400212,64.83999633789061,-3.4666785346440268,64.76999664306639,-0.04271167858621838
11349,2018-04-30,65.51999664306639,66.09999847412111,65.43000030517578,66.0,1153200.0,-0.004104032052038242,-1.0303096859214136,-0.6233775241265948,71.47482643772739,63.091430234729614,-0.6988498676387422,-1.6315605310602308,-3.3522346188173486,-1.8476443449271613,26.67789712728909,0.6699981689453267,1.0303470052018397,1.404996871948228,-0.48072189040590274,3.2907156343023516,0.4621374907711697,2.3478562531252933,-1.7903533950759751,59.701428803237654,7.194689993068174,0.9428593811770631,4,-0.3549976348876811,-1.4849967956542685,-3.404998779296861,-2.9249973297119,-6.619995117187493,0,-0.0492978616152121,1.0403970345710136,65.79000091552734,3.577803397646514,65.22000122070311,1.8709883835400212,64.83999633789061,-0.0492978616152121
11350,2018-05-01,65.51999664306639,65.80999755859375,65.20999908447266,65.61000061035156,1389800.0,0.0,1.4489840404826781,0.18750695382661547,70.32034408137316,63.76194465646949,-0.7284216815871076,-1.5196663512376034,-3.2772470111239898,-1.937934875115701,27.613178846771152,0.5999984741210938,1.1085470638256751,1.284497070312483,-0.6384546790318808,3.2074488196568467,0.32302119564029397,2.245972944984665,-1.5607249769855187,69.47361235478938,14.45689348069692,0.9614758746721819,5,-0.3549976348876811,-1.4849967956542685,-3.404998779296861,-2.9249973297119,-5.79999542236326,1,-0.049603118922727396,-1.0303096859214136,65.51999664306639,1.0403970345710136,65.79000091552734,3.577803397646514,65.22000122070311,-0.049603118922727396
11351,2018-05-02,63.63000106811523,65.16000366210939,63.25,63.54999923706055,2483800.0,-0.028846087786715047,-4.617655308597692,-0.8888700517078421,55.23179202784169,63.390871442499474,1.0948599308888376,0.4351704326769763,-1.3088236674148135,-0.12969877884153647,27.912723018220053,2.269996643066392,0.9983735338892075,-0.6324985504150433,-2.5021543454767183,1.2371572446466317,-1.5673264479458808,0.3023293471157942,2.9699974060058807,13.333377949699193,-44.53936557316696,0.9348278975308381,5,1.2949981689453196,0.5299987792968963,-0.9275026321411062,-1.035001754760735,-4.020000457763665,2,-0.023102329027615442,1.4489840404826781,65.51999664306639,-1.0303096859214136,65.51999664306639,1.0403970345710136,65.79000091552734,-0.023102329027615442
11352,2018-05-03,63.22000122070313,63.459999084472656,62.540000915527344,63.459999084472656,2168700.0,-0.006443498986793861,6.666719649044728,-2.999904634751274,48.5054533034171,62.201942563760156,1.4364424203675625,0.8543178612691591,-0.7842129715031447,0.1466276918952829,27.678490003179345,1.0900001525878835,0.8344614295948887,-1.020498466491695,-2.929936397442823,0.8889394644594404,-1.975217431967259,-0.06577950101613084,3.3129972839355517,19.10114526720056,-36.1035745739712,0.9547189654755673,5,1.3499984741210866,1.12499809265136,-0.517502784729011,-0.6250019073486399,-4.280002593994155,3,-0.03764633062575529,-4.617655308597692,63.63000106811523,1.4489840404826781,65.51999664306639,-1.0303096859214136,65.51999664306639,-0.03764633062575529
11353,2018-05-04,63.68999862670898,64.05999755859375,63.290000915527344,63.43000030517578,973500.0,0.007434315041612738,-1.8518547298967907,-1.0833359824522388,44.42816766536723,60.70772800810382,1.0046880617845275,0.4308240469504696,-1.1527297885758898,-0.45614627410990494,27.505109829257222,0.8399963378906179,0.7252124566033444,-0.5660009384155344,-2.450903078976147,1.318901202145085,-1.5084520086958477,0.3764501318647717,2.683279974365256,32.30332864710993,-18.067598723419472,0.9424510702803082,5,0.8800010681152415,0.6550006866455149,-0.9875001907348562,-1.094999313354485,-4.159999847412095,4,-0.0423927933185716,6.666719649044728,63.22000122070313,-4.617655308597692,63.63000106811523,1.4489840404826781,65.51999664306639,-0.0423927933185716
11354,2018-05-07,63.09000015258789,63.7400016784668,62.97999954223633,63.54999923706055,1022300.0,-0.009420607427513272,-1.2352993975024964,-1.7692386695424285,33.98494886296169,57.46994707335278,1.6338444032344057,1.055814002317618,-0.534468485433905,-0.01260253607134132,27.445768242704798,0.7600021362304688,0.6541314129566445,-1.1474994659423885,-3.072140746637274,0.7771418147524898,-2.109820106289831,-0.1851788255949458,3.129947341064465,16.819565800678944,-26.678052038363248,0.9623206403474397,5,1.2299995422363281,1.2549991607666016,-0.38750171661376953,-0.49500083923339844,-3.5999984741210938,0,-0.03946745399341478,-1.8518547298967907,63.68999862670898,6.666719649044728,63.22000122070313,-4.617655308597692,63.63000106811523,-0.03946745399341478
11355,2018-05-08,61.11000061035156,62.88999938964844,60.9000015258789,62.77000045776367,2383100.0,-0.03138373018620311,1.0947371168483409,3.6087025027781,27.560965397891607,53.86561276893679,3.397342697073867,3.0537664802713635,1.458893490132759,1.8680957886978717,27.556099573684666,2.1899986267089915,0.5612583067571393,-3.039499092102048,-5.349726763522213,-0.7292714206818829,-4.1946129278121305,-1.8843852563919654,4.962749020175792,4.929553501550197,-34.00199078774957,1.1551138357100812,5,2.3899993896484375,2.6399993896484375,1.3824987411499023,1.4849987030029297,-0.9099998474121094,1,-0.03616427855342397,-1.2352993975024964,63.09000015258789,-1.8518547298967907,63.68999862670898,6.666719649044728,63.22000122070313,-0.03616427855342397
11356,2018-05-09,60.41999816894531,61.16999816894531,60.22999954223633,61.040000915527344,1461700.0,-0.011291154222135114,1.1363671830973705,0.3734956648029801,25.917408316038788,49.4860664866929,3.793344095183855,3.7227763854495777,2.1793391946475182,2.4342966155965726,27.81184983914413,0.9399986267089844,0.45887254023512014,-3.595001411437991,-6.416657855322626,-0.7733449675533635,-5.005829633380301,-2.1841731894956737,5.342386575303138,4.960802222286409,-30.322124721415754,1.4108282219423147,5,2.7450008392334055,2.9950008392334055,1.9925012588500977,2.1750011444091797,0.02000045776366477,2,-0.011585517534854262,1.0947371168483409,61.11000061035156,-1.2352993975024964,63.09000015258789,-1.8518547298967907,63.68999862670898,-0.011585517534854262
11357,2018-05-10,61.709999084472656,61.72999954223633,60.77000045776367,60.9900016784668,1821400.0,0.021350561976520854,1.5263189595892164,-1.1612809942779794,37.329110826758196,46.08366854659742,2.1826144329684496,2.4704386792162722,0.9437809450858339,1.0348817994697157,27.75053427016159,1.3100013732910156,0.26687192924227077,-2.2485004425048842,-5.2109619963262475,0.713961111316479,-3.7297312194155694,-0.7672696655941991,3.6097948436148215,38.64230571179001,2.8879547938884613,1.4812307769106818,5,1.4549999237060618,1.7049999237060618,0.7025003433227539,0.8850002288818359,-1.2199974060058594,3,-0.03403011676027545,1.1363671830973705,60.41999816894531,1.0947371168483409,61.11000061035156,-1.2352993975024964,63.09000015258789,-0.03403011676027545
11358,2018-05-11,62.290000915527344,62.4900016784668,61.70000076293945,61.93999862670898,1878900.0,0.00939883065402003,1.1066583930542346,0.48611604138962433,41.42427845985728,42.74471877127852,1.1777831165776789,1.897131383789457,0.4199587810458425,0.34102178541266426,27.36107610822706,0.7900009155273438,0.09751533806519319,-1.6109987258911147,-4.659234362967496,1.4372369111852734,-3.1351165444293088,-0.08688090735292064,2.6226094616920363,58.68946209540867,19.218450135978692,1.5241178185381925,5,0.7299976348876953,1.1249980926513743,0.1224985122680664,0.30499839782714844,-1.720001220703125,4,-0.05378073911672221,1.5263189595892164,61.709999084472656,1.1363671830973705,60.41999816894531,1.0947371168483409,61.11000061035156,-0.05378073911672221
11359,2018-05-14,62.33000183105469,62.5099983215332,61.97000122070313,62.18000030517578,1864900.0,0.0006421723380867217,1.1176584986386342,0.4285729855805299,36.79657271948126,39.01985528662387,0.7126362682025018,1.7815007842278447,0.4761237315357931,0.16644014918751537,26.37684362650605,0.539997100830071,-0.16032165888918115,-1.4649980545043917,-4.5795710837315795,1.6495749747227961,-3.0222845691179856,0.09228846010920222,2.207999679366054,78.94745899558728,37.45351502857747,1.557286514613595,5,0.36499977111817117,1.0849971771240305,0.08249759674072266,0.2649974822998047,-1.8800010681152344,0,-0.04492223599394729,1.1066583930542346,62.290000915527344,1.5263189595892164,61.709999084472656,1.1363671830973705,60.41999816894531,-0.04492223599394729
11360,2018-05-15,61.54999923706055,62.2400016784668,61.31999969482422,61.959999084472656,1936200.0,-0.012514079433341485,-1.1149496853967071,-2.7333045114694063,33.467365196571805,36.60158563870499,0.9725462477812954,2.3952651144486694,1.3103943342544397,0.8235238946251116,25.144673218896852,1.0100021362304688,-0.5397857090708271,-2.0615005493164062,-5.2540457428950305,1.1310446442622109,-3.6577731461057112,-0.46522795252709415,2.643362115905447,57.89475445382875,15.381566720384114,1.5962725967893097,5,0.5949993133544922,1.8649997711181712,0.9250001907348633,1.0450000762939453,-0.8800010681152344,1,-0.03346868536357972,1.1176584986386342,62.33000183105469,1.1066583930542346,62.290000915527344,1.5263189595892164,61.709999084472656,-0.03346868536357972
11361,2018-05-16,61.41999816894531,61.83000183105469,61.29999923706055,61.68000030517578,1601600.0,-0.002112121360303143,-1.1200103759765625,0.6341517877911034,30.412364647132847,34.591242454673406,0.8449459626069995,2.3819740421201416,1.5136143795735961,0.8533512753148145,23.597521140323853,0.5300025939941406,-0.958808164614986,-2.023001480102536,-5.308042739609419,1.262039779404354,-3.665522109855985,-0.3804808503490946,2.456294239162311,37.35623616074365,-3.803608217410101,1.6425206297534445,5,0.7250003814697266,1.9950008392334055,1.147500991821289,1.1750011444091797,0.2800025939941406,2,-0.01986319508916401,-1.1149496853967071,61.54999923706055,1.1176584986386342,62.33000183105469,1.1066583930542346,62.290000915527344,-0.01986319508916401
11362,2018-05-17,61.22000122070313,61.81999969482422,61.06999969482422,61.47000122070313,2092000.0,-0.0032562187268723175,-1.7272575946732545,0.9615305613427624,25.509116838471044,32.48912569612939,0.8173624709823315,2.439252900554898,1.816964314445812,1.0306706794994938,22.998247537760225,0.75,-1.4074607984864898,-2.0529983520507713,-5.432129089421785,1.3261323853202427,-3.7425637207362783,-0.3634329833652643,2.364587758134789,10.416782564698087,-25.760207932104016,1.6895653686855063,5,0.7649993896484304,2.194997787475586,1.3474979400634695,1.37499809265136,1.0900001525878906,3,-0.012740976452812913,-1.1200103759765625,61.41999816894531,-1.1149496853967071,61.54999923706055,1.1176584986386342,62.33000183105469,-0.012740976452812913
11363,2018-05-18,61.25,61.540000915527344,60.4900016784668,61.22999954223633,1868000.0,0.0004900159865846021,2.4999841054886924,-0.0800018310546875,26.512660267708682,31.65887140776794,0.45242916776246034,2.3012000277762183,1.8782909358190523,0.9472816134569229,22.40110373122378,1.0499992370605469,-1.6450183739544713,-1.8794994354248047,-5.349711280096827,1.5907124092472174,-3.614605357760823,-0.14439351308879367,2.0662218239097925,37.62374180877382,4.2397483371986695,1.7351059223360115,5,0.3099994659423828,2.164999008178718,1.3174991607666016,1.3449993133544922,1.3699989318847727,4,-0.01240813586176659,-1.7272575946732545,61.22000122070313,-1.1200103759765625,61.41999816894531,-1.1149496853967071,61.54999923706055,-0.01240813586176659
11364,2018-05-21,61.56999969482422,61.6500015258789,60.86999893188477,61.41999816894531,1299200.0,0.005224484813456609,4.0321905840082115,7.499904634751097,29.0116970585874,31.820063814511922,-0.11829729872903982,1.8865404684885334,1.6610208336392986,0.5942113317274647,21.905630530603265,0.7800025939941264,-1.8001504895978115,-1.4379997253417969,-4.949792843772869,2.073793393089275,-3.19389628455734,0.3178968338737391,1.4993243465516954,61.71417236328125,31.536403169373145,1.7558965592155373,5,-0.20000076293945312,1.8449993133544993,0.9899997711181641,1.0249996185302734,1.3400001525878906,0,-0.01624167622148065,2.4999841054886924,61.25,-1.7272575946732545,61.22000122070313,-1.1200103759765625,61.41999816894531,-0.01624167622148065
11365,2018-05-22,61.88000106811523,62.209999084472656,61.5099983215332,61.61999893188477,1118000.0,0.005034941933206971,-1.9166494476674878,1.7333299425257178,38.82503454175891,33.2542445062586,-0.34373510721260203,1.4218243430188053,1.4330342722322342,0.24685809197820419,20.087397008625192,0.7000007629394531,-1.9671670792591698,-0.9834985733032298,-4.427193778172644,2.460196631566191,-2.7053461757379367,0.7383490291314772,0.9621770133295229,80.81403988138894,46.5018534809671,1.72184760243471,5,-0.38000106811522727,1.5349979400634908,0.8874979019164968,0.7149982452392649,1.5999984741211009,1,-0.023109248230323787,4.0321905840082115,61.56999969482422,2.4999841054886924,61.25,-1.7272575946732545,61.22000122070313,-0.023109248230323787
11366,2018-05-23,62.349998474121094,62.5099983215332,61.81000137329102,61.97000122070313,1167600.0,0.007595303779786899,-1.0000000000000202,1.4615158895508022,44.48667418324853,34.04952932364641,-0.5712437297920374,0.7965577598659763,0.9922415038655004,-0.25079243732015044,18.085968677360576,0.6999969482421804,-2.0080280298745805,-0.3890012741088853,-3.709672225454156,2.9316696772363855,-2.049336749781517,1.2713342015637537,0.2832053241869801,92.07920231148377,53.53610802371826,1.6603354756726363,5,-0.8499984741210938,1.0650005340576243,0.744999885559082,0.24500083923339844,0.9200019836425781,2,-0.02694467275525403,-1.9166494476674878,61.88000106811523,4.0321905840082115,61.56999969482422,2.4999841054886924,61.25,-0.02694467275525403
11367,2018-05-24,62.61999893188477,62.77999877929688,61.91999816894531,62.18000030517578,1269900.0,0.0043304003908797295,1.2631644991441773,1.157899492039312,43.04291706682125,34.22937805775353,-0.7806830210683273,0.3391740118626174,0.6987688870895354,-0.535979763477691,15.824567300298797,0.8600006103515696,-1.796135958315638,0.010999298095711652,-3.0975070698040454,3.1195056659954687,-1.5432538858541633,1.5652524820455938,-2.3899993896484446,93.01309825439901,51.46322059029095,1.554253183949879,5,-0.9849987030029368,0.7950000762939453,0.7200002670288015,-0.8949985504150462,1.229999542236321,3,-0.0146917627696872,-1.0000000000000202,62.349998474121094,-1.9166494476674878,61.88000106811523,4.0321905840082115,61.56999969482422,-0.0146917627696872
11368,2018-05-25,62.97999954223633,63.36999893188477,62.47999954223633,62.72999954223633,1450500.0,0.005748971837945094,-1.3733317057291856,0.568183591548676,49.26174132374521,35.61439679156063,-1.1538544507158832,-0.255224261711291,0.3128702504623604,-0.9093876810105712,13.312780193139211,0.8899993896484446,-1.4720478831838477,0.5114999771118178,-2.2231672355217,3.2461671897453357,-0.8558336292049447,1.8788335834285803,-2.6990000152587896,84.40002441406222,38.08105672317912,1.3673336063167603,5,-1.0499992370605469,0.4349994659423899,0.9475002288818359,-1.2549991607666016,1.3999977111816406,4,-0.010638268876073664,1.2631644991441773,62.61999893188477,-1.0000000000000202,62.349998474121094,-1.9166494476674878,61.88000106811523,-0.010638268876073664
11369,2018-05-29,62.290000915527344,62.95000076293945,61.97999954223633,62.61000061035156,1621100.0,-0.010955837277297098,-1.0638270242192065,-1.279998779296875,59.577918860942,38.515569420935094,-0.5253755120192167,0.19013212700521365,0.9313453869140176,-0.22896120910556306,10.428945329807917,1.0,-1.3559881591360323,-0.016998863220216265,-2.3440030976960315,2.310005371255599,-1.1805009804581204,1.1465032540176878,-1.885441412353515,41.93560957201556,-9.2214962680968,1.1635021172379076,5,-0.3600006103515625,1.1249980926513743,1.6374988555908203,-0.5650005340576172,2.9899978637695455,1,0.005297768686902904,-1.3733317057291856,62.97999954223633,1.2631644991441773,62.61999893188477,-1.0000000000000202,62.349998474121094,0.005297768686902904
11370,2018-05-30,62.27000045776367,62.36999893188477,61.13999938964844,61.93999862670898,2706600.0,-0.00032108616904336085,3.6415183969596536,-1.0312567055289543,66.84883172326295,42.564065762727324,-0.438628829391547,-0.048309911482846246,0.9142218480988475,-0.21140151244426164,7.8259060376220715,1.2299995422363352,-1.3240249953697898,0.12550048828124716,-1.6438825560790562,1.8948835326415505,-0.759191033898901,1.0101920104613953,-1.7468233774414088,50.672704039303206,-6.0665235266263196,0.8846915221801513,5,-0.3400001525878906,1.1449985504150462,1.6574993133544922,-0.5450000762939453,3.990001678466797,2,0.010277812509131623,-1.0638270242192065,62.290000915527344,-1.3733317057291856,62.97999954223633,1.2631644991441773,62.61999893188477,0.010277812509131623
11371,2018-05-31,62.15999984741211,62.66999816894531,61.83000183105469,62.29999923706055,2303400.0,-0.0017665105113685575,-1.1000028610393202,-0.42423822074258116,55.22042482083764,45.8653222052125,-0.23760697892615212,-0.05700756020173969,1.026641653534334,-0.11552340115766668,6.960893179399082,0.839996337890625,-1.2526948194488696,0.08899993896484659,-1.5368688491419533,1.7148687270716465,-0.7239344550885534,0.9019343330182465,-1.522949893027345,45.739940230695005,-12.73949506003553,0.8129343940533983,5,-0.22999954223632812,1.0049991607666087,2.157499313354492,-0.04500007629394531,2.3100013732910014,3,0.021235516378129038,3.6415183969596536,62.27000045776367,-1.0638270242192065,62.290000915527344,-1.3733317057291856,62.97999954223633,0.021235516378129038
11372,2018-06-01,60.84000015258789,62.040000915527344,60.52999877929688,62.040000915527344,2244800.0,-0.021235516378129038,1.5166686269959477,8.571471389645776,35.64355463364923,46.87986602365034,1.1430218928083917,1.1336700916373417,2.359884670585643,1.1630548063488035,6.9527452591425325,1.6300010681152273,-1.0991013456193315,-1.1119997024536161,-2.732156964528926,0.5081575596216936,-1.922078333491271,-0.30192107141596125,2.529998779296882,10.915540726592084,-45.573609619060676,0.8100786310376562,6,1.1099987030029368,2.3249988555908274,3.5774993896484375,1.2749996185302734,4.149997711181641,4,0.03994083331823295,-1.1000028610393202,62.15999984741211,3.6415183969596536,62.27000045776367,-1.0638270242192065,62.290000915527344,0.03994083331823295
11373,2018-06-04,60.9900016784668,61.61000061035156,60.849998474121094,61.09000015258789,2044600.0,0.0024655083087228302,-2.9999598458079024,0.08333200878651378,37.015502013435686,47.76917768530016,1.064169939251343,0.8126870829750672,2.1932270733653425,0.982941130681354,6.562726700741273,0.7700004577636719,-0.8931423028955621,-0.8269983291625991,-2.2785761977849575,0.6245795394597593,-1.5527872634737747,-0.10120939485142344,2.3231972503662206,19.008368682306674,-33.209015782461876,0.7257889343111783,6,0.9599971771240305,2.174997329711921,3.502497673034668,1.6549968719482422,4.689998626708984,0,0.046892879438369395,1.5166686269959477,60.84000015258789,-1.1000028610393202,62.15999984741211,3.6415183969596536,62.27000045776367,0.046892879438369395
11374,2018-06-05,60.599998474121094,61.22999954223633,60.38000106811523,60.93000030517578,1745600.0,-0.0063945432630377885,-1.2077978697052043,3.300068665598535,40.04192167955423,47.90438736727741,1.4551311419117567,1.06097776066823,2.586199688876391,1.3511162971432356,6.515667988624216,0.8499984741211009,-0.6232365390209154,-1.092501449584958,-2.5111130697234216,0.32611017055350544,-1.8018072596541899,-0.3831956395157263,2.6575364517211995,9.60688578715323,-40.16181980925694,0.709305810069231,6,1.2750015258789062,2.5650005340576243,4.000000953674316,2.1000003814697337,5.069999694824219,1,0.06237621905074975,-2.9999598458079024,60.9900016784668,1.5166686269959477,60.84000015258789,-1.1000028610393202,62.15999984741211,0.06237621905074975
11375,2018-06-06,58.9000015258789,60.63000106811523,58.79999923706055,60.63000106811523,1828800.0,-0.028052755627843262,1.115609613039645,5.242393767050446,30.126197960038226,46.308778898031825,3.0038479603850092,2.7267182144822826,4.274308895399777,3.0274811302735003,7.187416200937805,1.8300018310546804,-0.4059615227998137,-2.6819984436035256,-4.561176145399358,-0.8028207418076931,-3.6215872945014382,-1.742409592705613,4.242432045654311,2.584039183950089,-46.7407514601236,0.9395888508979158,6,2.184997558593757,3.4049968719482493,5.699997901916511,3.7999973297119283,6.739997863769538,2,0.10831913562200524,-1.2077978697052043,60.599998474121094,-2.9999598458079024,60.9900016784668,1.5166686269959477,60.84000015258789,0.10831913562200524
11376,2018-06-07,59.72000122070313,60.56999969482422,58.90999984741211,58.95000076293945,1895200.0,0.013921895986096944,-2.905871476463381,-0.4450870875770974,39.22413651356358,45.88446994766986,1.9797413388840113,1.951649734999961,3.414953494116723,2.2027481188737497,7.495898407632459,1.6699981689453196,-0.2074239268079623,-1.8269989013671832,-3.819934231108789,0.16593642837442246,-2.8234665662379896,-0.8305312364963768,3.1618862907617213,28.395108241979056,-24.783393886565737,0.9964676648708042,6,1.3649978637695241,2.260000228881836,4.879998207092278,2.9799976348876953,5.940002441406257,3,0.10951106466588811,1.115609613039645,58.9000015258789,-1.2077978697052043,60.599998474121094,-2.9999598458079024,60.9900016784668,0.10951106466588811
11377,2018-06-08,59.61000061035156,59.93999862670898,59.36999893188477,59.81999969482422,1118800.0,-0.001841939184579866,1.533349157370062,-0.2727259215956299,38.35227857690141,44.672307420242774,1.8080031288265417,1.9987331902505758,3.4860878446117596,2.3087646958137285,8.221178253977833,0.5699996948242045,-0.17090034051136627,-1.8319995880126925,-4.002175768230003,0.3381765922046185,-2.917087678121348,-0.746911497904037,3.0269736046490294,28.82565755981673,-25.233147855330163,1.0850880901086541,6,1.2649993896484375,1.819997787475586,4.932498931884766,3.089998245239265,5.94000244140625,4,0.08152995404444918,-2.905871476463381,59.72000122070313,1.115609613039645,58.9000015258789,-1.2077978697052043,60.599998474121094,0.08152995404444918
11378,2018-06-11,58.93999862670898,59.52999877929688,58.599998474121094,58.88999938964844,1932200.0,-0.01123975804030164,-1.9523769156711357,-0.23809264305173727,32.20568384484156,41.63094797400938,2.0614478668030287,2.5348566133318755,4.0896163703594155,2.9647786978418154,9.645151113799658,1.0100021362304688,-0.2500167620905671,-2.3345014572143654,-4.73409300070756,0.06509008627882906,-3.534297228960959,-1.1347056854677717,3.4667570896152142,12.927757205495794,-38.50361624228678,1.199795771746597,6,1.6949996948242259,2.3899993896484446,5.517500877380378,3.76000022888185,6.250003814697273,0,0.10264674886366487,1.533349157370062,59.61000061035156,-2.905871476463381,59.72000122070313,1.115609613039645,58.9000015258789,0.10264674886366487
11379,2018-06-12,59.52999877929688,59.81000137329102,58.9000015258789,58.95000076293945,2027300.0,0.010010182666012835,-1.6764839529443303,11.60013733119886,34.68056270500283,38.056695860869375,1.160844507503775,1.8175167629045674,3.456681354582635,2.3607262903786577,11.05661779146711,0.9099998474121236,-0.3387828879605834,-1.6045011520385657,-4.070603467467244,0.8616011633901124,-2.837552309752901,-0.3714499943242302,2.572216357651058,45.81276437415606,-1.823333878424819,1.2330511577143373,6,1.104999542236321,1.6400012969970632,4.927500724792473,3.1700000762939453,6.300003051757805,1,0.10330928358791969,-1.9523769156711357,58.93999862670898,1.533349157370062,59.61000061035156,-2.905871476463381,59.72000122070313,0.10330928358791969
11380,2018-06-13,59.4900016784668,60.08000183105469,59.25,59.540000915527344,2109000.0,-0.0006718814320553212,-2.1320670519731966,-0.0862058759692971,30.248645492994328,35.28205371333123,0.8549338005902456,1.786885594144131,3.452071150468626,2.3831024519500374,12.011997891857462,0.8300018310546875,-0.5360632899645736,-1.5414983749389677,-4.1046971711322655,1.0217004212543301,-2.823097773035613,-0.2598989768423223,2.332036125454998,45.177799637507164,3.0327760816194314,1.2815993980966474,6,0.8299980163574219,1.4949970245361328,4.842497825622559,3.2099971771240305,5.569995880126953,2,0.10388294362270045,-1.6764839529443303,59.52999877929688,-1.9523769156711357,58.93999862670898,1.533349157370062,59.61000061035156,0.10388294362270045
11381,2018-06-14,60.20000076293945,60.33000183105469,59.459999084472656,59.70000076293945,1417200.0,0.01193476322811482,1.2894744767354314,-10.000152590218967,34.24480421365091,35.126636999998084,-0.1814060651096412,1.033804751823041,2.7054400796283176,1.6591127967189436,12.91407578552047,0.8700027465820312,-0.767828313535766,-0.7704994201660185,-3.352766230448765,1.811767390116728,-2.0616328253073917,0.5206339849753547,1.3642738945982842,92.48550197349562,54.429633231476345,1.2911334051413739,6,-0.095001220703125,0.7849979400634766,3.424999237060547,2.4999980926513743,4.850002288818359,3,0.09036542454760199,-2.1320670519731966,59.4900016784668,-1.6764839529443303,59.52999877929688,-1.9523769156711357,58.93999862670898,0.09036542454760199
11382,2018-06-15,60.43999862670898,60.540000915527344,59.63999938964844,60.27000045776367,2789800.0,0.003986675427374298,3.864837000226818,0.3399963378906108,33.201046720974034,34.70280863416902,-0.5410034250124696,0.7719533099810434,2.4124681482441943,1.4079745935314563,13.630300230839426,0.9000015258789062,-1.0567587912064198,-0.49150142669678587,-3.081451430636598,2.098448577243026,-1.7864764286666883,0.8034735752731166,0.8871339361554291,94.84524933144527,60.063531439442826,1.2949750019699047,6,-0.5249996185302663,0.5450000762939524,2.8500003814697408,2.26000022888185,5.619998931884773,4,0.08636672988099048,1.2894744767354314,60.20000076293945,-2.1320670519731966,59.4900016784668,-1.6764839529443303,59.52999877929688,0.08636672988099048
11383,2018-06-18,60.4900016784668,60.7400016784668,60.040000915527344,60.18999862670898,1497400.0,0.0008273172219386282,-1.3333418104599266,1.7647428417557929,36.99422889389808,34.36417610242944,-0.7480562969503026,0.697874112580898,2.3180064367386564,1.3524377017382392,13.922530870263827,0.7000007629394531,-1.272690937099071,-0.40349845886230185,-2.99607261495418,2.189075697229576,-1.6997855369082373,0.8927886191836336,0.6189601572981474,86.4130446050027,50.366027771965975,1.296287078045939,6,-0.8200016021728516,0.4949970245361328,2.799997329711921,2.2099971771240305,6.340000152587891,0,0.08365021049573351,3.864837000226818,60.43999862670898,1.2894744767354314,60.20000076293945,-2.1320670519731966,59.4900016784668,0.08365021049573351
11384,2018-06-19,60.56999969482422,61.1500015258789,60.09000015258789,60.4900016784668,1947900.0,0.0013224998204273142,-1.4090911061308018,0.2666573419459781,37.82234330638097,35.21930336313419,-0.9306219885842069,0.5682519224100417,2.190983733579003,1.2559781882963534,14.173348554089705,1.0600013732910085,-1.2835994349759616,-0.2735004425048828,-2.849660149489331,2.3026592644795656,-1.5615802959971035,1.0145794109873378,-1.970001220703125,69.47361235479092,33.81940470774374,1.2880798534922242,6,-0.6949996948242188,0.41499900817871094,2.6474990844726562,2.1299991607666087,7.470001220703125,1,0.07627542958328282,-1.3333418104599266,60.4900016784668,3.864837000226818,60.43999862670898,1.2894744767354314,60.20000076293945,0.07627542958328282
11385,2018-06-20,60.45000076293945,60.79999923706055,60.27999877929688,60.79999923706055,999900.0,-0.0019811611769748882,1.9714441416893327,-4.3750894091841115,37.76824315400804,35.05753743429469,-0.6343414599136068,0.6067333592174222,2.280614411782693,1.3578523695379658,14.90537666519001,0.5200004577636648,-1.3218724544619391,-0.32199935913085653,-2.8560664875966992,2.212067769334986,-1.5890329233637814,0.9450342051020684,-1.7990022277832054,58.579896348730784,23.201728445026063,1.2670335642329216,6,-0.5750007629394531,0.5349979400634766,2.6049995422363352,2.2499980926513743,6.060001373291016,2,0.08899918941628182,-1.4090911061308018,60.56999969482422,-1.3333418104599266,60.4900016784668,3.864837000226818,60.43999862670898,0.08899918941628182
11386,2018-06-21,60.66999816894531,60.9900016784668,60.11999893188477,60.349998474121094,1721500.0,0.0036393284239746304,-1.2307797644665508,-0.9142888283378746,48.556858137843456,36.191379607732685,-0.7883094585933463,0.2681704767643964,2.02444185839542,1.1216238262783804,15.848218120335162,0.8700027465820241,-1.356161725809585,-0.018001937866209516,-2.44075863451787,2.404754758785451,-1.2293802861920398,1.1933764104596207,-1.969019573974613,68.21174318787011,28.51072107028343,1.2113783483258287,6,-0.7949981689453125,0.3150005340576172,2.1100006103515625,2.030000686645515,5.010002136230469,3,0.07235865373563688,1.9714441416893327,60.45000076293945,-1.4090911061308018,60.56999969482422,-1.3333418104599266,60.4900016784668,0.07235865373563688
11387,2018-06-22,61.70000076293945,61.77999877929688,60.5,60.81999969482422,3907300.0,0.01697713243909993,1.4615429759856602,2.750005960470162,55.24371814275422,38.751161196389646,-1.6658500552257323,-0.8793760880416528,0.9781912374327391,0.07977768233423177,16.734511811058827,1.279998779296882,-1.1336543581980294,1.0580005645751953,-1.2421375818222629,3.3581387109726535,-0.09206850862353377,2.2080696377739244,-2.950041709350593,95.40240720847088,50.89106229725624,1.1500690731987282,6,-1.3600006103515625,-0.7150020599365234,1.0799980163574219,0.9999980926513743,4.929996490478516,4,0.05429501211336385,-1.2307797644665508,60.66999816894531,1.9714441416893327,60.45000076293945,-1.4090911061308018,60.56999969482422,0.05429501211336385
11388,2018-06-25,62.31000137329102,62.459999084472656,61.599998474121094,61.68999862670898,2263400.0,0.009886557581989086,-1.149993324305251,0.7045477205044226,62.23179080815434,41.81240876340649,-1.9529137845957507,-1.6254843409568807,0.3393531579134148,-0.5391185872053015,17.318807932265756,0.8600006103515625,-1.0046984723354768,1.7015010833740334,-0.47125175212129733,3.874253918869364,0.615124665626368,2.7878775011216987,-3.4388407306738387,93.67097979819145,42.896108250152466,1.0863764177476665,6,-1.4550018310546946,-1.325002670288093,0.389998435974114,0.3899974822998047,3.7700004577636648,0,0.060182893639128654,1.4615429759856602,61.70000076293945,-1.2307797644665508,60.66999816894531,1.9714441416893327,60.45000076293945,0.060182893639128654
11389,2018-06-26,62.61999893188477,62.849998474121094,62.040000915527344,62.11000061035156,2514000.0,0.0049750850868481855,-1.4923089563538408,0.8225742939764893,83.21429422924288,47.697480845211885,-1.9875076616034377,-2.012682972367351,-0.029034483477254014,-0.8436854935965599,18.467051456640522,0.80999755859375,-0.8367396275346763,1.9949987411499066,-0.23575747700133576,4.225754959301149,0.8796206320742854,3.110376850225528,-3.5335079827562623,91.57510693031423,33.2708154324215,1.1153781090756203,6,-1.4650001525878977,-1.635000228881843,-0.13249969482422586,0.07999992370605469,3.5900001525878835,1,0.06723096408464269,-1.149993324305251,62.31000137329102,1.4615429759856602,61.70000076293945,-1.2307797644665508,60.66999816894531,0.06723096408464269
11390,2018-06-27,62.90999984741211,63.06999969482422,62.34000015258789,62.4900016784668,1714400.0,0.004631122971477275,-1.0277730682829653,0.8235285317854971,81.4595780956441,52.94356683210002,-1.9460078053889163,-2.3739942590354275,-0.40008285982607106,-1.1242788307059186,19.228920816425585,0.7299995422363281,-0.5277078310413259,2.252999687194823,-0.09252307080716093,4.5985224451968065,1.0802383081938345,3.425761066195811,-3.5224282962841897,94.57627776161381,31.146602051301798,1.1727613790009903,6,-1.5550003051757812,-1.9250011444091797,-0.5175008773803711,-0.16500091552733664,4.109996795654283,2,0.0815450815539347,-1.4923089563538408,62.61999893188477,-1.149993324305251,62.31000137329102,1.4615429759856602,61.70000076293945,0.0815450815539347
11391,2018-06-28,63.47999954223633,63.72000122070313,62.90999984741211,63.06999969482422,2298400.0,0.009060557879617681,-1.2191832362239894,0.9761943687556767,84.99098061262835,58.69800393117272,-2.2370614739146575,-2.9935113157592568,-1.0323152763781422,-1.6640567245557278,20.463954965025604,0.8100013732910227,-0.23883502483235475,2.7569993972778306,0.17140312965639026,5.342595664899271,1.4642012634671104,4.049797531088551,-3.7241851767387786,92.54653455024479,23.717712473399303,1.2927981338107202,6,-1.5999984741210938,-2.3199996948242188,-1.0225000381469727,-0.7100009918212891,3.9900016784667827,3,0.047731610205481,-1.0277730682829653,62.90999984741211,-1.4923089563538408,62.61999893188477,-1.149993324305251,62.31000137329102,0.047731610205481
11392,2018-06-29,63.27000045776367,63.599998474121094,62.5099983215332,62.86999893188477,1990000.0,-0.0033081141459828656,1.056608798295618,0.9756138408433102,92.70225451218437,64.88778455542675,-1.7694912148892143,-2.7322102987553336,-0.8827918376940644,-1.4223551200852995,20.70499267907355,1.0900001525878906,0.10785306669708206,2.4255002975463853,-0.4004504897627328,5.251451084855503,1.0125249038918298,3.838475691200941,-3.038483669641451,78.77357641800364,2.754938256779127,1.412975393654558,6,-1.364999771118164,-2.1100006103515625,-0.8125009536743164,-0.410001754760728,4.259998321533217,4,0.03809071961396504,-1.2191832362239894,63.47999954223633,-1.0277730682829653,62.90999984741211,-1.4923089563538408,62.61999893188477,0.03809071961396504
11393,2018-07-02,63.849998474121094,63.9000015258789,62.86000061035156,63.2400016784668,1706100.0,0.009167030380292207,1.9295680813226048,1.5249861717751896,92.68782898059915,70.98394963033988,-2.036959234260678,-3.253781631944598,-1.501653788476105,-1.9562580847129354,21.043535635090773,1.0400009155273366,0.41630515958571124,2.8624984741210966,-0.26753801928983023,5.992534967532023,1.2974802274156332,4.42751672082656,-3.1998635540891627,97.3116647661554,16.750428707088176,1.5650182467054645,7,-1.8399982452392578,-2.5999984741210938,-1.3249988555908203,-0.9899997711181499,3.44000244140625,0,0.04353952773270042,1.056608798295618,63.27000045776367,-1.2191832362239894,63.47999954223633,-1.0277730682829653,62.90999984741211,0.04353952773270042
11394,2018-07-03,64.37999725341797,64.81999969482422,63.47000122070313,63.83000183105469,2407000.0,0.008300685856894585,-1.1259874685361861,0.9016365762599511,94.0540808043456,77.23793159148849,-2.2011488512208004,-3.674464136892283,-2.0612905211387087,-2.4107451652891783,21.329268405906394,1.3499984741210866,0.7543425222206679,3.2034973144531236,-0.26609452507028664,6.673089153976541,1.468701394691415,4.938293234214832,-3.274881008567462,82.2579627974657,-2.6642407253556684,1.7347959197617084,7,-1.9099979400634766,-2.6699981689453125,-1.7074975967407227,-0.9649982452392507,3.0400009155273438,1,0.02640578829081064,1.9295680813226048,63.849998474121094,1.056608798295618,63.27000045776367,-1.2191832362239894,63.47999954223633,0.02640578829081064
11395,2018-07-05,65.27999877929689,65.30000305175781,64.11000061035156,64.5,1835400.0,0.013979521035645037,1.9024190547078526,1.418191402294412,94.25089967800999,82.31504731817367,-2.619424533264052,-4.292040217449561,-3.005906065440577,-3.24312632013455,20.837016606390847,1.19000244140625,1.0946223587843633,3.784498977661144,0.034359043672495204,7.5346389116498,1.9094290106668126,5.659568944655476,-3.5805011824505897,99.28300220267681,14.684754733647736,1.875069966994328,7,-2.379997253417983,-3.329998016357436,-2.607499122619643,-1.8649997711181712,1.3499984741210795,3,0.014246328470684855,-1.1259874685361861,64.37999725341797,1.9295680813226048,63.849998474121094,1.056608798295618,63.27000045776367,0.014246328470684855
11396,2018-07-06,66.26000213623047,66.54000091552734,65.29000091552734,65.33000183105469,2328100.0,0.015012306606298154,-1.4752422894178256,1.19230994952852,94.90743765942405,86.72212726447032,-3.0431132732272275,-5.01403340766835,-4.022312205220061,-4.167007389384601,20.571873819137405,1.2600021362304545,1.4807758620659257,4.437502288818358,0.22695495777436747,8.648049619862348,2.332228623296359,6.542775954340357,-3.912413557500095,93.05214394367503,9.347307824645682,2.105273665521996,7,-2.19000244140625,-3.69000244140625,-3.5875024795532227,-2.8450031280517507,0.579994201660142,4,0.01146988352450351,1.9024190547078526,65.27999877929689,-1.1259874685361861,64.37999725341797,1.9295680813226048,63.849998474121094,0.01146988352450351
11397,2018-07-09,64.47000122070311,66.26000213623047,64.30000305175781,66.26000213623047,2241000.0,-0.027014803166578782,1.1899419910578428,-1.924731535640761,74.20925059738073,88.05295612993991,-0.9150989714808162,-2.994810429613679,-2.302515153521256,-2.3324795248199663,19.925551606197665,1.9599990844726562,1.869898639312808,2.404501342773422,-1.829309862500054,6.638312548046898,0.28759574013668043,4.521406945410163,-1.2839301746133458,43.75001295753001,-37.97591169119189,2.1169056026367383,7,-0.18000030517576704,-1.900001525878892,-1.9225015640258647,-1.0550022125243927,2.510002136230497,0,0.04653327040789046,-1.4752422894178256,66.26000213623047,1.9024190547078526,65.27999877929689,-1.1259874685361861,64.37999725341797,0.04653327040789046
11398,2018-07-10,64.98999786376953,65.25,63.66999816894531,63.86000061035156,2331500.0,0.008065714801001711,-1.0927146964162107,-0.631283058916792,75.5196316040324,87.19799361602762,-1.1342365783242059,-3.202511134475813,-2.9064963107719777,-2.789624025081501,18.620301062284316,1.5800018310546875,2.1951318998175253,2.6219980239868192,-1.5353873673733034,6.779383415346935,0.5433053283067579,4.700690719666881,1.5500030517578125,49.511296226804156,-32.36968836593167,2.078692695680058,7,-0.5499973297119141,-2.4199981689453125,-2.4324989318847585,-1.5749988555908132,3.160003662109361,1,0.03908295120814809,1.1899419910578428,64.47000122070311,-1.4752422894178256,66.26000213623047,1.9024190547078526,65.27999877929689,0.03908295120814809
11399,2018-07-11,65.68000030517578,65.80999755859375,65.04000091552734,65.27999877929689,1706400.0,0.010617055917629292,1.3333371865860566,0.3539845116162752,78.33152655264998,86.85043233347271,-1.5025384787175682,-3.592327679857533,-3.6654925800257985,-3.4256959578299018,17.664256826111117,0.8199996948242188,2.43667421327914,3.004500389099121,-1.1787311560967453,7.1877319342949875,0.9128846165011879,5.096116161697054,0.8026005554199287,70.03485061553471,-14.182458023510634,2.0916157725979314,7,-1.1550006866455078,-3.1100006103515625,-3.1225013732910085,-2.265001296997063,3.6399993896484375,2,0.024512798460274876,-1.0927146964162107,64.98999786376953,1.1899419910578428,64.47000122070311,-1.4752422894178256,66.26000213623047,0.024512798460274876
11400,2018-07-12,65.66999816894531,65.77999877929689,65.02999877929689,65.63999938964844,1679700.0,-0.0001522858736905386,4.999999999999318,0.07499666215262812,77.71617312458228,86.04212039035649,-1.1844121200303306,-3.2628866699413095,-3.7260230006107378,-3.376602409855444,16.936808709582895,0.75,2.5951385096691837,2.6854984283447294,-1.4192427891392185,6.79023964582867,0.6331278196027625,4.737869037086703,0.7563506378173912,69.68634446018763,-15.871667435092661,2.0523706087419713,7,-1.144998550415039,-3.0999984741210938,-3.149998664855957,-2.2549991607665945,4.209999084472656,3,0.02664839422559262,1.3333371865860566,65.68000030517578,-1.0927146964162107,64.98999786376953,1.1899419910578428,64.47000122070311,0.02664839422559262
11401,2018-07-13,65.63999938964844,65.86000061035156,65.26999664306639,65.72000122070311,1226900.0,-0.00045681102685124486,2.2777942610097006,-2.666836215665854,74.56358105874483,84.0267122288632,-0.911667297962282,-2.9559958693516677,-3.707430066871808,-3.295474140574818,16.451266520134233,0.5900039672851705,2.6239864759557037,2.3834997177124038,-1.6649136628212204,6.431913098246028,0.3592930274455881,4.407706407979219,0.7312224043579221,76.06170668410526,-7.910212823642112,2.024206690266812,7,-0.9399986267089844,-3.0699996948242188,-3.945000648498535,-2.94000053405761,3.5699996948242188,4,0.015082234506017533,4.999999999999318,65.66999816894531,1.3333371865860566,65.68000030517578,-1.0927146964162107,64.98999786376953,0.015082234506017533
11402,2018-07-16,65.66000366210939,65.83000183105469,65.06999969482422,65.41999816894531,1158800.0,0.00030475735293977735,1.6206887479940018,-3.0000000000007105,72.54374449038389,81.78848061883929,-0.6224547010037469,-2.703488347829719,-3.7256253545927223,-3.244233581570356,16.087254429789567,0.7600021362304688,2.6802205242278205,2.1425037384033345,-1.8133732337146,6.098380710521262,0.16456525234437436,4.120442224462302,0.6571936593957446,90.8677294389795,7.787136468175959,1.9779384860589642,7,-0.6550025939941548,-3.0900039672851705,-4.127503395080581,-2.960004806518562,3.269996643066392,0,0.01797125510156139,2.2777942610097006,65.63999938964844,4.999999999999318,65.66999816894531,1.3333371865860566,65.68000030517578,0.01797125510156139
11403,2018-07-17,65.55000305175781,65.80999755859375,65.41000366210939,65.41000366210939,811900.0,-0.0016753061866650043,-4.714223433243464,0.583317439125089,70.26280230654393,79.14500523019466,-0.27485243220722566,-2.313587196399503,-3.6302084181490386,-3.073283167369418,15.916363015615214,0.3999938964843608,2.66203914941849,1.7795030593872099,-2.004610967039838,5.563617085814265,-0.11255395382632116,3.671560072600734,0.714250286696128,62.65097895027053,-18.55557529270375,1.892057013213527,7,-0.4450035095214844,-2.9800033569335938,-4.397503852844238,-2.850004196166985,2.4099960327148438,1,0.02181541172540724,1.6206887479940018,65.66000366210939,2.2777942610097006,65.63999938964844,4.999999999999318,65.66999816894531,0.02181541172540724
11404,2018-07-18,65.19000244140625,65.68000030517578,64.86000061035156,65.48999786376953,1329800.0,-0.0054919999022320365,1.411762725936564,-2.1428337874661576,65.61644143426199,75.96339875866711,0.23705999047510318,-1.675631462567658,-3.2699327005461356,-2.6926074800670676,15.959234073458434,0.8199996948242188,2.63305709414162,1.188502311706543,-2.3275444774876064,4.704549100900692,-0.5695210828905317,2.9465257063036177,1.0223657936575137,33.00018310546875,-44.59369646913885,1.7580233945970742,7,-0.08500289916992188,-2.470001220703125,-4.2075042724609375,-2.590003967285149,2.3699951171875,2,0.045405721331781335,-4.714223433243464,65.55000305175781,1.6206887479940018,65.66000366210939,2.2777942610097006,65.63999938964844,0.045405721331781335
11405,2018-07-19,65.83000183105469,66.31999969482422,65.26000213623047,65.26000213623047,1721700.0,0.009817446934806906,-2.7192916705705987,-1.9000279748734772,65.9430135460451,72.74512941273612,-0.35393710913385235,-1.994149816066603,-3.838383392984994,-3.2992184104557154,16.179143062111194,1.1299972534179688,2.586763981622582,1.5595016479492188,-1.6195524652034123,4.738555761101857,-0.030025408627096795,3.1490287045255343,-2.160003662109375,66.43848143599926,-8.881302064828034,1.5895270565763182,7,-0.8350028991699219,-2.9350013732910156,-4.927502632141113,-3.2300033569335866,1.6100006103515625,3,0.053015308623660884,1.411762725936564,65.19000244140625,-4.714223433243464,65.55000305175781,1.6206887479940018,65.66000366210939,0.053015308623660884
11406,2018-07-20,65.05999755859375,65.62999725341797,64.65000152587889,65.54000091552734,1907800.0,-0.011696859350499023,1.9697018738368424,-0.8421116033783512,61.28621972719896,71.30923709382702,0.2547334923535516,-0.925864240608945,-2.982058516828218,-2.487669537957096,16.39787573968391,1.1800003051757955,2.4518489162645807,0.5699974060058537,-2.132882758717116,3.2728775707288236,-0.7814426763556384,1.9214374883673386,-1.336999359130857,24.550687559962267,-48.25304250832109,1.3514400823614854,7,-0.06499862670898438,-2.05999755859375,-4.407498359680176,-2.459999084472649,2.5200042724609375,4,0.07408545766518482,-2.7192916705705987,65.83000183105469,1.411762725936564,65.19000244140625,-4.714223433243464,65.55000305175781,0.07408545766518482
11407,2018-07-23,65.05000305175781,65.37999725341797,64.5,65.15000152587889,1169100.0,-0.00015361984646455884,2.1429038542759438,0.20832869744890944,58.152195884485224,69.37952201387735,0.3974494436227758,-0.687264146731394,-2.925666747217093,-2.4316153478007294,17.383383207397877,0.8799972534179688,2.2336046878600087,0.3925027847290039,-1.9770317693503756,2.7620373388083834,-0.792264492310693,1.5772700617686937,-1.2750648223876908,30.21995296603242,-37.85265775783249,1.1847672770396902,7,0.3599967956542969,-1.9600028991699219,-4.505003929138184,-2.4500045776367116,2.5,0,0.06395074308305393,1.9697018738368424,65.05999755859375,-2.7192916705705987,65.83000183105469,1.411762725936564,65.19000244140625,0.06395074308305393
11408,2018-07-24,66.05999755859375,66.69000244140625,64.04000091552734,64.94999694824219,4306500.0,0.015526432889362507,1.2362784169558527,-11.100175478753389,60.71428223879791,67.42205042344933,-0.4970769227318641,-1.4776748150535752,-3.89526920908348,-3.3922432318582736,18.44717989021331,2.6500015258789062,1.907433731508533,1.2149974822998075,-0.957700115346924,3.387695079946539,0.12864868347644176,2.3013462811231733,-2.234158099914545,76.22624452627245,9.537044420685604,1.0863487988233649,7,-0.6949958801269531,-2.694995880126953,-5.60999870300293,-3.459999084472649,1.1399993896484375,1,0.04344539589236884,2.1429038542759438,65.05000305175781,1.9697018738368424,65.05999755859375,-2.7192916705705987,65.83000183105469,0.04344539589236884
11409,2018-07-25,66.83000183105469,67.38999938964844,65.95999908447266,66.08999633789061,2486100.0,0.011656135345417873,-1.8600006103515625,0.6666712488830976,60.05189171216907,65.45935248873676,-1.2145179643105735,-2.019653211569988,-4.616390669545723,-4.088901279503645,19.394690797627717,1.4300003051757812,1.842731155274599,1.7745016098022433,-0.3042792168324695,3.853282436436956,0.7351111964848798,2.8138920231196067,-2.889595853066403,83.28364735328212,19.861531896090177,1.039390413317357,7,-1.1150016784667969,-3.0900020599365234,-6.50250244140625,-4.230003356933587,-0.40000152587890625,2,0.016908532432403423,1.2362784169558527,66.05999755859375,2.1429038542759438,65.05000305175781,1.9697018738368424,65.05999755859375,0.016908532432403423
11410,2018-07-26,68.04000091552734,68.43000030517578,66.98000335693361,67.40000152587889,1949500.0,0.01810562698369389,1.0422518563092824,0.8648576200589753,61.209056876446056,63.975516468481345,-2.2942418815283787,-2.978319855928376,-5.737293127169259,-5.2350179170996824,20.417091626265027,1.5999984741210938,1.747887189181732,2.7280006408691406,0.5030444290393632,4.952956852698925,1.615522534954252,3.8404787467840293,-4.0,91.11618578881694,30.143230196827737,1.1124781059148914,7,-1.8050003051757812,-3.7650012969970703,-7.610001564025879,-5.440002441406243,-2.309997558593736,3,-0.007054722964062399,-1.8600006103515625,66.83000183105469,1.2362784169558527,66.05999755859375,2.1429038542759438,65.05000305175781,-0.007054722964062399
11411,2018-07-27,66.51000213623047,68.23999786376953,66.30000305175781,67.56999969482422,2351000.0,-0.022486754243233875,-1.6216221789201282,-1.6562477648236524,63.28125543271482,62.946351017629226,-0.7016399551501991,-1.2750545855062398,-4.1299484968984075,-3.63980474710074,20.73544448760482,1.9399948120117188,1.5140503780122856,1.046501731872553,-1.062849836110047,3.1558532998551456,-0.008174052118747,2.101177515863853,-2.1188012695312466,56.264272531047645,-6.602763475457174,1.0546757839912966,7,-0.27500152587890625,-2.2350025177001953,-6.080002784729004,-3.910003662109368,0.23999786376953125,4,0.013982863859647532,1.0422518563092824,68.04000091552734,-1.8600006103515625,66.83000183105469,1.2362784169558527,66.05999755859375,0.013982863859647532
11412,2018-07-30,65.68000030517578,66.55000305175781,65.22000122070311,66.55000305175781,1346300.0,-0.012479353546773653,2.0574658212973764,0.8207591984798757,54.317909681017035,61.174696281459575,0.14695006749597894,-0.269037903359191,-3.2242033189305985,-2.7334244279708173,21.159476423774326,1.3300018310547017,1.2670595363829875,0.09599990844726847,-1.743880202379998,1.935880019274535,-0.8239401469663648,1.0159399638609017,-0.9656954833984344,37.35762227018836,-26.075269591351777,0.9199400554136343,7,0.5550003051757812,-1.2150001525878906,-5.250000953674316,-3.0800018310546804,1.6200027465820312,0,0.028928159516606877,-1.6216221789201282,66.51000213623047,1.0422518563092824,68.04000091552734,-1.8600006103515625,66.83000183105469,0.028928159516606877
11413,2018-07-31,66.62999725341797,66.69999694824219,65.66999816894531,66.01000213623047,2755200.0,0.014464021678260108,1.7105426948019355,-0.7126358159480151,55.757557262073846,60.079264706772,-0.7082153930174258,-1.0541315060985568,-4.086823307267906,-3.6079285218393835,21.398730937524768,1.029998779296875,1.1044909975373116,0.9069969177246122,-0.7962774213051915,2.610271256754416,0.05535974820971035,1.758634087239514,-1.618436792968751,43.92512258135077,-17.901317331605405,0.8516371695149008,7,-0.39499664306640625,-1.6149978637695312,-5.967497825622559,-4.029998779296868,0.840003967285142,1,0.013807681768929436,2.0574658212973764,65.68000030517578,-1.6216221789201282,66.51000213623047,1.0422518563092824,68.04000091552734,0.013807681768929436
11414,2018-08-01,66.08000183105469,66.41999816894531,64.90000152587889,66.12000274658203,2456800.0,-0.008254471634922211,3.75005066460039,-0.06451811380192951,52.33221828938254,58.566954122698384,-0.020894326040590272,-0.39025440222744123,-3.464356521142548,-2.9819979316417218,20.7423990745112,1.7299957275390767,0.9601525117611516,0.2720012664794922,-1.3147679444763298,1.8587704774353142,-0.5213833389984188,1.0653858719574032,2.3499984741210938,33.4277822444695,-26.272383761641265,0.793384605477908,8,0.154998779296875,-0.845001220703125,-5.160002708435059,-3.4800033569335866,0.5800018310547017,2,0.016949078180278576,1.7105426948019355,66.62999725341797,2.0574658212973764,65.68000030517578,-1.6216221789201282,66.51000213623047,0.016949078180278576
11415,2018-08-02,66.20999908447266,66.58999633789061,65.70999908447266,66.05000305175781,1690100.0,0.001967270729657855,-1.095221660112045,-3.9998092695021934,53.20585052380261,57.66913532232101,-0.10205227858153876,-0.47116275802912355,-3.5288714286404925,-3.0476262377965213,19.772581430659102,0.8799972534179545,0.8507769680192041,0.3554985046386747,-1.2205922894557517,1.9315892987331011,-0.4325468924085385,1.143543901685888,2.1494012451171898,39.22152679428049,-17.64855696030027,0.7880453970472121,8,0.02500152587890625,-0.8249988555908203,-5.140000343322754,-3.6100006103515554,0.8899993896484517,3,0.0033227793950343365,3.75005066460039,66.08000183105469,1.7105426948019355,66.62999725341797,2.0574658212973764,65.68000030517578,0.0033227793950343365
11416,2018-08-03,67.01999664306639,67.19000244140625,66.16999816894531,66.37000274658203,1096000.0,0.012233764836037997,1.060603258272838,4.062562586428789,57.02476798486715,57.54386555569678,-0.6758597105925617,-1.287304894083249,-4.2777760340857185,-3.817590172942218,18.170549555374514,1.0200042724609375,0.8313224065194333,1.127496337890605,-0.5245751137939578,2.779567789575168,0.30146061204833074,1.9535320637328795,1.2702157104492358,92.57616897936009,38.353929081496716,0.8260357258422808,8,-0.7849960327148295,-1.5499973297118999,-5.849997520446763,-4.419998168945291,0.540000915527358,4,-0.019247886462946284,-1.095221660112045,66.20999908447266,3.75005066460039,66.08000183105469,1.7105426948019355,66.62999725341797,-0.019247886462946284
11417,2018-08-06,67.47000122070311,67.52999877929689,67.01999664306639,67.12000274658203,1729700.0,0.006714482246744202,1.170251448793068,0.5384642471477433,59.580839691169025,57.41792749484911,-0.8342139309529415,-1.5821509368748679,-4.66890321516928,-4.252480453477091,17.61331865779611,0.5100021362304972,0.7757897032948051,1.4275009155273324,-0.22552634760644708,3.080528178661112,0.6009872839604355,2.254014547094229,0.7524069162597868,97.7187216254388,42.721822991863704,0.8265136315668898,8,-0.805000305175767,-2.0000019073486186,-5.950000762939439,-4.87000274658201,0.3099975585937784,0,-0.010671427414798651,1.060603258272838,67.01999664306639,-1.095221660112045,66.20999908447266,3.75005066460039,66.08000183105469,-0.010671427414798651
11418,2018-08-07,67.52999877929689,67.75,66.58000183105469,67.54000091552734,1830900.0,0.0008892479251263463,4.441848086442753,-0.028577656675709877,62.037035583484744,57.63849903610641,-0.7417680263367288,-1.5200341514959064,-4.6797179472366395,-4.29989512509308,17.488268343612535,1.1699981689453125,0.8224962766488346,1.3604984283447408,-0.3416167244766086,3.06261358116609,0.509440851934059,2.2115560047554226,0.6259612254443283,92.28065478979053,33.0761056556786,0.8510575764106775,8,-0.8649978637695455,-1.8849983215332173,-5.997498512268081,-4.930000305175788,0.8800048828125,1,-0.00340583047085119,1.170251448793068,67.47000122070311,1.060603258272838,67.01999664306639,-1.095221660112045,66.20999908447266,-0.00340583047085119
11419,2018-08-08,67.29000091552734,67.58999633789061,66.80000305175781,67.13999938964844,1445000.0,-0.003553944441105572,1.1066701931782765,-14.996948893995373,57.832626194243694,57.26334007141727,-0.48015021892950926,-1.2155568936373697,-4.370067888460099,-4.066944451656383,16.99830354341794,0.7899932861327983,0.9155295648671995,1.0400005340576115,-0.7160708642682323,2.7960719323834553,0.1619648348946896,1.9180362332205334,0.8008399196366298,77.451035390651,18.369987001147848,0.8780356991629223,8,-0.720001220703125,-1.3400001525878906,-5.660000801086426,-4.690002441406243,1.0400009155273438,2,0.0026749933530501036,4.441848086442753,67.52999877929689,1.170251448793068,67.47000122070311,1.060603258272838,67.01999664306639,0.0026749933530501036
11420,2018-08-09,67.41999816894531,67.58000183105469,66.93000030517578,67.23999786376953,2031800.0,0.0019318955513341063,1.599966431176282,1.1999898275774377,63.59450893116119,57.29814601568909,-0.7904700751360991,-1.272993374949806,-4.426821516873716,-4.185421261764326,16.491647061269333,0.6500015258789062,0.9176544461540317,1.0824977874755888,-0.7255167878761455,2.890512362827323,0.17849049979972165,1.986505075151456,0.607025880032964,79.11383236597874,15.017823645767322,0.9040072876758644,8,-1.0949974060058594,-1.3699989318847656,-5.329998970031738,-4.819999694824212,1.0100021362304688,3,-0.011272538230147733,1.1066701931782765,67.29000091552734,4.441848086442753,67.52999877929689,1.170251448793068,67.47000122070311,-0.011272538230147733
11421,2018-08-10,66.62999725341797,67.73999786376953,66.58000183105469,67.38999938964844,1279100.0,-0.011717605116922547,-1.6976872100141056,-4.222226931717035,58.35093500567364,57.74625994065094,0.020497719226469258,-0.4269093332683269,-3.567700540122658,-3.367779186334964,15.785040021382038,1.1599960327148438,0.8528772685565116,0.24299697875976278,-1.538628319742159,2.0246222772616846,-0.6478156704911981,1.1338096280107237,1.3344863450983269,4.2731197099521365,-61.45974761584251,0.8908126492509598,8,-0.3049964904785156,-0.5799980163574219,-4.204996109008789,-4.029998779296868,1.6800003051757812,4,0.007053898245193535,1.599966431176282,67.41999816894531,1.1066701931782765,67.29000091552734,4.441848086442753,67.52999877929689,0.007053898245193535
11422,2018-08-13,66.83999633789061,66.95999908447266,66.37999725341797,66.62999725341797,1305600.0,0.0031517198428501203,1.577759693471,-0.2763138081614028,54.503463185919514,57.606916154411564,-0.00855101281598536,-0.5733706884037133,-3.6621602037203616,-3.5357019455667,15.184173585291077,0.5800018310546875,0.6788871642178975,0.393996429443348,-1.3642597981057065,2.1522526569924025,-0.48513168433117926,1.2731245432178753,1.0631976191729393,33.57650819462053,-29.55550257585741,0.8791281137745276,8,-0.5149955749511577,-0.7899971008300639,-3.519996643066392,-4.23999786376951,0.4900054931640767,0,0.01077201167192432,-1.6976872100141056,66.62999725341797,1.599966431176282,67.41999816894531,1.1066701931782765,67.29000091552734,0.01077201167192432
11423,2018-08-14,66.98000335693361,67.33999633789061,66.58999633789061,66.58999633789061,842300.0,0.0020946592865629388,-2.8460846260683046,1.85718437783859,50.9340080398516,57.45155946001924,-0.10469866155204954,-0.6332180987360658,-3.687454472882024,-3.6481987813446324,14.666698344946184,0.75,0.5983181648112321,0.4625034332275533,-1.2582407656465193,2.183247632101626,-0.3978686662094759,1.3228755326645825,0.8631267515062433,44.11807604707887,-15.784740674864082,0.8603720994370344,8,-0.25000381469727984,-0.9300041198730611,-3.5500030517578267,-4.410003662109389,0.8399963378906108,1,0.011943794898010562,1.577759693471,66.83999633789061,-1.6976872100141056,66.62999725341797,1.599966431176282,67.41999816894531,0.011943794898010562
11424,2018-08-15,68.15000152587889,68.34999847412111,66.86000061035156,67.23000335693361,2019900.0,0.0174678726531321,1.257586091298943,2.3589272090609654,50.68836511137583,57.17183885863848,-1.0618535702539162,-1.6549400926205635,-4.714206390067261,-4.771468989707152,14.99234301919492,1.4899978637695455,0.6984739775693498,1.4845016479492017,-0.26444059038468026,3.2334438862830837,0.6100305287822607,2.3589727671161427,-3.25,89.84787693832837,32.49324250608131,0.8744711191669431,8,-0.8900032043456889,-1.9150009155273295,-4.645001411437974,-5.580001831054673,0.20999908447267046,2,0.003815144980323426,-2.8460846260683046,66.98000335693361,1.577759693471,66.83999633789061,-1.6976872100141056,66.62999725341797,0.003815144980323426
11425,2018-08-16,69.31999969482422,69.38999938964844,67.41000366210939,67.94000244140625,3389200.0,0.017167984486413213,1.6052632899828654,1.5000000000000464,68.41416369523171,58.437327270901214,-1.9492940701045143,-2.6878793820894202,-5.669605031420389,-5.885066227637438,15.077247782192076,1.9799957275390483,0.7520926474597616,2.4799999237060604,0.41431012868333994,4.545689718728781,1.4471550261947073,3.5128448212174135,-4.350998229980476,97.67443039386404,38.522000809134354,1.0328448975113595,8,-1.4350013732910156,-2.604999542236328,-5.772500038146973,-6.75,-1.6599960327148295,3,-0.014281561859894931,1.257586091298943,68.15000152587889,-2.8460846260683046,66.98000335693361,1.577759693471,66.83999633789061,-0.014281561859894931
11426,2018-08-17,69.87999725341797,70.62000274658203,69.12999725341797,69.33999633789061,3226500.0,0.00807844144632286,-2.1041810711362245,0.3913057900585577,78.53264475146358,60.54308338871171,-2.303136081754076,-3.0232641364193285,-6.030506349949157,-6.403036504048508,16.036384373560104,1.4900054931640625,0.909074622747525,2.798997497558588,0.49658868906068676,5.101406306056489,1.6477930933096303,3.950201901807546,-4.734155871582033,82.54706286684925,19.785213119346594,1.1512044042489518,8,-1.3799972534179688,-2.5499954223632812,-6.332497596740723,-7.30999755859375,-2.909996032714858,4,-0.020749814041689407,1.6052632899828654,69.31999969482422,1.257586091298943,68.15000152587889,-2.8460846260683046,66.98000335693361,-0.020749814041689407
11427,2018-08-20,69.20999908447266,69.98000335693361,68.34999847412111,69.91999816894531,1811800.0,-0.009587839085276162,2.927677840997742,-1.3148108902357698,68.22038647051463,61.230122376159485,-1.520231526551271,-2.135097456033492,-5.161546254027897,-5.693202989183753,16.924298700196434,1.6300048828125,1.0497198311077511,1.920999526977539,-0.36039303973694814,4.202392093692026,0.7803032436202955,3.0616958103347827,-3.7357080207519573,65.01237171562673,-0.12673639837095152,1.140696283357241,8,-0.7099990844726562,-1.8799972534179688,-5.57499885559082,-6.6399993896484375,-2.4000015258789062,0,-0.01300392338945755,-2.1041810711362245,69.87999725341797,1.6052632899828654,69.31999969482422,1.257586091298943,68.15000152587889,-0.01300392338945755
11428,2018-08-21,68.93000030517578,69.18000030517578,68.48000335693361,69.0,1622800.0,-0.004045640557734043,2.255797448590271,0.09859124660169136,70.92512987354895,62.6848450071934,-1.1407166670684887,-1.7170973344438494,-4.6601375230199125,-5.384013247092639,16.86757771595336,0.7299957275390483,1.0878108819103858,1.4975006103515653,-0.8191741372236692,3.8141753579268,0.3391632365639481,2.6558379841391826,-3.1469665404834046,55.0531520947343,-13.514883627814228,1.1583373737876204,8,-0.43000030517578125,-1.5999984741210938,-5.142499923706055,-6.3600006103515625,-2.269996643066392,1,-0.023211931916979123,2.927677840997742,69.20999908447266,-2.1041810711362245,69.87999725341797,1.6052632899828654,69.31999969482422,-0.023211931916979123
11429,2018-08-22,67.95999908447266,68.98000335693361,67.58000183105469,68.98000335693361,1999300.0,-0.014072264854324779,1.7450895328136902,14.57155313351519,61.43791762241942,62.44522375066654,-0.07340039961678713,-0.6936634326923183,-3.4944532343354524,-4.3812235957412184,16.057779401341108,1.4000015258789205,1.0389911636640363,0.4709995269775362,-1.8389137181168564,2.780912772071929,-0.683957095569653,1.6259561495247254,-1.8867471808669052,17.133818667540947,-52.86831410685069,1.1549566225471937,8,0.5400009155273438,-0.6299972534179688,-4.122499465942383,-5.3899993896484375,-0.279998779296875,2,-0.00206002636160163,2.255797448590271,68.93000030517578,2.927677840997742,69.20999908447266,-2.1041810711362245,69.87999725341797,-0.00206002636160163
11430,2018-08-23,67.55999755859375,68.33999633789061,67.37999725341797,68.06999969482422,2321900.0,-0.005885837717297671,-1.2068874799399847,0.49999999999999306,53.72928919102057,61.93170754903842,0.38950956057732355,-0.34937922342936645,-2.89809270881355,-3.9505864595461233,14.54663314662375,0.959999084472642,0.9492663388143967,0.09499816894530966,-2.200741100031024,2.3907374379216435,-1.0528714655428644,1.2428678034334837,-1.2139406044094159,5.555555555555555,-59.0468480939205,1.14786963448817,8,0.94000244140625,-0.2299957275390625,-3.6474971771240234,-4.989997863769531,-0.0099945068359375,3,0.011841371827522318,1.7450895328136902,67.95999908447266,2.255797448590271,68.93000030517578,2.927677840997742,69.20999908447266,0.011841371827522318
11431,2018-08-24,67.44000244140625,67.66999816894531,66.34999847412111,67.55000305175781,3034200.0,-0.0017761267247445867,6.543052709595768,0.215686567834009,49.782931768145616,61.407204058174656,0.7112864707455344,-0.1645763648261891,-2.6019733429882734,-3.8000231287447406,13.341063355722586,1.3199996948242045,0.9290589557617324,-0.07149696350097656,-2.3230390933976963,2.180045166395743,-1.1972680284493293,1.0542741014473762,3.1800003051757812,30.027617109997255,-29.130589186666537,1.1257710649483579,8,1.0449981689453125,-0.1100006103515625,-3.4950027465820312,-4.870002746582031,1.2799987792968608,4,0.003262176938594985,-1.2068874799399847,67.55999755859375,1.7450895328136902,67.95999908447266,2.255797448590271,68.93000030517578,0.003262176938594985
11432,2018-08-27,67.58000183105469,68.12000274658203,67.15000152587889,67.97000122070311,1442900.0,0.0020759102102654303,1.8115877930119828,3.5454293244554127,50.35767612028909,61.34316717822326,0.7680661975286398,-0.16330684497884818,-2.5683274105815173,-3.917431150515185,13.165504647668913,0.9700012207031392,0.8475938176374029,-0.026497650146481533,-2.1064598291031302,2.053464528810167,-1.066478739624813,1.01348343933185,2.954600830078121,43.46298802482354,-11.030172974126337,1.0399810894783272,8,0.904998779296875,-0.25,-3.5825023651123047,-5.010002136230469,0.8600006103515625,0,-0.009026347940571777,6.543052709595768,67.44000244140625,-1.2068874799399847,67.55999755859375,1.7450895328136902,67.95999908447266,-0.009026347940571777
11433,2018-08-28,67.55000305175781,68.0,67.37000274658203,67.41999816894531,1819200.0,-0.00044390024391938177,-4.478338751409805,-0.33334637505380926,51.91742238656324,61.47972909768853,0.991711406160519,-0.0641379492945191,-2.363063701725011,-3.8603153105987076,12.88202304908112,0.6299972534179688,0.8774530250601629,-0.10249671936034588,-2.131599055250902,1.9266056165302103,-1.1170478873056169,0.9120544485849251,2.9009075256347643,45.627465769319485,-5.715407729908506,1.014551167945276,8,0.93499755859375,-0.220001220703125,-3.3000030517578125,-4.980003356933594,1.1399993896484375,1,-0.010954929085599918,1.8115877930119828,67.58000183105469,6.543052709595768,67.44000244140625,-1.2068874799399847,67.55999755859375,-0.010954929085599918
11434,2018-08-29,67.19999694824219,67.98000335693361,66.80999755859375,67.83000183105469,3164600.0,-0.005181437271697065,1.516120034783133,-4.846009389671361,48.428562709263396,59.259106765914275,1.3329630500909389,0.39429318086577325,-1.840825156715411,-3.4862294573501345,13.069238185018738,1.170005798339858,0.942335352395034,-0.5085025787353459,-2.4128608464042003,1.3958556889335085,-1.4606817125697802,0.44367655509908843,3.1688953870849588,42.71353701410471,-4.905139747675001,0.952179133834428,8,1.285003662109375,0.5600051879882812,-2.8349952697753906,-4.554996490478516,2.100006103515625,2,-0.008035614741898067,-4.478338751409805,67.55000305175781,1.8115877930119828,67.58000183105469,6.543052709595768,67.44000244140625,-0.008035614741898067
11435,2018-08-30,66.43000030517578,67.5,66.12999725341797,67.37000274658203,3169300.0,-0.011458283899320132,1.28334371781341,1.4920558031389266,48.56735622736048,55.92963026323615,1.8437968920394354,1.245472886571747,-0.9001239244817327,-2.6869654749087886,13.291771368887714,1.3700027465820312,1.0260269672583746,-1.289499282836914,-3.1596466799205416,0.5806481142467135,-2.224572981378728,-0.3544255842951003,3.858514152927242,15.075488624949202,-36.455290225355625,0.9350736985418165,8,1.625,1.3300018310546875,-1.702500343322754,-3.4350013732910156,3.5,3,0.01881679955227411,1.516120034783133,67.19999694824219,-4.478338751409805,67.55000305175781,1.8115877930119828,67.58000183105469,0.01881679955227411
11436,2018-08-31,65.73000335693361,67.0,65.16999816894531,66.48000335693361,2532000.0,-0.010537361809821233,1.0447024524972832,0.7978702681644049,42.570321731945725,53.07962307006183,2.115698290641845,1.9435166935543435,-0.04112911294940602,-1.9653066500808265,13.341435211694307,1.8300018310546875,1.0088793928072164,-1.9249965667724496,-3.976875313675535,0.1268821801306359,-2.9509359402239994,-0.8990571933208997,4.392170412982011,18.983197254457203,-33.380352491313666,1.0259393734515438,8,1.444995880126939,2.029998779296861,-0.47500324249269,-2.2150039672851705,4.7199935913085795,4,0.027689024826928144,1.28334371781341,66.43000030517578,1.516120034783133,67.19999694824219,-4.478338751409805,67.55000305175781,0.027689024826928144
11437,2018-09-04,66.75,67.40000152587889,65.76000213623047,65.84999847412111,2670500.0,0.015517976433494285,-2.0370522121830517,-1.2000020345051894,48.622731621117026,50.60157881979161,0.7934988213141452,0.9136573448469392,-0.9202023934652459,-2.953179132727982,13.042893811594015,1.669998168945284,0.7477907003712261,-0.8689998626709041,-2.9594473401198087,1.2214476147780005,-1.9142236013953493,0.17622387605354106,3.0750432338574,55.830417270997,2.3237429640380824,1.045223738724452,9,0.3250007629394531,1.0100021362304688,-1.494999885559082,-3.2350006103515625,3.3300018310546875,1,0.029513126901919318,1.0447024524972832,65.73000335693361,1.28334371781341,66.43000030517578,1.516120034783133,67.19999694824219,0.029513126901919318
11438,2018-09-05,67.30000305175781,67.37999725341797,66.62000274658203,66.79000091552734,1685000.0,0.00823974609375,1.2686723527335253,0.5666680795151193,44.50194189610001,48.71980373908946,-0.013448996662702939,0.3642135355008378,-1.3396506162469421,-3.4771139172001995,13.12716986617401,0.7599945068359375,0.34531568744370134,-0.3074970245361328,-2.402531428809141,1.7875373797368752,-1.3550142266726368,0.7400201776003712,2.245737478204859,75.8007455615193,25.780149962240742,1.0475172021365065,9,-0.5450057983398438,0.45999908447265625,-1.950002670288086,-3.785003662109375,1.1100006103515767,2,0.016939068914628486,-2.0370522121830517,66.75,1.0447024524972832,65.73000335693361,1.28334371781341,66.43000030517578,0.016939068914628486
11439,2018-09-06,67.47000122070311,67.69999694824219,67.13999938964844,67.40000152587889,1548000.0,0.002525975649875667,1.1132336217195522,0.137253728663964,36.25555909503638,46.778278172868994,-0.29084871504751675,0.2196537254765758,-1.384420481718763,-3.635917431011862,13.116031414107965,0.55999755859375,0.07040058866553522,-0.14649887084962643,-2.2373326858558613,1.9443349441566085,-1.1919157783527368,0.8989180366534839,1.8131947675985174,90.90925539485849,44.9784751454571,1.0454169075031141,9,-0.8250007629394389,0.29000091552735796,-1.8450012207031108,-3.9550018310546733,1.1800003051757812,3,0.018082128333040348,1.2686723527335253,67.30000305175781,-2.0370522121830517,66.75,1.0447024524972832,65.73000335693361,0.018082128333040348
11440,2018-09-07,66.66000366210939,67.23000335693361,66.44999694824219,66.91999816894531,1388200.0,-0.012005299302487282,-1.2941097273645654,-3.714223433242304,26.93410399822477,44.23951953176669,0.42248828051937437,1.0222040008884932,-0.4653739523453595,-2.8316164359580256,13.285110564559588,1.0200042724609233,-0.24352735308188755,-0.9184967041015426,-3.051565979301145,1.21457257109806,-1.9850313417013439,0.14803793349825867,2.3764004570308543,58.893526169137985,16.867650442460103,1.0665346375998,9,-0.015003204345717336,1.2349967956542827,-0.9250030517578267,-3.1450042724609517,2.2199935913085795,4,0.0396039490641229,1.1132336217195522,67.47000122070311,1.2686723527335253,67.30000305175781,-2.0370522121830517,66.75,0.0396039490641229
11441,2018-09-10,67.09999847412111,67.33000183105469,66.63999938964844,66.98000335693361,1255400.0,0.006600581875782607,1.3793112520061148,-0.46152943247845707,34.37033051742101,42.463147798114676,-0.07912937459968816,0.6526896321645808,-0.8073342670601136,-3.267941216957283,13.772128101220405,0.69000244140625,-0.4250772974257586,-0.5020019531249886,-2.6011590460746987,1.5971551398247215,-1.5515804995998366,0.5475765933498593,1.7044212880074383,69.0721608941367,28.716556683890445,1.0495785464748528,9,-0.5149993896484517,0.7950019836425639,-1.2899980545044087,-3.5849990844726705,2.4300003051757812,0,0.04217588517749582,-1.2941097273645654,66.66000366210939,1.1132336217195522,67.47000122070311,1.2686723527335253,67.30000305175781,0.04217588517749582
11442,2018-09-11,67.55999755859375,67.72000122070311,67.12999725341797,67.23000335693361,1636400.0,0.006855426153996813,-1.2264031438482816,2.7500635808747544,40.11539896975416,41.15181186291367,-0.6059908935860392,0.2628746610527628,-1.1551624318033191,-3.718843753256138,14.35099274004838,0.6200027465820028,-0.4996598379067194,-0.0780029296875,-2.146609442603605,1.990603583228605,-1.1123061861455454,0.9563003267705454,1.026356907943807,87.40132883180644,46.88465603128047,1.0343032564580508,9,-0.9849967956542969,0.3350028991699219,-1.7074975967407227,-4.0449981689453125,2.0200042724609375,1,0.042776783512195715,1.3793112520061148,67.09999847412111,-1.2941097273645654,66.66000366210939,1.1132336217195522,67.47000122070311,0.042776783512195715
11443,2018-09-12,67.77999877929689,68.01000213623047,67.26000213623047,67.55999755859375,2568300.0,0.0032563828989533583,1.2058566139347022,0.6666820798558043,48.54368332751055,41.1646030427189,-0.8827688537150635,0.11160196698482139,-1.2768215082877674,-3.9203932051048014,14.535849166996273,0.75,-0.5282058327305208,0.10199851989747799,-1.9438488765864008,2.147845916381357,-0.9209251783444614,1.1249222181394174,0.601374309385136,85.25624410068902,40.055834555012,1.0229236982419385,9,-1.1899986267089986,0.11500167846678266,-1.7124986648559712,-4.264999389648452,1.7600021362304545,2,0.033933359297438015,-1.2264031438482816,67.55999755859375,1.3793112520061148,67.09999847412111,-1.2941097273645654,66.66000366210939,0.033933359297438015
11444,2018-09-13,68.41000366210939,68.44000244140625,67.26000213623047,67.83000183105469,1533600.0,0.009294849426951135,2.6875044703526214,2.63635733111378,56.63032481521615,42.06048844136952,-1.478571720684016,-0.5248339851096233,-1.8162219919517213,-4.526179443699981,13.850537417046421,1.1800003051757812,-0.5588231117120301,0.719003295898446,-1.3427153886002685,2.7807219803971606,-0.31185604635091124,1.7498626381478033,-3.2400054931640767,98.4925278146261,46.28302495387781,1.030859342249359,9,-1.605003356933608,-0.5150032043457173,-2.2550029754638814,-4.895004272460952,1.8999938964843608,3,0.0,1.2058566139347022,67.77999877929689,-1.2264031438482816,67.55999755859375,1.3793112520061148,67.09999847412111,0.0
11445,2018-09-14,68.33000183105469,68.40000152587889,67.77999877929689,68.33999633789061,1971200.0,-0.001169446378775918,8.53814553990775,-0.017231853936993308,56.98587183565535,43.6622162306706,-1.230066153553011,-0.5510560752286437,-1.6736915017584835,-4.4344729536288625,12.434044498021823,0.6300048828125,-0.6040363312827566,0.6885013580322266,-1.252547081260829,2.629549797325282,-0.28202286161429413,1.6590255776787473,-3.0946035766601625,93.88886534141483,37.26767880041174,0.9705242196465251,9,-1.2299995422363281,-0.4350013732910156,-2.0700016021728516,-4.81500244140625,1.529998779296875,4,0.0046831506841664705,2.6875044703526214,68.41000366210939,1.2058566139347022,67.77999877929689,-1.2264031438482816,67.55999755859375,0.0046831506841664705
11446,2018-09-17,68.43000030517578,68.54000091552734,68.01999664306639,68.38999938964844,1550900.0,0.0014634636534671674,3.0000000000001092,-4.002290076341569,56.71405412897672,44.56125206487723,-1.0133585559124185,-0.8066097932906757,-1.7403033911351287,-4.5231841500125824,10.298177875125198,0.5200042724609517,-0.5905943969818992,0.860999679565424,-0.8187351083641374,2.5407344674949854,0.021132285600643286,1.7008670735302047,-3.1305099670410215,92.19855853516006,32.51203946052871,0.8398673939647816,9,-0.9350013732910156,-0.5349998474121094,-2.2425003051757812,-4.915000915527344,1.1200027465820312,0,0.006576018504096837,8.53814553990775,68.33000183105469,2.6875044703526214,68.41000366210939,1.2058566139347022,67.77999877929689,0.006576018504096837
11447,2018-09-18,68.30999755859375,68.63999938964844,67.94000244140625,68.23000335693361,1864800.0,-0.0017536569640049793,-1.1212156241691424,1.9998092695018381,55.91896202176641,45.82980985661794,-0.7250452768515601,-0.7984257405948796,-1.529914234873388,-4.398544939616514,8.8624960784309,0.6999969482421875,-0.5167234499289322,0.7859970092773381,-0.7507711597149012,2.3227651782695773,0.017612924781218453,1.5543810937734577,-2.8808867973632886,76.08677624268158,14.01786663662655,0.76838408449612,9,-0.7649993896484375,-0.4149971008300781,-2.12249755859375,-4.7949981689453125,2.2300033569335938,1,0.017859775498552333,3.0000000000001092,68.43000030517578,8.53814553990775,68.33000183105469,2.6875044703526214,68.41000366210939,0.017859775498552333
11448,2018-09-19,67.33000183105469,68.43000030517578,66.94999694824219,68.38999938964844,2067900.0,-0.014346300140011814,1.5964985075825515,-13.250929899859292,50.92202204195417,47.45941685071992,0.2901674937364902,0.05855843601302979,-0.48581977241475727,-3.428665575213415,7.469082171653688,1.4800033569335938,-0.3431576288612348,-0.11399879455566975,-1.501967272749468,1.2739696836381285,-0.8079830336525617,0.5799854445412223,-1.708237752119146,22.485463541478566,-40.295481441125446,0.6939842390968959,9,0.214996337890625,0.5649986267089844,-1.1425018310546875,-3.81500244140625,2.1299972534179688,2,0.0334174950068431,-1.1212156241691424,68.30999755859375,3.0000000000001092,68.43000030517578,8.53814553990775,68.33000183105469,0.0334174950068431
11449,2018-09-20,67.81999969482422,67.97000122070311,66.83999633789061,67.30999755859375,1840600.0,0.0072775560737252665,1.7901176426264767,-0.48113519894051937,60.26589102907973,51.16294874303715,-0.16199781375856048,-0.4663769950822001,-0.9269477504823556,-3.921721993387756,6.887942546158286,1.1300048828125,-0.2750781278748491,0.3829990386962834,-0.9953912701884065,1.7613893475809732,-0.30619611574606154,1.0721941931386283,-2.017141497245902,54.44453863434106,-13.777181751755649,0.6891951544423465,9,-0.18000030517578125,0.07500076293945312,-1.4300003051757812,-4.305000305175781,0.34999847412109375,3,0.025361268481904675,1.5964985075825515,67.33000183105469,-1.1212156241691424,68.30999755859375,3.0000000000001092,68.43000030517578,0.025361268481904675
11450,2018-09-21,68.36000061035156,69.90000152587889,67.52999877929689,67.55000305175781,4222600.0,0.007962266557906661,-4.576437008580883,1.5882238544736489,69.89410019794897,55.110034263095805,-0.48667351685627125,-0.9943515974173636,-1.410473883233493,-4.461672435388003,6.536801386465499,2.370002746582003,-0.1886411122474101,0.8829998016357479,-0.5555381762445677,2.3215377795160634,0.1637308126955901,1.6022687905759057,-2.386913941249034,49.67325802020087,-23.753300161601167,0.7192689889401557,9,0.009998321533188914,-0.4650001525878906,-1.6125011444091797,-4.845001220703125,0.75,4,0.028525408584430423,1.7901176426264767,67.81999969482422,1.5964985075825515,67.33000183105469,-1.1212156241691424,68.30999755859375,0.028525408584430423
11451,2018-09-24,67.66000366210939,68.18000030517578,67.47000122070311,68.05000305175781,2098900.0,-0.01023986164412316,1.184633081365366,-0.481482179187685,57.23374112429999,57.01207228026756,0.33650063540858355,-0.2919985463620094,-0.6600046919505758,-3.7355171088768557,7.014627793753607,0.8899993896484517,-0.0629099746045938,0.17200279235841265,-1.2687068886763768,1.6127124733932021,-0.548352048158975,0.8923576328758003,-1.3727638044647534,26.797579541290595,-46.83663188291663,0.7203548405173931,9,0.7099952697753622,0.23499679565428266,-0.36000442504884234,-3.6650047302246236,1.8699951171875,0,0.03251547190610338,-4.576437008580883,68.36000061035156,1.7901176426264767,67.81999969482422,1.5964985075825515,67.33000183105469,0.03251547190610338
11452,2018-09-25,66.97000122070311,67.58999633789061,66.68000030517578,67.58999633789061,1681600.0,-0.010198084600351431,1.9354941917699877,1.5897335576509832,47.43388641562794,56.8887615122806,1.0437749625265695,0.36887334026964425,0.07284783600015032,-3.01655652617481,6.9333926913824975,0.980003356933608,0.2031731046336347,-0.48749961853029333,-1.9457296380136455,0.9707304009530588,-1.2166146282719694,0.24161539121138276,-0.3937404295997311,9.006236198382735,-61.69552904215398,0.7291150097416739,9,1.319999694824233,0.6049995422363423,0.944999694824233,-2.3600006103515483,2.4199981689453267,1,0.038524739197064894,1.184633081365366,67.66000366210939,-4.576437008580883,68.36000061035156,1.7901176426264767,67.81999969482422,0.038524739197064894
11453,2018-09-26,66.80999755859375,67.29000091552734,66.68000030517578,67.08999633789061,2033300.0,-0.0023891841002370295,-1.2592896097657464,0.4516144910415207,44.85978309696474,55.580923543586,1.1753104922642592,0.4960266420433328,0.2782719950778869,-2.8357356659701694,6.847767543137184,0.6100006103515625,0.3769098883942661,-0.6105030059814425,-2.0961457826097956,0.8751397706469106,-1.3533243942956261,0.13231838233274118,3.090003967285142,4.0371802526703044,-61.46021848045444,0.7428213883141774,9,1.4800033569335938,0.7250022888183594,1.1050033569335938,-2.1999969482421875,1.3800048828125,2,0.05583001786016095,1.9354941917699877,66.97000122070311,1.184633081365366,67.66000366210939,-4.576437008580883,68.36000061035156,0.05583001786016095
11454,2018-09-27,66.66000366210939,66.98999786376953,66.05000305175781,66.34999847412111,1166200.0,-0.002245081604034027,-1.0659316705092627,-1.1071662125341162,50.0,54.80471556184652,1.1744694133803932,0.6361047669776099,0.48448558987519164,-2.6560051734051626,7.288113771571742,0.9399948120117188,0.47329143122456685,-0.7334972381591598,-2.2552028421785337,0.7882083658602141,-1.4943500401688397,0.02735556385052007,3.175597839355447,15.844177977001262,-48.402935631198716,0.7608528020096865,9,1.3149986267089702,0.8749961853027202,1.2549972534179545,-2.0500030517578267,1.2199935913085795,3,0.042004129441037374,-1.2592896097657464,66.80999755859375,1.9354941917699877,66.97000122070311,1.184633081365366,67.66000366210939,0.042004129441037374
11455,2018-09-28,67.68000030517578,67.75,66.69000244140625,66.83000183105469,1840800.0,0.015301478953355874,1.1414138300413839,2.7418846750178427,54.574149574727095,54.56694838915212,0.05875212287523368,-0.30086916281712206,-0.4869120262043509,-3.608417150713393,7.30891551585493,1.0899963378906108,0.5065313929568731,0.22399940490723225,-1.2323598807566185,1.680358690571083,-0.5041802379247002,0.9521790477391647,2.0041772583007713,76.5257913268358,12.356581887217644,0.7281796428319256,9,0.2950019836425781,-0.14500045776367188,0.2350006103515625,-3.0699996948242188,1.0800018310546875,4,0.00723992112234173,-1.0659316705092627,66.66000366210939,-1.2592896097657464,66.80999755859375,1.9354941917699877,66.97000122070311,0.00723992112234173
11456,2018-10-01,67.55000305175781,67.91000366210939,67.16999816894531,67.76000213623047,1603400.0,-0.0019207631919592183,1.9019701706881822,-0.24705818994533754,49.91685094866085,53.90004715880705,0.056763799035252305,-0.029018827246829915,-0.2840009816026168,-3.3998876547481274,6.699287995396933,0.7400054931640767,0.4224648043200858,0.003002166748046875,-1.205634750817822,1.2116390843139158,-0.6013162920348947,0.6073206255309884,1.9888075312499893,80.64513482694345,18.612633813702892,0.6043184587829379,10,0.4249992370605469,-0.015003204345703125,0.36499786376953125,-2.7900009155273438,1.3899993896484375,0,0.023093967255611414,1.1414138300413839,67.68000030517578,-1.0659316705092627,66.66000366210939,-1.2592896097657464,66.80999755859375,0.023093967255611414
11457,2018-10-02,68.72000122070311,68.94000244140625,67.51999664306639,67.51999664306639,1796500.0,0.01732047544170845,-1.3666673024471427,-5.71433242506812,56.752899392716806,54.54792242000289,-1.1722318574704076,-1.1002737805508218,-1.3656643518732352,-4.504350460504369,6.681258092606751,1.420005798339858,0.36407892102741357,1.0745002746581918,-0.18084529145761508,2.3298458407739986,0.44682749160028834,1.7021730577160952,0.6792570610546846,92.38749940601538,31.917360852404038,0.6276727830579061,10,-0.7449989318847514,-1.1850013732910014,-0.8124999999999858,-3.784999847412095,0.9799957275390767,1,0.011786925846994256,1.9019701706881822,67.55000305175781,1.1414138300413839,67.68000030517578,-1.0659316705092627,66.66000366210939,0.011786925846994256
11458,2018-10-03,68.44000244140625,69.11000061035156,68.0,68.65000152587889,1651900.0,-0.004074487402839333,-1.0366909546507639,-0.1749985694939705,50.22692016473055,53.43248121285299,-0.8026258292041177,-0.7699666712209421,-1.0313232352105786,-4.169040144805507,6.704945137567897,1.1100006103515625,0.28879563924944307,0.7375015258789119,-0.5547729463513917,2.0297759981092156,0.0913642897637601,1.3836387619940638,0.8252856311515444,78.10461753266182,21.51691472341203,0.64613723611515,10,-0.4650001525878906,-0.9050025939941406,-0.532501220703125,-3.4000015258789062,0.9700012207031392,2,0.013880726393245002,-1.3666673024471427,68.72000122070311,1.9019701706881822,67.55000305175781,1.1414138300413839,67.68000030517578,0.013880726393245002
11459,2018-10-04,68.69000244140625,69.01000213623047,67.73000335693361,68.08999633789061,1768900.0,0.0036528344693447234,1.0645050144588462,-2.85718437783859,52.65487821071135,51.517012103159914,-1.023913151637899,-0.9738085778975574,-1.2477787917077308,-4.362352037524843,6.92164206269978,1.2799987792968608,0.22872987212377893,0.9265014648437528,-0.43299195757427356,2.2859948872617792,0.24675475363474675,1.606248176052759,0.44667423031954456,82.64469063097032,29.504036713982003,0.6797467112090098,10,-1.1100006103515625,-1.1550025939941406,-0.782501220703125,-3.5600013732910156,-7.69000244140625,3,-0.0072790796655817225,-1.0366909546507639,68.44000244140625,-1.3666673024471427,68.72000122070311,1.9019701706881822,67.55000305175781,-0.0072790796655817225
11460,2018-10-05,69.30000305175781,69.69999694824219,68.72000122070311,68.80999755859375,1594500.0,0.008880486077605054,-1.9253683755038014,0.8166675143685276,55.96710876775098,51.376275174654474,-1.66125021390161,-1.4502407457109854,-1.8554629394253652,-4.899087490521367,6.809108552464135,1.0099945068359375,0.2981043658150355,1.4045021057128935,-0.015187163610093535,2.8241913750358805,0.6946574710514,2.114346740374387,-3.25,84.1899569376259,34.50316106461818,0.7098446346614969,10,-1.4250030517578125,-1.7650032043457031,-1.1775016784667969,-3.970001220703125,-15.74000167846679,4,-0.020490703258400855,1.0645050144588462,68.69000244140625,-1.0366909546507639,68.44000244140625,-1.3666673024471427,68.72000122070311,-0.020490703258400855
11461,2018-10-08,69.93000030517578,70.33000183105469,69.11000061035156,69.58999633789061,1685700.0,0.00909086905735701,1.1403398405867906,0.6938778687759142,60.384659400465075,52.815249950747486,-2.1628307101198487,-1.957724140209848,-2.426451366712328,-5.449336634553063,6.93273177422501,1.220001220703125,0.27456548428514793,1.8929992675781193,0.25917091589838037,3.5268276192578583,1.0760850917382498,2.709913443417989,-3.8069973754882795,85.7650965347409,37.78941524914581,0.8169141758398698,10,-1.7399978637695312,-2.1800003051757812,-2.0224990844726562,-4.57499885559082,-14.389999389648438,0,-0.016730990473894147,-1.9253683755038014,69.30000305175781,1.0645050144588462,68.69000244140625,-1.0366909546507639,68.44000244140625,-0.016730990473894147
11462,2018-10-09,70.44999694824219,71.0,69.77999877929689,70.0,2125400.0,0.007435959399358483,-1.7415776570028159,1.3235049927072262,71.25342751952584,55.74787710880983,-2.3884482595322254,-2.3717066926453185,-2.853422609516258,-5.8825584135474855,7.574980670281062,1.2200012207031108,0.14721217128038688,2.268495941162115,0.3295847564601502,4.20740712586408,1.2990403488111326,3.2379515335130975,-4.158714062499996,83.18031754179248,30.659222139460233,0.9694555923509817,10,-1.9249954223632812,-2.069995880126953,-2.9824962615966797,-5.079996109008789,-16.579998016357415,1,-0.021433563835996927,1.1403398405867906,69.93000030517578,-1.9253683755038014,69.30000305175781,1.0645050144588462,68.69000244140625,-0.021433563835996927
11463,2018-10-10,70.08000183105469,70.80999755859375,69.90000152587889,70.31999969482422,2847600.0,-0.005251882657416274,-2.0333278232009513,-0.5333322030449967,65.65103129223534,57.486880585724876,-1.682785934698714,-1.918951881575822,-2.4234094120806873,-5.427537975256399,8.519324699687894,0.909996032714858,0.17274807453641472,1.7835006713867188,-0.3209127062097821,3.8879140489832196,0.7312939825884683,2.835707360184969,-3.506195918457024,71.86547053814105,18.778531005215598,1.0522066887982475,10,-1.2350006103515625,-1.5550003051757812,-2.6625003814697266,-4.710000991821289,-22.89000320434571,2,-0.005422443962381673,-1.7415776570028159,70.44999694824219,1.1403398405867906,69.93000030517578,-1.9253683755038014,69.30000305175781,-0.005422443962381673
11464,2018-10-11,68.41000366210939,69.52999877929689,67.59999847412111,69.51000213623047,4203800.0,-0.02382988192510671,2.385989921095344,4.583367771879014,50.299420347060895,57.011910671539745,0.2922929408574362,-0.26240748060892827,-0.6938305356864163,-3.6864717319560185,9.000975680090662,2.4800033569335795,0.2975019607515321,0.11350250244142046,-1.9909108751550804,2.2179158800379213,-0.93870418635683,1.1657091912396709,-1.570626104267589,23.82367130787969,-28.468403020486132,1.0522066887982475,10,0.674995422363267,0.11499786376951704,-1.1525039672851705,-2.8500022888183736,-13.960002899169936,3,0.014617745161061624,-2.0333278232009513,70.08000183105469,-1.7415776570028159,70.44999694824219,1.1403398405867906,69.93000030517578,0.014617745161061624
11465,2018-10-12,68.65000152587889,68.66000366210939,67.69000244140625,68.56999969482422,2910300.0,0.0035082276117817113,18.398840402802218,-0.07272903820943599,56.27376940594001,57.71823494457077,0.22837582115732857,-0.5029911897447903,-0.8744213119406226,-3.858234286404908,9.508655677969955,0.9700012207031392,0.4766541820882253,0.3375003814697095,-1.7728430491384444,2.4478438120778634,-0.7176713338343603,1.3926720967737793,-1.5609866215075954,30.88242883909768,-23.616900694252653,1.0551717153040754,10,0.6099967956543111,-0.12499999999998579,-1.4475002288818217,-2.5400009155273295,-14.740001678466783,4,-0.11143483402538723,2.385989921095344,68.41000366210939,-2.0333278232009513,70.08000183105469,-1.7415776570028159,70.44999694824219,-0.11143483402538723
11466,2018-10-15,68.87999725341797,69.19999694824219,68.5,68.77999877929689,2357000.0,0.0033502654395771714,-1.1212156241691424,1.2499523173755926,62.85332301016291,58.39605979095367,0.23119217774375045,-0.7352419598194899,-1.0672251734474827,-4.025469070831576,10.051969013823602,0.6999969482421875,0.651646971209928,0.5449962615966797,-1.5801653072488335,2.670157830442193,-0.5175845228260698,1.6075770460194292,-1.5563232433089524,37.64700602497478,-21.67302639030163,1.0625807844227533,10,0.4200019836425781,-0.3549957275390625,-1.6099967956542969,-2.5499954223632812,-16.099998474121087,0,-0.22241574464300284,18.398840402802218,68.65000152587889,2.385989921095344,68.41000366210939,-2.0333278232009513,70.08000183105469,-0.22241574464300284
11467,2018-10-16,69.52999877929689,69.80999755859375,68.62999725341797,68.79000091552734,2222100.0,0.009436724038874189,-1.226404773386499,7.400091554132574,67.1717950150568,60.27882366321214,-0.32612349157629694,-1.358825405319351,-1.6862221551314889,-4.612603902408921,10.677410666815595,1.1800003051757812,0.7473238620712976,1.133997726440441,-1.0571545749051552,3.3251500277860373,0.038421575767642935,2.229573877113239,-1.9857452097944162,60.12463724714281,-5.932671705620315,1.095576150672796,10,-0.22999954223634234,-1.004997253417983,-2.289999008178725,-3.0499973297119283,-15.939998626708999,1,-0.20120808441514282,-1.1212156241691424,68.87999725341797,18.398840402802218,68.65000152587889,2.385989921095344,68.41000366210939,-0.20120808441514282
11468,2018-10-17,69.58000183105469,69.86000061035156,69.08000183105469,69.25,1364400.0,0.0007191579553527117,-1.3283609282834954,0.4459497077108572,68.6701203925931,62.058295016754556,-0.22061143150983753,-1.2981796243987844,-1.7059345728872302,-4.604559442747032,11.005298229125188,0.779998779296875,0.9062146556022697,1.0715007781982422,-1.1202461068435383,3.2632476632400227,-0.02437266432265517,2.1673742207191395,-1.828403475722368,87.61068519324961,14.57378414509428,1.0958734425208922,10,-0.2800025939941406,-1.0550003051757812,-2.345001220703125,-3.0150012969970703,-16.330001831054688,2,-0.22578330677994152,-1.226404773386499,69.52999877929689,-1.1212156241691424,68.87999725341797,18.398840402802218,68.65000152587889,-0.22578330677994152
11469,2018-10-18,69.54000091552734,69.97000122070311,69.11000061035156,69.59999847412111,1162600.0,-0.0005748909812400838,1.1499933243052918,-0.18180977481855695,63.59653330061471,62.90600885373941,-0.05292397094908097,-1.1833864071524403,-1.627746278039524,-4.495136998680778,11.28126679904952,0.8600006103515483,0.9292542150829917,0.9454998016357479,-1.2673750170534106,3.1583746203249063,-0.16093760770883137,2.051937210980327,-1.5934984615149688,81.14032739489551,8.191772797559452,1.1064374093445828,10,-0.24000167846679688,-1.0149993896484375,-2.2975006103515625,-2.9750003814697266,-15.549999237060547,3,-0.32139778536913866,-1.3283609282834954,69.58000183105469,-1.226404773386499,69.52999877929689,-1.1212156241691424,68.87999725341797,-0.32139778536913866
11470,2018-10-19,70.30999755859375,70.54000091552734,69.55999755859375,69.55999755859375,1967700.0,0.01107271545770816,-1.61334228515625,-12.500508646996021,68.4492093152296,63.80206995537992,-0.7426879559663604,-1.8970673675008243,-2.3540116136805693,-5.190210488939897,11.478268768480898,1.0,1.0574645109903713,1.6179965972900447,-0.71968935865074,3.9556825532308295,0.44915361931965947,2.78683957526043,-2.180285251822113,88.72533070044543,16.058402400648305,1.1688429779703922,10,-1.0099983215332031,-1.7849960327148438,-2.9599971771240234,-3.569995880126953,-14.999996185302727,4,-0.22557242705686575,1.1499933243052918,69.54000091552734,-1.3283609282834954,69.58000183105469,-1.226404773386499,69.52999877929689,-0.22557242705686575
11471,2018-10-22,69.86000061035156,70.5,69.52999877929689,70.26999664306639,1010900.0,-0.006400184381562202,1.2298808239719754,-0.546661376953106,58.431974032892434,62.37746401242064,-0.3393510694344286,-1.342639231368338,-1.8391427298592191,-4.665390067441592,11.732370808824639,0.9700012207031108,1.147477135565424,1.057999801635745,-1.2822606275014579,3.398260230772948,-0.11213041293285642,2.2281300162043465,-1.5580710419862243,64.39795804240497,-5.53591404166724,1.170130214568599,10,-0.6550025939941406,-1.3349990844726562,-2.362499237060547,-2.8149986267089844,-15.10000228881836,0,-0.22831377932418806,-1.61334228515625,70.30999755859375,1.1499933243052918,69.54000091552734,-1.3283609282834954,69.58000183105469,-0.22831377932418806
11472,2018-10-23,69.55000305175781,70.44000244140625,69.19999694824219,69.94000244140625,1138700.0,-0.0044374113353187195,-1.2752152306292435,0.9512272278978353,58.17381592312604,61.54666230474183,-0.1904735597577769,-0.8742681480999579,-1.4733078495359706,-4.260535402152584,12.606381977839847,1.2400054931640625,1.1588580437734066,0.619002151489255,-1.57598515477234,2.81398945775085,-0.4784915016415425,1.7164958046200525,-1.0861892574943965,32.19188461839939,-35.192055198300444,1.0974936531307986,10,-0.48000335693359375,-1.0250015258789062,-1.8550033569335938,-2.4050025939941406,-14.83000183105468,1,-0.24112154617708648,1.2298808239719754,69.86000061035156,-1.61334228515625,70.30999755859375,1.1499933243052918,69.54000091552734,-0.24112154617708648
11473,2018-10-24,70.54000091552734,70.95999908447266,69.45999908447266,69.81999969482422,2566900.0,0.014234332427459417,-1.0833298012122239,-1.8461598654094449,62.28422574569216,62.878307349034195,-1.2386118200315934,-1.655367162484083,-2.3993268205216083,-5.1513514585354585,13.662432473999225,1.5,1.1003071971080658,1.4224998474121122,-0.6437672508343439,3.4887669456585684,0.38936629828887703,2.4556333965353474,-1.924015948919731,77.29737754811677,11.35456408463358,1.0331335491232285,10,-1.2150001525878906,-2.0149993896484375,-2.8200016021728516,-3.395000457763672,-15.220001220703125,2,-0.2402892053153971,-1.2752152306292435,69.55000305175781,1.2298808239719754,69.86000061035156,-1.61334228515625,70.30999755859375,-0.2402892053153971
11474,2018-10-25,69.45999908447266,70.23999786376953,69.23999786376953,70.12999725341797,1569500.0,-0.015310487908102077,1.2471925523342535,-0.9305514347475946,50.999978065427975,62.29233053342174,0.006699618626626602,-0.3740172645973132,-1.3042950148015677,-3.971213825591093,14.5227356680454,1.3000030517578125,0.874849154737845,0.20249824523925497,-1.5122026707455234,1.9171991612240333,-0.6548522127531271,1.059848703231637,-0.7009732158614952,14.772830718679423,-46.8434095313367,0.8573504579923882,10,0.2700004577636719,-0.93499755859375,-1.739999771118164,-2.3149986267089844,-12.459999084472656,3,-0.2333717146290072,-1.0833298012122239,70.54000091552734,-1.2752152306292435,69.55000305175781,1.2298808239719754,69.86000061035156,-0.2333717146290072
11475,2018-10-26,68.16999816894531,70.16999816894531,67.54000091552734,69.70999908447266,1871000.0,-0.01857185333329081,1.1382099448884588,2.298515110797331,39.83830228855911,59.7351060087991,1.3649955074285032,1.0061617015333155,-0.05166247109144706,-2.5604176980278197,15.07187637578804,2.6299972534179688,0.6836792537709613,-1.1120025634765653,-2.743798188978346,0.5197930620252151,-1.9279003762274556,-0.2961047507256751,2.8300018310546875,18.420982184684988,-38.48242378256512,0.8158978127508906,10,1.0800018310546875,0.35500335693359375,-0.4024982452392578,-1.0249977111816406,-10.439998626708984,4,-0.20800934239922253,1.2471925523342535,69.45999908447266,-1.0833298012122239,70.54000091552734,-1.2752152306292435,69.55000305175781,-0.20800934239922253
11476,2018-10-29,69.11000061035156,69.73999786376953,68.33999633789061,68.36000061035156,1965300.0,0.013789092953716109,-2.5442693243712147,-0.4870126974847784,42.621154628226094,57.007257076929015,0.5152322765944746,0.19923773276097734,-1.0369339858050637,-3.386025579287704,15.51756356625687,1.5699996948242188,0.7740781299246322,-0.25,-1.668389303935058,1.168389303935058,-0.9591946519675218,0.45919465196752185,1.8207994079589866,45.90644840340334,-7.3561369209709895,0.7091946519675261,10,0.1399993896484375,-0.5849990844726562,-0.9775009155273438,-1.779998779296875,-11.569999694824219,0,-0.19968165410482608,1.1382099448884588,68.16999816894531,1.2471925523342535,69.45999908447266,-1.0833298012122239,70.54000091552734,-0.19968165410482608
11477,2018-10-30,69.52999877929689,69.90000152587889,68.41000366210939,69.55000305175781,1527700.0,0.006077241574823811,3.138875937778239,-0.026672363281231053,46.98793167129898,54.59812499678523,0.10642593129254863,-0.1654486848290162,-1.4766548147593284,-3.686269166950197,15.140918039552748,1.4899978637695028,0.8067950168892395,0.12949829101563637,-1.2578641736447338,1.5168607556760065,-0.5641829413145416,0.8231795233458143,1.332985256957997,58.18710319319374,6.977025202480469,0.693681232330185,10,-0.2799987792968892,-1.004997253417983,-1.3974990844726705,-2.1999969482422017,-11.020000457763686,1,-0.21242630112286975,-2.5442693243712147,69.11000061035156,1.1382099448884588,68.16999816894531,1.2471925523342535,69.45999908447266,-0.21242630112286975
11478,2018-10-31,69.38999938964844,69.91999816894531,66.95999908447266,68.25,3315600.0,-0.0020135106012706405,1.690911991344093,-56.987795575936744,56.447348079498276,53.80377108332785,0.24209835748540343,0.05203935747329069,-1.3493849502291084,-3.415415492161344,15.01591244687343,2.9599990844726562,0.7669109895846447,-0.05800094604492756,-1.3698986036863232,1.253896711596468,-0.7139497748656254,0.5979478827757703,1.406524984191904,74.0854027298356,18.609274783841123,0.6559488288206947,10,-0.43000030517578125,-0.8649978637695312,-1.457498550415039,-2.05999755859375,-10.549999237060547,2,-0.21141372385043955,3.138875937778239,69.52999877929689,-2.5442693243712147,69.11000061035156,1.1382099448884588,68.16999816894531,-0.21141372385043955
11479,2018-11-01,68.19000244140625,69.45999908447266,67.93000030517578,69.34999847412111,2598700.0,-0.01729351432190962,1.2173939484406704,-1.017540924361887,47.31308629871442,51.45531297038172,1.3750619890074915,1.2781904205358359,-0.14505322889979766,-2.0996343441272387,15.155481688810823,1.529998779296875,0.5957805724442409,-1.2329978942871094,-2.622477641597385,0.1564818530231662,-1.9277377679422472,-0.5382580206319716,2.453060920859386,38.31787251539546,-19.431893511872815,0.694739873655137,11,0.7699966430664062,0.33499908447265625,-0.27750205993652344,-0.8600006103515625,-9.300003051757812,3,-0.18873738503882387,1.690911991344093,69.38999938964844,3.138875937778239,69.52999877929689,-2.5442693243712147,69.11000061035156,-0.18873738503882387
11480,2018-11-02,67.87999725341797,68.58999633789061,67.37000274658203,68.48999786376953,2238200.0,-0.00454619705072834,2.0123389345189464,0.5258643936254811,44.21296255415194,49.87542280607722,1.4573815424093794,1.5561419398726457,0.1786690360678591,-1.6738335176700332,14.93265585388748,1.2199935913085795,0.38988758990788597,-1.4720027923583956,-3.0236074425984327,0.07960185788164154,-2.247805117478407,-0.6962004672383841,2.615743537735952,31.08102883448075,-28.00490002352269,0.7758023251200152,11,1.0800018310546875,0.9650039672851562,-0.12499618530273438,-0.5499954223632812,-8.339996337890625,4,-0.16028281811502465,1.2173939484406704,68.19000244140625,1.690911991344093,69.38999938964844,3.138875937778239,69.52999877929689,-0.16028281811502465
11481,2018-11-05,68.76000213623047,69.01999664306639,67.95999908447266,68.22000122070311,1899500.0,0.012964126670883092,1.0000143952208136,-0.8852465167471529,45.65954676077676,48.48494845470507,0.4525200575645698,0.615548985780265,-0.6732418266091429,-2.443086657332742,14.125615087930477,1.1399993896484233,0.26379953666803146,-0.5334980010986357,-2.0815662808959985,1.0145702786987272,-1.30753214099731,0.24053613880003866,1.594308986656202,60.81093271954492,1.7797077869982871,0.7740341398986802,11,0.1999969482421875,0.21999740600585938,-1.0050010681152344,-1.4300003051757812,-9.230003356933587,0,-0.1604130635735146,2.0123389345189464,67.87999725341797,1.2173939484406704,68.19000244140625,1.690911991344093,69.38999938964844,-0.1604130635735146
11482,2018-11-06,68.94000244140625,69.0,68.19999694824219,68.81999969482422,1687500.0,0.002617805404065532,5.6667514384715645,0.22222693171702887,46.44444783528647,46.724973131326664,0.19767965989576908,0.3337341301385095,-0.8269905438182548,-2.513996234378496,12.858967678860381,0.8000030517578125,0.016197979932755402,-0.2779979705810547,-1.7330740019953055,1.177078060833196,-1.00553598628818,0.4495400451260707,1.2785361999438578,66.89202599149941,11.001852545479736,0.7275380157071253,11,-0.34000396728515625,0.039997100830078125,-1.1850013732910156,-1.6100006103515625,-9.300003051757812,1,-0.1653611999153618,1.0000143952208136,68.76000213623047,2.0123389345189464,67.87999725341797,1.2173939484406704,68.19000244140625,-0.1653611999153618
11483,2018-11-07,69.69999694824219,69.83999633789061,68.73999786376953,69.26000213623047,1628100.0,0.011023998838437521,2.05557851458613,3.6665395130014624,50.82302540228991,46.70531172431132,-0.7755583453313761,-0.4808421094803492,-1.5503939109621285,-3.1601715776487254,11.244430633466266,1.0999984741210795,-0.09176515740537639,0.5009967803955107,-0.9161147184396583,1.9181082792306796,-0.20755896902207382,1.2095525298130951,0.3882001108328268,94.3319938099818,39.91586327700118,0.7085557494175876,11,-1.1349983215332031,-0.7199974060058594,-1.9449958801269531,-2.3699951171875,-11.50999832153321,2,-0.1605451810136872,5.6667514384715645,68.94000244140625,1.0000143952208136,68.76000213623047,2.0123389345189464,67.87999725341797,-0.1605451810136872
11484,2018-11-08,69.41000366210939,70.12999725341797,69.09999847412111,69.90000152587889,1499600.0,-0.004160592522667428,1.1684428632234656,-1.1136446394200945,45.12989801041042,47.293266804517025,-0.5513869397513105,-0.1181475650873125,-1.215141333275099,-2.7581672503581416,11.609895390369566,1.0299987792968608,-0.1883879330457745,0.1610034942627152,-1.2086665189461456,1.530673507471576,-0.5238315123417152,0.8458385008671456,-2.450004577636733,73.91322375731895,22.85229539972515,0.6848350066044323,11,-0.8650054931640767,-0.4300041198730611,-1.6550025939941548,-2.0800018310547017,-11.920001983642592,3,-0.15228357515980961,2.05557851458613,69.69999694824219,5.6667514384715645,68.94000244140625,1.0000143952208136,68.76000213623047,-0.15228357515980961
11485,2018-11-09,61.0,67.88999938964844,60.13000106811523,67.75,8044100.0,-0.12116414376016482,1.2076812714068061,13.775570260802667,24.244179702435858,45.25138070165145,7.52603791181923,8.104893688695228,7.168152882633677,5.717996890893346,13.409232831163148,9.280002593994162,-0.6344579465305742,-7.866500091552737,-11.80476203702284,-3.9282381460826343,-9.835631064287796,-5.897369118817679,9.129997253417969,8.699992637631533,-38.99369467379392,1.9691309727350523,11,4.129999160766602,4.565000534057617,6.557500839233398,6.3300018310546875,-2.5800018310546875,4,-0.034590173940189595,1.1684428632234656,69.41000366210939,2.05557851458613,69.69999694824219,5.6667514384715645,68.94000244140625,-0.034590173940189595
11486,2018-11-12,53.56000137329102,55.9900016784668,45.5,54.83000183105469,14318800.0,-0.12196719060178651,4.84401182874879,0.18814821596498738,17.139328026832445,41.93486918559962,14.00061784831508,15.113168677715983,14.517004384539625,13.178051710635138,15.573102346307554,15.5,-1.1297389191018965,-14.540498924255367,-22.437542556537814,-6.64345529197292,-18.48902074039659,-10.591977108114143,16.569995880126946,32.724329159933276,-16.23086151894252,3.9485218161412234,11,4.254997253417962,4.689998626708977,14.144998550415032,14.200000762939446,4.69999694824218,0,0.11165047402740336,1.2076812714068061,61.0,1.1684428632234656,69.41000366210939,2.05557851458613,69.69999694824219,0.11165047402740336
11487,2018-11-13,55.540000915527344,55.97999954223633,53.02000045776367,53.02000045776367,5180600.0,0.03696787698783921,-1.3492051958589348,-1.9842516137365207,20.379146562418384,37.92729123925741,10.982354351678367,12.68152272023093,12.43410365760731,11.213379372007296,17.428115679105584,2.9599990844726562,-1.4156922090769086,-11.860999488830572,-21.509150038883178,-2.2128489387779666,-16.685074763856875,-7.036924213804269,13.604796447753913,40.76330505531854,-4.416487870886904,4.824075275026303,11,2.2749977111816406,2.7099990844726562,12.430000305175781,12.220001220703125,0.6399993896484375,1,0.07184007558512762,4.84401182874879,53.56000137329102,1.2076812714068061,61.0,1.1684428632234656,69.41000366210939,0.07184007558512762
11488,2018-11-14,53.86999893188477,56.06000137329102,52.45000076293945,52.45000076293945,11277000.0,-0.030068454377279008,-4.084514458258572,0.5634912345236123,19.91509022693991,34.883069453504675,11.420291605769314,13.82293357823351,13.961946333093842,12.879413213525105,19.36412819787745,3.6100006103515696,-1.8937392774104467,-12.745501327514638,-24.06071778937612,-1.4302848656531495,-18.403109558445387,-7.0878930965838975,14.32900653686523,33.98294707776813,-14.421706213349232,5.657608230930744,11,3.9449996948242116,4.360000610351555,14.582502365112298,14.08000183105468,0.46000289916991477,2,0.1071097191789343,-1.3492051958589348,55.540000915527344,4.84401182874879,53.56000137329102,1.2076812714068061,61.0,0.1071097191789343
11489,2018-11-15,47.18999862670898,53.31000137329102,46.6500015258789,53.31000137329102,10222800.0,-0.12400223570864066,1.1764695615967364,-4.3098666466081275,16.485622917531742,31.802253938324654,16.54841853677452,19.75555323113813,20.41375373840541,19.511611438195366,21.458906403990497,7.219997406005874,-2.6978378564768803,-18.30800151824952,-32.46489209624736,-4.1511109402516695,-25.38644680724844,-11.229556229250598,20.10104662329102,7.548006577839899,-42.80495964752009,7.078445288998924,11,10.625000000000007,11.04000091552735,21.49500274658204,20.760002136230476,9.010002136230476,3,0.2331002398837565,-4.084514458258572,53.86999893188477,-1.3492051958589348,55.540000915527344,4.84401182874879,53.56000137329102,0.2331002398837565
11490,2018-11-16,54.45000076293945,55.0099983215332,52.5099983215332,52.86000061035156,8828700.0,0.15384620359199164,-1.1834016035021846,-0.25980382990446993,30.515682796860688,30.11960238677842,8.027173587316838,11.854209111031537,13.031328355550471,12.24090799579821,23.006398315979514,7.819999694824226,-3.5086078829422007,-10.254999542236334,-25.039837884239375,4.529838799766701,-17.647418713237855,-2.862580371234813,11.969402677060543,84.75378408166047,32.44053537530729,7.392419171001517,11,3.3649978637695312,3.779998779296875,14.354999542236328,13.5,2.549999237060547,4,0.05583105368102159,1.1764695615967364,47.18999862670898,-4.084514458258572,53.86999893188477,-1.3492051958589348,55.540000915527344,0.05583105368102159
11491,2018-11-19,53.90999984741211,54.77999877929688,52.66999816894531,53.77000045776367,7564800.0,-0.009917372047033801,1.2446847797414835,0.08804992214659473,29.305778700061595,28.215305816197883,6.972400375723986,11.739919769155662,13.425922546458295,12.75785761450581,24.668436672672794,2.1100006103515696,-4.242461098493656,-9.9975004196167,-25.322383819642894,5.327382980409503,-17.659942119629804,-2.3350587196036017,11.67262745498789,77.15194940762733,24.52494999435553,7.6624417000131,11,3.904998779296875,4.319999694824219,14.982500076293945,14.040000915527344,3.3199996948242188,0,0.08365791753475027,-1.1834016035021846,54.45000076293945,1.1764695615967364,47.18999862670898,-4.084514458258572,53.86999893188477,0.08365791753475027
11492,2018-11-20,52.77999877929688,54.68000030517578,52.52999877929688,54.040000915527344,3445900.0,-0.020960880566010087,-1.4431805866823995,-9.000054495912757,28.556675483249123,25.741266936304463,6.2235077208077385,12.173266019876785,14.379558792953013,13.86135555001156,26.768867667438407,2.150001525878899,-5.037748198799591,-10.289001274108877,-26.140078227956387,5.5620756797386335,-18.21453975103264,-2.3634627971851216,11.99932343100712,65.14343626800179,14.60161272395733,7.925538476923756,11,5.034999847412102,5.450000762939446,16.132501602172844,15.305000305175774,3.9900016784667898,1,0.10382720100376108,1.2446847797414835,53.90999984741211,-1.1834016035021846,54.45000076293945,1.1764695615967364,47.18999862670898,0.10382720100376108
11493,2018-11-21,53.59000015258789,54.22000122070313,53.06999969482422,53.099998474121094,2592800.0,0.015346748617370842,-3.181829531346477,-0.3888895616738643,30.959833952251415,24.166815374286795,3.22737690870008,10.570245853983408,13.39187624220557,13.020031182958903,28.59656301094857,1.44000244140625,-5.997266762501859,-8.6314998626709,-24.612669714978722,7.349669989636915,-16.622084788824807,-0.6409149365169924,10.418149169303945,83.01436945904744,29.64876483834479,7.9905849261539075,11,3.104999542236328,4.6399993896484375,15.322500228881836,14.494998931884766,3.1599998474121094,2,0.048329915006779745,-1.4431805866823995,52.77999877929688,1.2446847797414835,53.90999984741211,-1.1834016035021846,54.45000076293945,0.048329915006779745
11494,2018-11-23,53.25,53.52999877929688,52.29999923706055,53.38999938964844,1209100.0,-0.006344470080608344,4.857166212533896,-0.28571206140863054,30.93563173549525,24.910310044626723,1.1555314960974172,10.154176737790806,13.52627093718057,13.317950690933557,30.7831415023381,1.2900009155273438,-7.106148430074477,-8.161000061035153,-24.240364031255083,7.918363909184777,-16.20068204614512,-0.1213180759251884,10.017823349016162,35.05539054911952,-20.256243236923517,8.039681985109967,11,-2.469999313354492,4.979999542236328,15.662500381469727,14.834999084472656,3.5900001525878906,4,0.02028172452684851,-3.181829531346477,53.59000015258789,-1.4431805866823995,52.77999877929688,1.2446847797414835,53.90999984741211,0.02028172452684851
11495,2018-11-26,53.9900016784668,54.11000061035156,52.7400016784668,53.099998474121094,2267300.0,0.013896745135526745,1.424774578611384,-6.357193460490463,30.68270908367937,26.415130162054158,-0.763723168637469,8.745776853505973,12.587602638836287,12.525373772284041,34.186247808627414,1.3699989318847656,-8.441183029111905,-6.711998558044435,-22.786999015179134,9.363001899090271,-14.749498786611781,1.3255016705229181,8.567108736588722,68.14527231252201,12.970382963700786,8.037500228567353,11,-2.635000228881836,4.239997863769531,14.92249870300293,14.09499740600586,4.429996490478516,0,0.040933487974942784,4.857166212533896,53.25,-3.181829531346477,53.59000015258789,-1.4431805866823995,52.77999877929688,0.040933487974942784
11496,2018-11-27,55.31000137329102,55.59000015258789,53.63000106811523,54.04999923706055,3242600.0,0.024448965619326746,1.15384550892682,1.4157276401681969,32.68986355359456,27.78298760551818,-2.022016520958381,6.681468918550685,11.076955017660616,11.144292957536571,37.514997309204304,1.9599990844726634,-9.807433106563735,-4.701998901367183,-20.43854015893249,11.034542356198124,-12.570269530149837,3.16627172741547,6.564824625162274,91.48940117385992,36.235310151086644,7.868270628782653,11,-3.954999923706062,2.9199981689453054,13.602499008178704,12.774997711181634,2.029998779296868,1,0.030555027748111252,1.424774578611384,53.9900016784668,4.857166212533896,53.25,-3.181829531346477,53.59000015258789,0.030555027748111252
11497,2018-11-28,54.7599983215332,56.040000915527344,54.38999938964844,55.58000183105469,2600400.0,-0.009944007197646099,-1.115384709435254,-0.6507953327560801,30.924418061516548,29.006246253804473,-1.7816522271987267,6.396138618172614,11.42985695138178,11.657977751694673,41.08768317069155,1.6500015258789062,-10.171712276324051,-4.513501930236814,-19.74758804880466,10.720584188331024,-12.130544989520729,3.1035411290471018,6.4598346369819595,65.77534707099719,14.825531674835709,7.617043059283919,11,-3.414997100830078,3.470001220703125,14.105001449584961,13.325000762939453,2.9000015258789062,2,0.045105940401971356,1.15384550892682,55.31000137329102,1.424774578611384,53.9900016784668,4.857166212533896,53.25,0.045105940401971356
11498,2018-11-29,54.72000122070313,55.38999938964844,54.43000030517578,54.68000030517578,1903200.0,-0.000730407269102229,-2.5555461365659307,-0.04878139552194541,31.123106941099948,30.632633367534275,-1.7974204219133227,5.566123094156204,11.29981739123118,11.652752439875705,43.723664235137505,0.9599990844726562,-9.556036226376051,-3.8199991226196204,-18.401876199667306,10.761877954428073,-11.11093766114346,3.470939415904226,5.871038419471425,64.70590635228426,15.97256689659865,7.290938538523846,11,-0.5500011444091868,3.509998321533196,14.07749938964843,13.364997863769524,3.680000305175767,3,0.03746343551404974,-1.115384709435254,54.7599983215332,1.15384550892682,55.31000137329102,1.424774578611384,53.9900016784668,0.03746343551404974
11499,2018-11-30,55.31999969482422,55.6500015258789,54.61000061035156,54.63999938964844,4336700.0,0.010964884150881149,-1.8108213994824176,16.999618539001368,40.868168504099266,31.78290955722745,-1.2548617391572705,4.1660973272423405,10.517451990745073,10.999544036496474,46.4542047746937,1.0400009155273366,-9.118768844099684,-2.576500511169435,-16.485694182805076,11.332693160466206,-9.531097346987252,4.378096324648382,4.667398359743359,78.18177614657688,23.37718953075155,6.954596835817821,11,-1.1499996185302734,2.549999237060547,13.605001449584961,12.764999389648438,4.020000457763672,4,0.025849607972965538,-2.5555461365659307,54.72000122070313,-1.115384709435254,54.7599983215332,1.15384550892682,55.31000137329102,0.025849607972965538
11500,2018-12-03,57.0,57.56000137329102,55.0,55.25,3323300.0,0.030368769241568838,-1.2755567762586868,2.573528256796329,56.78768265642548,34.83645444126788,-2.833028456339953,1.7172461942164574,8.653437991656787,9.27572242976538,48.5996195413128,2.5600013732910227,-8.460524351661974,-0.3525003433227525,-13.444697361621593,12.739696674976088,-6.898598852472169,6.193598165826664,2.4079021323848764,85.75060229503028,26.990039740440764,6.546098509149418,12,-2.0699996948242188,0.8349990844726562,12.127500534057617,11.084999084472656,2.3199996948242188,0,-0.002807014866879065,-1.8108213994824176,55.31999969482422,-2.5555461365659307,54.72000122070313,-1.115384709435254,54.7599983215332,-0.002807014866879065
11501,2018-12-04,57.72999954223633,58.18000030517578,57.15999984741211,57.4000015258789,2855900.0,0.012807009512918022,-1.5185153788553103,0.18857029506138798,54.54545022676776,37.72409607943662,-3.3125237732449833,0.12494339945045851,7.766679896610086,8.506180610161579,51.17908116963395,1.1800003051757812,-6.875783370338844,0.9289993286132798,-11.019178852419302,12.877177509645861,-5.045089761903014,6.903088419129574,1.1215865048531555,88.1266318143662,25.970496385553375,5.974089090516292,12,-2.489999771118164,0.08499908447265625,11.157501220703125,10.354999542236328,0.420001983642571,1,0.011952167541663838,-1.2755567762586868,57.0,-1.8108213994824176,55.31999969482422,-2.5555461365659307,54.72000122070313,0.011952167541663838
11502,2018-12-06,57.540000915527344,58.18000030517578,56.11999893188477,58.06999969482422,2848800.0,-0.0032911593316397036,4.493336995442689,-1.6060665610875076,58.115880728392746,40.741434610118986,-2.6555738644534586,-0.6144088524340532,7.816724392352924,8.654811274554561,53.975196495101564,2.0600013732910085,-6.1530390045638015,1.3090007781982393,-9.202124295329469,11.820125851725948,-3.9465617585656148,6.564563314962093,0.777521689678558,82.933349609375,16.502423594118838,5.255562536763855,12,-2.3000011444091797,0.2749977111816406,11.34749984741211,10.544998168945312,-2.490001678466797,3,-0.003475856095884855,-1.5185153788553103,57.72999954223633,-1.2755567762586868,57.0,-1.8108213994824176,55.31999969482422,-0.003475856095884855
11503,2018-12-07,58.5099983215332,59.13000106811523,57.70000076293945,57.70000076293945,1910100.0,0.01685779267591392,-2.5308755933991236,-1.528300800368515,83.49112033359867,46.58093334324159,-3.189707702814367,-2.5989668949508484,6.720316944419096,7.650422814209293,57.56165999337153,1.5900001525878835,-5.263935221584013,2.838498115539551,-5.650714459026531,11.327710690105633,-1.4061081717434902,7.083104402822592,-13.009998321533203,86.28312646479732,11.89151454234731,4.244606287283041,12,-2.5749969482421875,-0.6949996948242188,10.37750244140625,9.575000762939453,-4.329998016357422,4,-0.014527405546143624,4.493336995442689,57.540000915527344,-1.5185153788553103,57.72999954223633,-1.2755567762586868,57.0,-0.014527405546143624
11504,2018-12-10,58.84000015258789,59.06000137329102,56.93999862670898,58.1500015258789,1769700.0,0.005640092984470879,2.7522137038649714,0.851852723984637,72.01604238790075,51.17352593259952,-2.9540271582003257,-3.9647223155434403,6.269968911719246,7.29334791187344,61.66113644806253,2.1200027465820455,-4.161510691905718,3.697000122070314,-2.070853334990538,9.464853579131166,0.813073393539888,6.58092685060074,-13.067400131225583,92.97818788071932,19.075383238731945,2.8839267285304273,12,-2.4599990844726634,-1.0250015258789062,9.90250015258789,9.244998931884766,-5.3300018310546875,0,-0.007477882827463533,-2.5308755933991236,58.5099983215332,4.493336995442689,57.540000915527344,-1.5185153788553103,57.72999954223633,-0.007477882827463533
11505,2018-12-11,58.88999938964844,59.43999862670898,58.27000045776367,58.97000122070313,1361900.0,0.0008497490980776679,1.2941216069652293,-0.1159449134504373,76.26582163875061,56.01529905317242,-2.498623344473593,-4.406843722517664,6.064840619240556,7.206072530052552,61.864051080653226,1.1699981689453054,-3.1780854700480177,3.852499389648436,-1.5284921949875994,9.233490974284472,1.1620035973304184,6.542995181966454,-12.850251347351069,83.4337563970872,9.531255152641606,2.690495792318017,12,-1.9750003814697266,-1.0750007629394531,9.852500915527344,9.194999694824219,-4.00999832153321,1,0.007641378291787682,2.7522137038649714,58.84000015258789,-2.5308755933991236,58.5099983215332,4.493336995442689,57.540000915527344,0.007641378291787682
11506,2018-12-12,59.540000915527344,60.099998474121094,59.04999923706055,59.18999862670898,1813000.0,0.011037553618877372,-2.333325259913655,-4.3749284760630225,87.5555674235026,62.307648982281975,-2.7775922647247526,-4.833693991605315,5.268255528591766,6.534490924527901,60.05285100104385,1.2099990844726562,-2.085689786522643,4.20350093841553,-1.4874536043521331,9.894455481183194,1.358023667031695,7.048978209799365,-12.964242849853512,85.9297079647629,10.468181206565689,2.845477271383832,12,-2.2750015258789062,-1.7250022888183594,9.362499237060547,8.544998168945312,-5.3300018310546875,2,-0.0036950154067892926,1.2941216069652293,58.88999938964844,2.7522137038649714,58.84000015258789,-2.5308755933991236,58.5099983215332,-0.0036950154067892926
11507,2018-12-13,59.52999877929688,60.1500015258789,59.04999923706055,59.43999862670898,2053100.0,-0.000167990192755485,-1.5287439984214863,0.2571416115356045,86.21950045148341,68.4294704834357,-2.257175601890985,-4.753140620832106,5.090817330133028,6.522795317724679,58.13483119157876,1.1000022888183523,-0.9700534377117478,3.9939989089965877,-1.9987351575143677,9.986732975507543,0.9976318757411136,6.990365942252062,-12.142786289116216,80.68529013658075,5.923892987897901,2.996367033255477,12,-2.1499977111816477,-1.7150001525878977,9.44000053405761,8.555000305175774,-4.599998474121101,3,-0.02318154345230583,-2.333325259913655,59.540000915527344,1.2941216069652293,58.88999938964844,2.7522137038649714,58.84000015258789,-0.02318154345230583
11508,2018-12-14,59.63999938964844,60.02000045776367,59.099998474121094,59.4900016784668,2377300.0,0.0018478181187164822,1.0219827206760819,1.6666384096975286,90.08781939110365,73.89832058199174,-1.7834272292465982,-4.646955035427162,4.799816566695128,6.375389600250159,56.06939119851455,0.9200019836425781,0.042576767081691,3.815499496459964,-2.3912659163439898,10.022264909263917,0.7121167900579906,6.918882202861937,-11.231763776611913,84.11209733292317,4.149365671055179,3.1033827064019763,12,-2.0649986267089844,-1.8250007629394531,9.149999618530273,8.444999694824219,-4.5,4,-0.07696177396984627,-1.5287439984214863,59.52999877929688,-2.333325259913655,59.540000915527344,1.2941216069652293,58.88999938964844,-0.07696177396984627
11509,2018-12-17,58.18999862670898,59.459999084472656,58.16999816894531,59.38000106811523,3860200.0,-0.02431255495940088,-1.097556739590271,-7.933470664530404,74.19352995723845,75.8323036154154,0.13018633996572504,-2.4565570298497974,6.0401767296613755,7.766879055596682,53.60514663118441,1.470001220703125,1.2048217987487746,1.8154987335204993,-2.952368987245954,6.583366454286953,-0.5684351268627239,4.1994325939037225,-8.842421740645065,1.0101224168952572,-77.12423767948653,2.3839338603832254,12,-0.05499839782714133,-0.3749999999999929,10.582500457763679,9.895000457763679,-2.759998321533196,0,-0.06891215700583675,1.0219827206760819,59.63999938964844,-1.5287439984214863,59.52999877929688,-2.333325259913655,59.540000915527344,-0.06891215700583675
11510,2018-12-18,57.4900016784668,59.11000061035156,57.11999893188477,58.36000061035156,2332800.0,-0.012029506182543281,-1.47204498013284,0.7310900394932554,63.5235791904888,76.8298735002733,1.0135893327961014,-1.5991211990061842,6.49841156565347,8.384379994453838,51.852903031324814,1.9900016784667898,2.4050877302100204,0.9635017395019503,-3.739425443372916,5.6664289223768165,-1.3879618519354793,3.31496533093938,-7.278230821217683,12.21130131424374,-61.58030653211796,2.3514635914374327,12,0.6449985504150391,-0.7950019836425781,11.272497177124023,10.59499740600586,-2.9800033569335938,1,-0.06922948757582537,-1.097556739590271,58.18999862670898,1.0219827206760819,59.63999938964844,-1.5287439984214863,59.52999877929688,-0.06922948757582537
11511,2018-12-19,58.41999816894531,59.15999984741211,57.2400016784668,57.4000015258789,2526900.0,0.01617666486913416,-1.865676740531554,-1.172411373950417,71.68248667905397,78.33727416145787,0.21429785409779356,-2.2913969955699827,5.312165190616355,7.400887581086707,49.995589553139965,1.9199981689453125,3.0832653916126844,1.6679983139038086,-2.938187412408425,6.274184040216042,-0.6350945492523081,3.9710911770599253,-7.413168858205815,42.90422851905518,-30.583569202728057,2.3030928631561176,12,0.1250019073486257,-5.594997406005859,6.927501678466797,7.145002365112305,-3.2399978637695312,2,-0.060595638681684605,-1.47204498013284,57.4900016784668,-1.097556739590271,58.18999862670898,1.0219827206760819,59.63999938964844,-0.060595638681684605
11512,2018-12-20,58.2599983215332,59.15999984741211,57.5,58.33000183105469,2457200.0,-0.002738785560201573,-1.0880499221465947,-0.0686311175603804,70.67756827132143,76.91354615453817,0.5444215811299955,-1.7916585238024538,5.192009012999804,7.519170775804312,48.02610846429383,1.6599998474121094,3.096178797639375,1.2339984893798857,-3.0154905218870027,5.483487500646774,-0.8907460162535585,3.35874299501333,-6.521715233582555,39.31030309726932,-33.83061969715016,2.124744505633446,12,0.2850017547607351,-4.859996795654304,-0.22749900817871094,-0.009998321533203125,-2.4299964904785156,3,-0.06951595183214498,-1.865676740531554,58.41999816894531,-1.47204498013284,57.4900016784668,-1.097556739590271,58.18999862670898,-0.06951595183214498
11513,2018-12-21,56.18000030517578,59.61999893188477,56.15999984741211,58.2599983215332,4980100.0,-0.03570199238383165,-2.2641517242620335,29.712767696583292,54.28287442950481,74.94319415916085,2.524645243438961,0.5189304911647099,6.973832908703308,9.52976479421713,46.08194561337511,3.4599990844726634,3.086380082084169,-0.9754995346069322,-4.931852491888961,2.9808534226750965,-2.95367601324795,1.0026769440340857,-3.7687797421908726,0.5780480651982639,-68.95408318178454,1.9781764786410148,12,1.9750003814697266,-2.779998779296882,1.852499008178711,2.0699996948242188,0.7900009155273509,4,-0.02224991087949213,-1.0880499221465947,58.2599983215332,-1.865676740531554,58.41999816894531,-1.47204498013284,57.4900016784668,-0.02224991087949213
11514,2018-12-24,54.33000183105469,56.459999084472656,54.31999969482422,55.9900016784668,1140500.0,-0.03292984094111251,-1.5476120734872378,0.7980776108234802,36.92458176535816,70.57194528433946,4.098638556902451,2.586605145273303,8.55184968303223,11.307678875127834,44.123183928905064,2.1399993896484375,2.9501667598027836,-2.879498100280763,-6.63583033247221,0.8768341319106838,-4.757664216376483,-1.0013319841850432,-1.2996787910382608,0.18871957868461997,-64.5121258349438,1.878166116095723,12,2.904998779296875,-0.9300003051757884,3.6924972534179688,3.9199981689453125,2.259998321533203,0,0.01490884467687903,-2.2641517242620335,56.18000030517578,-1.0880499221465947,58.2599983215332,-1.865676740531554,58.41999816894531,0.01490884467687903
11515,2018-12-26,56.20000076293945,56.2599983215332,53.43000030517578,54.33000183105469,2315100.0,0.03441926870718204,1.8442276173406305,-1.126505484202326,43.25991183504899,65.65020577451129,2.0192848618751853,0.9387955020712724,6.4182538966639555,9.37366200211946,42.426371231982316,2.829998016357422,2.2926209210166704,-1.1199991226196317,-4.597214160895334,2.35721591565607,-2.8586066417574827,0.6186083965182192,3.950000762939446,44.74961344597883,-16.286269641753684,1.7386075191378523,12,0.5900001525878906,0.024999618530273438,1.8224983215332031,2.049999237060547,-0.060001373291015625,2,-0.013701075574921395,-1.5476120734872378,54.33000183105469,-2.2641517242620335,56.18000030517578,-1.0880499221465947,58.2599983215332,-0.013701075574921395
11516,2018-12-27,57.0,58.13999938964844,54.0,55.959999084472656,2803100.0,0.014234861676160282,1.4939757651800836,0.556150539871769,47.742469476020965,61.37498011057102,0.9175907053808245,0.28659216587298886,5.351104485914803,8.500713506206466,40.97823116758876,4.1399993896484375,2.033470037137846,-0.4044998168945284,-3.755913254644568,2.9469136208555113,-2.0802065357695483,1.2712069019804915,3.015601501464836,57.67367507030069,-0.5678574050352694,1.6757067188750185,12,-0.27499961853027344,-0.7749996185302734,1.0224990844726562,1.25,-0.8600006103515625,3,-0.04368423997310167,1.8442276173406305,56.20000076293945,-1.5476120734872378,54.33000183105469,-2.2641517242620335,56.18000030517578,-0.04368423997310167
11517,2018-12-28,57.22999954223633,57.81999969482422,56.290000915527344,56.5,1639100.0,0.004035079688356591,-1.6608727381288044,0.701922018853391,44.295902360013784,56.286989329338816,0.36545803868818183,0.26469802625430816,4.8301646289979345,8.191176255934721,39.672198933322136,1.529998779296875,1.7209446819860545,-0.2980003356933594,-3.4127828838641108,2.816782212477392,-1.855391609778735,1.2593909383920163,2.653889935302729,61.389338935619044,6.418320942407163,1.5573912740853757,12,-0.7049999237060547,-1.0049991607666016,0.7924995422363281,1.0200004577636719,-1.6199989318847656,4,-0.03582036088516172,1.4939757651800836,57.0,1.8442276173406305,56.20000076293945,-1.5476120734872378,54.33000183105469,-0.03582036088516172
11518,2018-12-31,56.77000045776367,57.18999862670898,55.9000015258789,57.18999862670898,2085300.0,-0.008037726509733223,5.142870118074685,-0.5753403182400028,40.8810512574731,52.58560280714266,0.419667301473865,0.9340412596912415,4.986267615768078,8.567197287674176,38.334431162693846,1.329998016357429,1.2113179888824206,-0.860499382019043,-3.7098193692121555,1.9888206051740696,-2.2851593756155992,0.5641606115775133,2.9848112363281203,70.91296819141199,19.892456938120844,1.4246599935965567,12,-0.24500083923339844,-0.5450000762939453,1.2524986267089844,1.4799995422363281,0.9199981689453054,0,-0.016558016895003136,-1.6608727381288044,57.22999954223633,1.4939757651800836,57.0,1.8442276173406305,56.20000076293945,-0.016558016895003136
11519,2019-01-02,56.75,57.08000183105469,55.34000015258789,56.18000030517578,1801800.0,-0.00035230680997710984,1.8292633002313623,-1.357148047229814,40.5476992506743,50.03272725827439,0.23906291194706597,1.1243107438089481,4.697163435907669,8.506082910824773,37.11732825452929,1.7400016784667969,0.7179224622380787,-0.9519998550415067,-3.623411461156188,1.7194117510731743,-2.287705658098851,0.38370594801583735,2.878315466313474,70.48832993979094,22.594311549884495,1.3357058030573414,1,-0.22500038146972656,-0.5249996185302734,0.7124996185302734,1.5,1.3300018310546875,2,0.0038766734925661517,5.142870118074685,56.77000045776367,-1.6608727381288044,57.22999954223633,1.4939757651800836,57.0,0.0038766734925661517
11520,2019-01-03,56.84000015258789,57.11999893188477,55.77000045776367,56.58000183105469,1701400.0,0.0015859057724738612,2.292695748451976,0.4561376504129245,37.45351720000976,46.22950842726948,0.05270633247110368,1.0769236389322003,4.267908296282613,8.332592090819986,36.79495137237968,1.3499984741211009,0.15307121721442485,-0.8539997100830092,-3.5352032712156145,1.827203851049596,-2.194601490649312,0.4866020704832934,2.664349010502832,68.59904761553743,24.46223660867674,1.340601780566304,1,-0.3150005340576172,-0.39499855041503906,-2.3350000381469727,1.4099998474121094,1.5799980163574219,3,-0.0043983110367500355,1.8292633002313623,56.75,5.142870118074685,56.77000045776367,-1.6608727381288044,57.22999954223633,-0.0043983110367500355
11521,2019-01-04,58.41999816894531,58.43000030517578,56.79999923706055,56.79999923706055,2466800.0,0.02779729085355198,-1.0123483244755376,6.2308053464794515,45.49877607795478,43.43186485022874,-1.7067775802738225,-0.472980929484514,2.374527271078648,6.6900574667954515,36.46043095840839,1.6300010681152344,-0.15811961263874252,0.6914983749389663,-2.0093405670677456,3.392337316945678,-0.6589210960643896,2.041917845942322,0.9628640169871119,99.676306286843,57.6773758142893,1.350419471003357,1,-1.894998550415039,-1.6299972534179688,-3.627497673034668,-0.1699981689453125,1.6500015258789062,4,-0.039027710557321904,2.292695748451976,56.84000015258789,1.8292633002313623,56.75,5.142870118074685,56.77000045776367,-0.039027710557321904
11522,2019-01-07,57.34000015258789,57.9000015258789,55.72999954223633,56.5099983215332,2794400.0,-0.01848678620691091,1.225637835448049,0.5123471470990622,41.35337591076007,41.995253903701546,-0.8616131263043698,0.6232179880223612,3.132125005345614,7.697250769101629,36.00913668108575,2.6899986267089844,-0.33121305022700653,-0.3784996032714858,-3.0837546193494205,2.326755412806449,-1.7311271113104496,0.974127904767478,1.9238047957294029,64.72491589765748,26.894176576809095,1.3526275080389665,1,-1.4099998474121094,-0.5499992370605469,-2.547499656677246,0.9099998474121094,3.0699996948242188,0,-0.020927812342973917,-1.0123483244755376,58.41999816894531,2.292695748451976,56.84000015258789,1.8292633002313623,56.75,-0.020927812342973917
11523,2019-01-08,57.65999984741211,57.72000122070313,56.36000061035156,57.040000915527344,2216500.0,0.005580741087768848,2.675668988128019,0.7469850170052394,47.82251633708307,43.20613552278209,-1.0611928830246242,0.24904199226197932,2.4548807844118627,7.303332502108972,35.99589160642401,1.3600006103515696,-0.6738857411785801,-0.01599998474121378,-2.6954834276574147,2.663483458174987,-1.3557417061993107,1.323741736716883,1.487129008042352,75.0808925650443,31.246226448993212,1.339741721458099,1,-1.7299995422363281,-0.8699989318847656,-2.872499465942383,0.5900001525878906,2.8600006103515625,1,-0.03555323001188937,1.225637835448049,57.34000015258789,-1.0123483244755376,58.41999816894531,2.292695748451976,56.84000015258789,-0.03555323001188937
11524,2019-01-09,58.4000015258789,59.1500015258789,57.56999969482422,57.56999969482422,1563500.0,0.012833882768385152,-2.8072249287618174,1.3387149370266114,53.726456873725866,44.36908497152397,-1.2998436666508795,-0.5540182286673954,1.3936848695687516,6.4742833544211535,35.49850369610517,1.5800018310546804,-1.0004853025931197,0.7460016250610266,-1.9002609426117942,3.3922641927338475,-0.5771296587753838,2.069132908897437,-4.970001220703118,78.07018815816033,28.986386753334486,1.3231312838364109,1,-1.825000762939446,-1.6100006103515554,-2.2000017166137624,-0.15000152587889914,2.099998474121101,2,-0.012157583572241837,2.675668988128019,57.65999984741211,1.225637835448049,57.34000015258789,-1.0123483244755376,58.41999816894531,-0.012157583572241837
11525,2019-01-10,59.34000015258789,59.43000030517578,58.209999084472656,58.54999923706055,1523300.0,0.016095866475148046,1.515463268837502,0.9518062321904668,53.76433205125684,45.03818081321684,-1.9529681632399232,-1.5373985847391225,0.1783794910245291,5.4311177423849415,35.10682136726197,1.220001220703125,-0.9873587235720578,1.6635002136230455,-1.0341646077134001,4.361165034959491,0.31466780295482266,3.0123326242912682,-5.795599822998049,97.56756394513847,45.73156407542273,1.3488324106682235,1,-1.9549999237060547,-2.549999237060547,-3.320000648498535,-1.0900001525878906,2.3100013732910085,3,-0.021233540921692273,-2.8072249287618174,58.4000015258789,2.675668988128019,57.65999984741211,1.225637835448049,57.34000015258789,-0.021233540921692273
11526,2019-01-11,59.31999969482422,59.4000015258789,58.63000106811523,59.09000015258789,1927800.0,-0.00033704849531923653,2.948687852734477,0.29113832365978737,54.38742639412612,46.15946126145155,-1.753686180735464,-1.6176636010809489,-0.11313916348669295,5.337845977221775,35.02576769918878,0.7700004577636719,-0.5922464083554857,1.6544998168945284,-1.0127938677354038,4.321793501524461,0.32085297457956585,2.988146659209491,-5.5401753662109385,97.02701114406871,41.805251419894645,1.3336468423149654,1,-1.9349994659423828,-2.529998779296875,-2.9375,-1.0699996948242188,3.3600006103515625,4,-0.015171974553422563,1.515463268837502,59.34000015258789,-2.8072249287618174,58.4000015258789,2.675668988128019,57.65999984741211,-0.015171974553422563
11527,2019-01-14,58.1500015258789,59.0099983215332,57.06999969482422,57.68000030517578,3424900.0,-0.019723502612347565,-1.2958530463360902,2.0434876353805276,58.81827613787013,48.152486248162326,-0.49110680334241863,-0.5864182531793674,0.7117816951460796,6.397316439393286,35.17819854053927,2.25,-0.4069460002761929,0.5535015106201087,-1.9786841553510257,3.085687176591243,-0.7125913223654621,1.8195943436056794,-4.144170158203117,58.306224542795206,-3.669483113111852,1.2660928329855687,1,-0.7650012969970632,-1.3600006103515554,-1.622502326965325,0.09999847412110086,3.109996795654304,0,0.03301802439490653,2.948687852734477,59.31999969482422,1.515463268837502,59.34000015258789,-2.8072249287618174,58.4000015258789,0.03301802439490653
11528,2019-01-15,55.04999923706055,56.58000183105469,54.599998474121094,56.15999984741211,5251300.0,-0.05331044208896085,1.03076790653818,-2.361697292383647,52.89854159941545,49.524802064689126,2.6141624439493185,2.2683825344978246,3.4280829188806905,9.37211334240132,35.617730700654405,3.5500030517578054,-0.4097369812384102,-2.3170007705688462,-4.9008453814746105,0.266843840336918,-3.608923076021732,-1.0250784651159606,-0.8272011118847615,9.316782450187812,-57.97642181148467,1.291922305452884,1,1.9650001525878906,1.7400016784667969,1.4774999618530273,3.200000762939453,6.3600006103515625,1,0.09736604331763776,-1.2958530463360902,58.1500015258789,2.948687852734477,59.31999969482422,1.515463268837502,59.34000015258789,0.09736604331763776
11529,2019-01-16,54.18000030517578,55.7400016784668,53.65999984741211,54.7599983215332,4778300.0,-0.015803795530283438,-1.567905188227177,0.5225204481407657,41.15586052364262,49.93617354509278,3.4433770419672385,2.9750936269481656,3.935045644256796,10.126064931075248,35.905466904276636,2.0800018310546875,-0.4090842308027618,-2.986499786376953,-5.90243920068891,-0.0705603720649961,-4.444469493532928,-1.5285300792209782,5.25,9.012138934304572,-58.60735008440241,1.457969707155978,1,2.364999771118164,2.6100006103515625,2.6949996948242188,4.069999694824219,6.489997863769531,2,0.11701735173268779,1.03076790653818,55.04999923706055,-1.2958530463360902,58.1500015258789,2.948687852734477,59.31999969482422,0.11701735173268779
11530,2019-01-17,53.5099983215332,54.56999969482422,53.40999984741211,54.34000015258789,3011000.0,-0.012366223327218595,-1.2524295576427364,1.4310425340199813,34.543832707405215,48.71895761503171,4.013394549830558,3.511681264109214,4.236734842450218,10.68133229096209,35.945439870661225,1.1599998474121094,-0.345477787992408,-3.4575016021728544,-6.7934672795826145,-0.12153592476309427,-5.1254844408777345,-1.7895187634679743,5.804601974487305,1.6694231402400794,-64.43184533263506,1.667982838704879,1,2.910001754760742,3.2700023651123047,3.5875015258789062,4.740001678466797,7.8300018310546875,3,0.13062982428937797,-1.567905188227177,54.18000030517578,1.03076790653818,55.04999923706055,-1.2958530463360902,58.1500015258789,0.13062982428937797
11531,2019-01-18,54.88000106811523,55.040000915527344,53.4000015258789,53.58000183105469,3069100.0,0.025602743217256085,1.0246919394451819,-1.5662606857247823,40.547069925884976,48.629368061156704,2.333866605173718,1.9635447475142556,2.478375522280423,9.205312591082183,35.90805744749749,1.6399993896484446,-0.2431784687486811,-1.910499000549322,-5.297237521683648,1.476239520585004,-3.6038682611164816,-0.21712973998216256,4.198415209960942,26.381468584488076,-38.6504220467251,1.6933692605671629,1,1.5349998474121165,1.8950004577636719,2.4849977493286204,3.3699989318847727,5.729999542236335,4,0.1233600642492878,-1.2524295576427364,53.5099983215332,-1.567905188227177,54.18000030517578,1.03076790653818,55.04999923706055,0.1233600642492878
11532,2019-01-22,54.209999084472656,55.41999816894531,53.95000076293945,54.790000915527344,3097900.0,-0.012208490717975473,-1.6727262638803155,-0.4461555164956434,39.87341485637095,47.7461345632998,2.8085337291693193,2.439656320691981,2.738425543849573,9.762089896452984,35.780183673522814,1.4699974060058594,-0.1279527010467021,-2.3780010223388643,-5.877231768577822,1.1212297239000932,-4.12761639545834,-0.6283856492193891,4.527712308471678,25.47161889498564,-37.21289139324427,1.7496153731194786,1,2.2050018310546875,2.565002441406243,3.3299999237060547,4.040000915527344,5.680000305175781,1,0.15624426053770546,1.0246919394451819,54.88000106811523,-1.2524295576427364,53.5099983215332,-1.567905188227177,54.18000030517578,0.15624426053770546
11533,2019-01-23,54.93000030517578,55.0099983215332,53.9000015258789,54.45000076293945,1492900.0,0.013281705088782347,2.4687639699352317,-0.8275828049775065,43.17841396716387,46.57412979590403,1.8557047039179082,1.7088186911451828,1.5838858738251318,8.93238028512593,35.27378182015307,1.109996795654304,-0.221212584798117,-1.5954998016357393,-5.169272675382352,1.9782730721108734,-3.382386238509042,0.1913866352375635,3.48744849574463,65.38455895418625,3.534865791779417,1.7868864368733055,1,1.4850006103515625,1.7800006866455078,2.667499542236328,3.3199996948242188,6.3800010681152415,2,0.11523753834315875,-1.6727262638803155,54.209999084472656,1.0246919394451819,54.88000106811523,-1.2524295576427364,53.5099983215332,0.11523753834315875
11534,2019-01-24,55.13999938964844,56.33000183105469,54.209999084472656,54.84000015258789,4729400.0,0.003823030826614948,-1.717949846556383,0.6249990065883063,43.68499109667987,45.45420302317324,1.2679857500679006,1.647059600279924,0.9421780869204213,8.618368762719768,33.97509929053756,2.1200027465820312,-0.16673894051527327,-1.4260005950927734,-4.912301436159751,2.0603002459742044,-3.1691510156262623,0.31714982544071546,2.9764025747694802,59.3855864347818,-1.5438365212720697,1.743150420533488,1,1.2600021362304616,1.3700008392333984,2.5550003051757812,3.1100006103515625,6.950000762939453,3,0.11371056451155415,2.4687639699352317,54.93000030517578,-1.6727262638803155,54.209999084472656,1.0246919394451819,54.88000106811523,0.11371056451155415
11535,2019-01-25,55.43000030517578,56.79999923706055,54.52000045776367,54.959999084472656,2971300.0,0.005259356524073278,-2.377779787167909,1.5666747199369302,37.715708959738485,43.601789974907945,0.4079215650885857,1.3664742606631108,0.48605844119185093,8.237280446537824,32.30167139818866,2.279998779296875,-0.2480587970579009,-1.0974996566772433,-4.617660812972609,2.4226614996181226,-2.8575802348249297,0.6625809214704432,2.403417632929795,59.705886642828624,3.5257625140155326,1.7600805781476838,1,0.7749996185302734,1.0799999237060547,2.544999122619629,2.8199996948242188,7.069999694824219,4,0.09453360698033841,-1.717949846556383,55.13999938964844,2.4687639699352317,54.93000030517578,-1.6727262638803155,54.209999084472656,0.09453360698033841
11536,2019-01-28,54.5099983215332,55.70000076293945,54.25,55.41999816894531,2725400.0,-0.016597546068508162,-1.0279780721059582,-1.9361648594247127,38.21815349744882,41.312887459305585,0.6413129628307885,2.203332857472155,1.4656762715496257,9.071097480968419,31.722161781838587,1.4500007629394531,-0.5173218031792288,-1.8930015563964844,-5.517387975744626,1.731384862951657,-3.705194766070555,-0.08080834672241366,3.0574146318387747,21.03438886528471,-32.65769165937654,1.8121932096740696,1,0.5900020599365234,2.000001907348633,2.905001640319824,3.740001678466797,7.220001220703125,0,0.1252981478877906,-2.377779787167909,55.43000030517578,-1.717949846556383,55.13999938964844,2.4687639699352317,54.93000030517578,0.1252981478877906
11537,2019-01-29,55.18000030517578,55.7599983215332,54.54999923706055,54.790000915527344,4393800.0,0.012291359461992668,-1.781598309261354,-0.4285708297177543,39.96764917658481,39.87612163454662,-0.5523767607692065,1.4460133629577996,0.8004736968061508,8.301645172240598,31.09736147350988,1.25,-0.876088543030697,-1.120499610900879,-4.7623185613180326,2.5213193395162747,-2.9414090861094593,0.7004098643077015,2.1373679625466124,44.13792377702696,-6.5657066156298285,1.8209094752085775,1,-0.07999992370605469,1.3299999237060547,0.505000114440918,3.0699996948242188,7.020000457763672,1,0.09840522426866416,-1.0279780721059582,54.5099983215332,-2.377779787167909,55.43000030517578,-1.717949846556383,55.13999938964844,0.09840522426866416
11538,2019-01-30,55.83000183105469,56.22999954223633,54.97000122070313,55.27000045776367,1849200.0,0.0117796578884386,-1.172411184956951,1.435903204350718,39.52731376554094,39.69517199475755,-1.2070315572481718,0.7609953520042794,0.21676099994573406,7.546181428572133,30.216371975990562,1.259998321533196,-1.2672094717172584,-0.42349815368652344,-4.06406701726403,3.217070709890983,-2.243782585475273,1.3967862781022262,1.2523244321570957,62.548364908911225,14.674127600311095,1.8202844317887523,1,-0.7300014495849609,0.6799983978271484,0.14249897003173118,2.4199981689453125,6.219997406005859,2,0.07272071333401664,-1.781598309261354,55.18000030517578,-1.0279780721059582,54.5099983215332,-2.377779787167909,55.43000030517578,0.07272071333401664
11539,2019-01-31,56.97000122070313,57.04999923706055,55.459999084472656,55.75,3678300.0,0.02041911789826112,1.3043526335284914,2.17856826588376,40.497207197809466,40.35665804924691,-2.134069962787116,-0.3812224929684973,-0.6269866133410105,6.303563802660477,28.941316772168722,1.5900001525878906,-1.6364761365198035,0.7055011749267663,-2.9427057261993497,4.353708076052882,-1.1186022756362917,2.5296046254898243,-3.569999694824233,97.14292720874464,53.25965988181871,1.8241034505630564,1,-1.7450008392334055,-0.5550003051757884,-1.192500114440925,1.279998779296868,6.159999847412095,3,0.0761804468947549,-1.172411184956951,55.83000183105469,-1.781598309261354,55.18000030517578,-1.0279780721059582,54.5099983215332,0.0761804468947549
11540,2019-02-01,56.59000015258789,57.27000045776367,56.33000183105469,56.90999984741211,2537700.0,-0.006670195892099606,-1.2381017257039055,-0.2622945693773905,39.36088574621853,40.22485980706175,-1.4206181341363262,-0.022041173625332533,-0.1830887206554337,6.590628497719976,27.57460736491805,0.9399986267089844,-1.7217201801636506,0.3380001068115206,-3.303611436834018,3.979611650457059,-1.4828056650112487,2.15880587863429,-3.1169986724853587,77.48343701645246,38.65681515860963,1.8208057718227708,2,-1.0049991607666016,-0.17499923706054688,-1.2724990844726562,1.6399993896484375,7.570003509521499,4,0.09719031604824058,1.3043526335284914,56.97000122070313,-1.172411184956951,55.83000183105469,-1.781598309261354,55.18000030517578,0.09719031604824058
11541,2019-02-04,56.13999938964844,56.4000015258789,54.9900016784668,56.38000106811523,3996400.0,-0.00795194843127911,9.071334178008934,0.7500059604701397,41.70107554791709,40.42793321723354,-0.8639435855040745,0.26181303656420596,0.34430573968586486,6.937107184104811,27.208888665266418,1.5999984741210938,-1.576538160916357,0.0019992828369126414,-3.493674677588693,3.4976732432625184,-1.7458376973758902,1.7498362630497155,-2.5151179504394605,58.45586172850587,21.18062805282272,1.7478369802128026,2,-0.5549983978271484,0.27500152587890625,0.36750125885009766,2.0900001525878906,7.9599990844726705,0,0.1132882201549199,-1.2381017257039055,56.59000015258789,1.3043526335284914,56.97000122070313,-1.172411184956951,55.83000183105469,0.1132882201549199
11542,2019-02-05,56.13999938964844,56.84000015258789,55.72999954223633,56.09000015258789,2636300.0,0.0,-1.8831167544376792,-0.20832869744894522,56.04882635786717,41.8579790384228,-0.6273555605331751,0.17634371606613541,0.45972401274821095,6.825189257188782,26.37031163340837,1.1100006103515625,-1.2702369412474113,0.06199932098388672,-3.3876977785833304,3.511696420551104,-1.6628492287997219,1.7868478707674953,-2.369313189697273,50.869502480383176,9.642239017221058,1.7248485497836072,2,-0.39999961853027344,0.27500152587890625,0.33500099182128906,2.0900001525878906,7.910003662109375,1,0.0995725011286448,9.071334178008934,56.13999938964844,-1.2381017257039055,56.59000015258789,1.3043526335284914,56.97000122070313,0.0995725011286448
11543,2019-02-06,55.61000061035156,56.43000030517578,55.540000915527344,56.13000106811523,2362000.0,-0.009440662363003116,-1.6969684709418258,-10.400167849240722,58.24681713064812,43.47595970886371,0.010331587558034983,0.574333504909923,1.0752493473875973,7.235539187414901,25.520003858012362,0.8899993896484375,-1.132213272825183,-0.36549949645996094,-3.73824235100021,3.007243358080288,-2.0518709237300854,1.3208719308101635,-1.6993418400878966,27.192950167980616,-17.361232977130317,1.6863714272701236,2,0.14999961853027344,0.8050003051757812,0.7649993896484375,2.6199989318847656,8.30999755859375,2,0.11850386765435839,-1.8831167544376792,56.13999938964844,9.071334178008934,56.13999938964844,-1.2381017257039055,56.59000015258789,0.11850386765435839
11544,2019-02-07,57.68999862670898,57.709999084472656,55.5,55.63000106811523,2849800.0,0.037403308641040134,1.1047625621705137,-3.961530279132945,70.73410903817492,47.144670828689975,-1.8661558577892166,-1.6459733589799797,-0.8823280845592691,5.036713328574031,25.22002822859647,2.2099990844726562,-0.8637848001321942,1.7499986648559513,-1.5289362091021275,5.02893353881403,0.11053122787691194,3.3894661018349908,-3.644966188945311,99.26468835155808,47.24992297146677,1.6394674369790405,2,-1.7099990844726491,-1.2749977111816335,-1.3149986267089773,0.5400009155273509,5.830001831054695,3,0.0755763687665092,-1.6969684709418258,55.61000061035156,-1.8831167544376792,56.13999938964844,9.071334178008934,56.13999938964844,0.0755763687665092
11545,2019-02-08,58.08000183105469,58.1500015258789,57.20000076293945,57.47999954223633,1462000.0,0.006760326115957893,1.5675638058220698,0.29126359218986103,67.58240261109458,50.40736517465062,-2.0570454728602456,-2.250601984292338,-1.166710901654767,4.5302211687605265,24.976285457108258,0.950000762939446,-0.6636555945450766,2.2030017852783175,-0.840868430367486,5.246872000924121,0.6810666774554193,3.7249368931012157,-3.815071394488484,97.78481967707884,40.77084275361654,1.521935107822901,2,-1.730001449584961,-1.6650009155273438,-1.7050018310546875,0.14999771118164062,4.929996490478516,4,0.08694901993547055,1.1047625621705137,57.68999862670898,-1.6969684709418258,55.61000061035156,-1.8831167544376792,56.13999938964844,0.08694901993547055
11546,2019-02-11,58.41999816894531,58.54999923706055,57.52999877929688,57.599998474121094,2876800.0,0.005853931252957301,-1.1250029802350976,1.366660944642596,74.00226358892803,54.18898899824431,-1.9937447956347825,-2.8053110704797604,-1.437512447573397,4.072933628128979,24.707463136706544,1.0200004577636648,-0.45902327791284137,2.587998199462888,-0.2619892690163823,5.437985667942158,1.1630044652232527,4.012991933702523,-3.844262045234096,95.73766883166425,33.298978478690756,1.4249937342396366,2,-1.6599979400634766,-2.0049972534179688,-1.93499755859375,-0.18999862670898438,4.870002746582031,0,0.09825411970340192,1.5675638058220698,58.08000183105469,1.1047625621705137,57.68999862670898,-1.6969684709418258,55.61000061035156,0.09825411970340192
11547,2019-02-12,60.06999969482422,61.18999862670898,58.61999893188477,58.91999816894531,2986800.0,0.02824377914403997,-1.9371425083705434,1.4024414071586078,76.49482971120786,58.296490769985084,-3.2152741724518634,-4.53669464282919,-2.9799884178877107,2.3159609161339745,24.286971012836542,2.7700004577636648,-0.13289044277647122,4.141999816894533,0.8657784209335375,7.418221212855528,2.5038891189140315,5.780110514875034,-5.09683725977807,80.31635848508893,17.49639960176478,1.638110697980499,2,-1.9799995422363281,-2.7749996185302805,-3.41249942779541,-1.8400001525878906,4.910003662109389,1,0.06708837688980585,-1.1250029802350976,58.41999816894531,1.5675638058220698,58.08000183105469,1.1047625621705137,57.68999862670898,0.06708837688980585
11548,2019-02-13,60.40999984741211,60.52999877929688,59.709999084472656,59.88999938964844,2130000.0,0.005660065828453575,1.1578986994864988,0.45217371113160354,76.80568377924126,62.330765945699724,-3.170714349364168,-4.6952771744328885,-3.205005816025327,1.88552840665065,23.04475976263356,0.8199996948242259,0.29460224827786874,4.213999938964847,0.4063708993199242,8.021628978609769,2.3101854191423854,6.117814458787308,-4.690817069366425,86.29175803952683,22.085723976853828,1.9038145198224594,2,-2.3199996948242188,-3.114999771118171,-4.049999237060547,-2.1800003051757812,4.280002593994141,2,0.060254977876839755,-1.9371425083705434,60.06999969482422,-1.1250029802350976,58.41999816894531,1.5675638058220698,58.08000183105469,0.060254977876839755
11549,2019-02-14,60.52000045776367,60.61000061035156,59.59000015258789,60.54999923706055,1757800.0,0.0018209006891145574,12.599867758506688,-0.057689909401019694,76.37304318985991,66.4432278838821,-3.044335105440922,-4.538646071300022,-3.21571746337888,1.6769931316739246,21.443683188731136,1.0200004577636719,0.6917006054135157,4.007000541687013,-0.13491945665613514,8.148920540030161,1.9360405425154354,6.077960540858591,-4.144319777878394,83.20805695087944,17.671345190802853,2.0709599991715746,2,-2.4300003051757812,-3.2250003814697337,-4.159999847412109,-2.2900009155273438,3.770000457763672,3,0.05617973703675805,1.1578986994864988,60.40999984741211,-1.9371425083705434,60.06999969482422,-1.1250029802350976,58.41999816894531,0.05617973703675805
11550,2019-02-15,60.5,60.97999954223633,60.2400016784668,60.86999893188477,2015100.0,-0.00033047682769982156,1.5084666860634275,12.333799593082638,84.22856609733964,71.16850461159572,-2.6947565025852,-4.182564086896363,-3.148773043638144,1.588720004821269,19.749795056095216,0.7399978637695312,1.0806445054832992,3.637500000000003,-0.6156418965854655,7.890641896585471,1.510929051707265,5.764070948292741,-3.5466011664958756,81.14757771924882,9.569290924759272,2.1265709482927355,2,-2.155000686645508,-3.204999923706062,-3.8174991607666016,-2.270000457763672,4.569999694824219,4,0.04991736293824256,12.599867758506688,60.52000045776367,1.1578986994864988,60.40999984741211,-1.9371425083705434,60.06999969482422,0.04991736293824256
11551,2019-02-19,61.6500015258789,61.70000076293945,60.36000061035156,60.66999816894531,2141600.0,0.019008289683948743,1.4814775569024712,-2.6486653676037775,85.04874792836796,74.39071811942914,-3.3312899479661553,-5.058732728081743,-4.261033274176903,0.34720983765924274,18.39645032192886,1.3400001525878906,1.4307583102979748,4.449001502990718,-0.1990767529813624,9.0970797589628,2.124962375004678,6.773040630976759,-4.188210717190195,98.37664911246391,22.36371255195192,2.32403912798604,2,-3.0500011444091726,-4.1000003814697195,-4.562500953674309,-3.7800025939941335,2.1599998474121236,1,0.022059963698190854,1.5084666860634275,60.5,12.599867758506688,60.52000045776367,1.1578986994864988,60.40999984741211,0.022059963698190854
11552,2019-02-20,62.68000030517578,62.93999862670898,61.41999816894531,61.540000915527344,2320300.0,0.01670719795302067,-1.2028914197257747,1.1632606986321716,85.63994817410574,77.43439934647999,-3.7280767711365,-5.71463726200372,-5.234418777839267,-0.7582198324658762,17.411203302613842,1.5200004577636648,1.890587065614092,5.055500221252444,0.026985510220434605,10.084014932284454,2.541242865736436,7.569757576768453,-4.624860102891972,92.23885253854004,13.92281888343092,2.514257355516005,2,-3.460000991821289,-4.510000228881843,-5.592499732971191,-4.845001220703125,-0.5200004577636719,2,0.009731981611065699,1.4814775569024712,61.6500015258789,1.5084666860634275,60.5,12.599867758506688,60.52000045776367,0.009731981611065699
11553,2019-02-21,61.2599983215332,62.459999084472656,61.04999923706055,62.27999877929688,5361000.0,-0.02265478584443026,1.043476458083973,-0.8947377226914439,71.6885526333552,77.54044863483334,-1.5894912177581304,-4.001238136306711,-3.8044075224136122,0.5798830310544076,16.259656979864957,1.6300010681152344,2.3459140101261795,3.318998336791992,-1.791597170360383,8.429593843944367,0.763700583215801,5.874296090368183,-2.4232807713413678,49.8507143166224,-25.00634723595408,2.555297753576189,2,-1.1899986267089844,-3.089998245239265,-4.172497749328613,-3.4449996948242188,0.6599998474121094,3,0.060724863488819336,-1.2028914197257747,62.68000030517578,1.4814775569024712,61.6500015258789,1.5084666860634275,60.5,0.060724863488819336
11554,2019-02-22,61.40999984741211,61.63000106811523,60.72999954223633,61.45000076293945,3909800.0,0.002448604799033749,3.49999046329334,0.039216566250415794,74.9482291281643,78.35887380339665,-1.2922071438896268,-3.855073938126843,-3.9530889491639414,0.35041815541802634,15.839943347028168,0.9000015258788991,2.652749636013425,3.1554998397827134,-2.000673690547714,8.311673370113141,0.5774130746174961,5.733586604947931,-1.9167573249775316,43.33331449530097,-29.903038368295356,2.5780867651652146,2,-1.1750011444091797,-3.239999771118171,-4.507499694824219,-3.595001220703125,1.2900009155273438,4,0.053411538872237374,1.043476458083973,61.2599983215332,-1.2028914197257747,62.68000030517578,1.4814775569024712,61.6500015258789,0.053411538872237374
11555,2019-02-25,60.66999816894531,61.61000061035156,60.63999938964844,61.61000061035156,2669000.0,-0.012050182060014847,1.0638270242192065,23.499523173755485,72.76380248848498,78.22126701445853,-0.163357179899009,-2.8484163917717638,-3.2219507096006694,0.9895602447499385,15.667881627653754,0.970001220703125,3.001506411017118,2.153498268127443,-2.930388556635151,7.237385092890037,-0.38844514425385057,4.695441680508736,-0.6252746698268297,12.01541848591891,-60.484360853857126,2.5419434123812956,2,0.1100006103515625,-2.4999980926513743,-4.002497673034668,-2.854999542236328,1.8400001525878906,0,0.05966709833254913,3.49999046329334,61.40999984741211,1.043476458083973,61.2599983215332,-1.2028914197257747,62.68000030517578,0.05966709833254913
11556,2019-02-26,61.34000015258789,61.7599983215332,60.36000061035156,60.88999938964844,3429600.0,0.011043382295427895,1.170543965224077,-0.478722972534251,74.48209769426478,77.99763012368709,-0.41973791870114496,-3.1415657078163832,-3.914168093374485,0.22364643983139132,15.297326959556726,1.3999977111816406,3.073710153096606,2.4820001602172823,-2.3815203848751736,7.345520705309738,0.05023988767105436,4.91376043276351,1.5999984741210866,37.98450758578281,-35.71254120107723,2.431760272546228,2,-0.07500076293945312,-3.1700000762939524,-4.739999771118164,-3.5250015258789062,2.1100006103515625,1,0.060808600146033065,1.0638270242192065,60.66999816894531,3.49999046329334,61.40999984741211,1.043476458083973,61.2599983215332,0.060808600146033065
11557,2019-02-27,60.61000061035156,61.70000076293945,60.52000045776367,61.290000915527344,2063600.0,-0.011900872846762334,-1.7441848086442753,-1.511109227313186,73.10534480327175,77.58648134857935,0.44132635355347816,-2.0911189080175205,-3.2150021950771546,0.8338339985447618,14.946783012994441,1.1800003051757812,3.1814949367795933,1.4805006027221665,-3.1175145695299307,6.078515774974264,-0.8185069834038785,3.7795081888482116,2.2783980560302695,11.904770554875368,-64.87916049712734,2.299007586126048,2,0.654998779296875,-2.1900005340576243,-4.0149993896484375,-2.795001983642578,3.0799980163574148,2,0.052796580279079075,1.170543965224077,61.34000015258789,1.0638270242192065,60.66999816894531,3.49999046329334,61.40999984741211,0.052796580279079075
11558,2019-02-28,59.88999938964844,60.88000106811523,59.7400016784668,60.88000106811523,4387200.0,-0.011879247870856369,1.3030251653996172,1.4558841678914727,61.627898067853984,75.9481318905787,1.2067065281056557,-1.1081740323159721,-2.538383009344855,1.43309089098193,14.67969099652125,1.1399993896484304,3.202010740660228,0.5574995040893569,-3.7781731827282954,4.893172190907009,-1.6103368393194728,2.7253358474981866,2.947831315612788,7.425641606707835,-63.76697429814869,2.167836343408826,2,1.4500007629394531,-1.4699993133544993,-3.2949981689453125,-2.075000762939453,3.94000244140625,3,0.037902829869723265,-1.7441848086442753,60.61000061035156,1.170543965224077,61.34000015258789,1.0638270242192065,60.66999816894531,0.037902829869723265
11559,2019-03-01,61.31000137329102,61.34000015258789,59.25,60.02000045776367,2907100.0,0.023710168611022375,2.096300022040498,-1.3030290186226434,65.39559902876223,73.85557999407011,-0.0999610211796238,-2.304516825021018,-3.9394159142386798,-0.10461578611425892,14.804605884885799,2.0900001525878906,3.0841480256050886,1.7605014801025476,-2.511268914638677,6.032271874843772,-0.37538371726806474,3.89638667747316,1.4039161708984267,82.07182274260228,13.654580539033418,2.135885197370612,3,-0.21500205993653054,-2.7350025177002024,-4.747500419616706,-3.4950027465820384,2.4499969482421804,4,0.009949384798416006,1.3030251653996172,59.88999938964844,-1.7441848086442753,60.61000061035156,1.170543965224077,61.34000015258789,0.009949384798416006
11560,2019-03-04,62.09000015258789,62.09000015258789,60.91999816894531,61.7400016784668,2517700.0,0.012722211088330937,5.68575476839237,0.2713164540491933,66.7886461050168,71.82667979147553,-0.7048188097043848,-2.794624348352883,-4.668424413124882,-1.0087185357763033,15.23715513836976,1.1700019836425781,2.953572408184826,2.265500259399417,-1.911154377835203,6.442154896634037,0.177172940782107,4.353827578016727,0.41608233895019,100.0,33.59119926968678,2.0883273186173095,3,-0.9950008392333984,-3.4950008392333984,-5.6349992752075195,-4.275001525878906,0.3800010681152415,0,0.009824458187348561,2.096300022040498,61.31000137329102,1.3030251653996172,59.88999938964844,-1.7441848086442753,60.61000061035156,0.009824458187348561
11561,2019-03-05,62.5,62.59000015258789,61.68999862670898,61.75,2035100.0,0.006603315290779843,-1.0689624933133217,2.142866485013624,62.538688233659215,69.25987313142592,-1.096919382840241,-2.8498308360532576,-5.051599590437149,-1.5517574123009013,15.12030868625076,0.9000015258789134,2.8383179360111086,2.3575000762939453,-1.6007394387260234,6.315739591313914,0.37838031878396094,4.33661983380393,-3.25,97.30538477616065,31.306819296869364,1.9791197575099841,3,-1.5799999237060547,-3.905000686645508,-6.142499923706055,-4.685001373291016,0.15999984741210938,1,0.00015997314453120026,5.68575476839237,62.09000015258789,2.096300022040498,61.31000137329102,1.3030251653996172,59.88999938964844,0.00015997314453120026
11562,2019-03-06,61.72999954223633,62.5,61.459999084472656,62.5,2887900.0,-0.012320007324218785,1.7012994733739244,-1.0266672770182292,56.521730935956874,67.57467072060388,-0.5317693162436257,-1.728173324705395,-4.258010806122414,-0.9289270009824264,15.223553360619094,1.0400009155273438,2.651717316260644,1.307999610900879,-2.2270616095968023,4.84306083139856,-0.4595309993479617,3.0755302211497195,-2.4131995391845678,74.25147990831022,10.372909271134652,1.7675306102488393,3,-0.8099994659423828,-2.9850006103515625,-5.924999237060547,-5.034999847412109,0.8699989318847656,2,0.027863295536334487,-1.0689624933133217,62.5,5.68575476839237,62.09000015258789,2.096300022040498,61.31000137329102,0.027863295536334487
11563,2019-03-07,62.20000076293945,62.22999954223633,61.66999816894531,61.95000076293945,2950600.0,0.007613821872484383,2.612940539476275,-0.3246751316565189,58.01526022905632,65.6932297318141,-0.954818105740415,-1.7698979918478202,-4.631421092894016,-1.5389515662768147,15.236144662342339,0.5600013732910156,2.354523301698592,1.4485008239746122,-1.3497568706649403,4.246758518614165,0.0493719766548395,2.847629671294385,-2.81773675689697,88.32337210085876,25.779059456499283,1.3991288473197747,3,-1.2800006866455078,-3.2450008392333984,-6.395000457763672,-9.375,4.929996490478516,3,0.02395494928445907,1.7012994733739244,61.72999954223633,-1.0689624933133217,62.5,5.68575476839237,62.09000015258789,0.02395494928445907
11564,2019-03-08,62.04999923706055,62.18000030517578,61.27999877929688,62.18000030517578,1610600.0,-0.0024116000649356817,12.84606355820289,-0.5200042724609375,57.304417889004306,63.975520331871806,-0.7872760113184469,-1.345492382211546,-4.324940063262112,-1.504602072064614,15.962815874280892,0.920001983642571,1.9351189836517193,1.0804992675781264,-1.3714172319334708,3.5324157670897236,-0.14545898217767217,2.306457517333925,-2.6035805080871555,67.66465424493069,7.164805722856407,1.225958249755799,3,-1.1299991607666016,-3.0849990844726562,-6.244998931884766,-8.649997711181648,3.1499977111816406,4,0.028686585268014042,2.612940539476275,62.20000076293945,1.7012994733739244,61.72999954223633,-1.0689624933133217,62.5,0.028686585268014042
11565,2019-03-11,63.13000106811523,63.13000106811523,61.90999984741211,62.22999954223633,2577800.0,0.017405348015050892,1.7111092273132131,-6.923031779101445,57.02086246078087,62.03538308370693,-1.6557492636888256,-2.137345420389103,-5.292971284558988,-2.6989819806767343,17.206387378383624,1.220001220703118,1.7939394606143395,1.908001136779781,-0.32099154877605685,4.136993822335619,0.793504794001862,3.0224974795576998,-3.620710710669549,100.0,42.46168360403132,1.1144963427779173,3,-1.94000053405761,-4.069999694824212,-7.310000419616692,-9.729999542236328,1.3100013732910227,0,0.00997936389606946,12.84606355820289,62.04999923706055,2.612940539476275,62.20000076293945,1.7012994733739244,61.72999954223633,0.00997936389606946
11566,2019-03-12,64.16000366210939,64.23999786376953,63.20000076293945,63.40999984741211,2714600.0,0.01631558017689283,1.2857274606056135,0.8333361590302432,57.02087801601307,60.24822010734485,-2.507340867764576,-2.862009076973166,-6.222516269531724,-3.8422068022129707,18.768951441754236,1.109996795654304,1.6332347463408539,2.6510034561157383,0.4633246210431139,4.838682291188363,1.5571640385794225,3.744842873652054,-4.505884876236927,97.29749235127234,42.32482891231665,1.0938394175363133,3,-2.4150047302246236,-4.545003890991225,-8.160002708435073,-10.76000213623049,-0.7500038146972798,1,-0.026340435550883723,1.7111092273132131,63.13000106811523,12.84606355820289,62.04999923706055,2.612940539476275,62.20000076293945,-0.026340435550883723
11567,2019-03-13,64.09999847412111,65.06999969482422,57.63000106811523,63.849998474121094,3927800.0,-0.0009352429015480057,5.794511719294385,0.3333316379209623,65.46837776393562,60.674940073576145,-2.123529543931035,-2.6188774499702063,-6.068094226864758,-3.9073008944572436,18.779261501339956,7.4399986267089915,1.5491949150502364,2.3894983291626133,0.02468104226245771,4.754315616062776,1.207089685712532,3.5719069726126946,0.1399993896484233,86.96234677758024,30.047094156162345,1.1824086434500798,3,-2.7499980926513814,-3.8149986267089986,-8.099997520446792,-7.874998092651381,-1.0099983215332173,2,-0.022464877706516062,1.2857274606056135,64.16000366210939,1.7111092273132131,63.13000106811523,12.84606355820289,62.04999923706055,-0.022464877706516062
11568,2019-03-14,64.05000305175781,65.18000030517578,63.93999862670898,64.37000274658203,2542900.0,-0.0007799598058255697,-3.592526137326834,-1.2799987792968022,64.53744132495834,60.579589217597935,-1.5884204710842127,-2.405532862853015,-5.907486815796773,-3.984763912033401,18.767625959277932,1.240001678466804,1.3778328520971144,2.1575027465820327,-0.34231642425181974,4.657321917415885,0.90759316116511,3.4074123319989553,-6.420001983642585,85.03314744892727,25.309319559606124,1.2499095854169247,3,-2.6450023651123047,-3.710002899169922,-7.972502708435059,-7.825002670288086,-1.0300025939941406,3,-0.02263863401325672,5.794511719294385,64.09999847412111,1.2857274606056135,64.16000366210939,1.7111092273132131,63.13000106811523,-0.02263863401325672
11569,2019-03-15,63.91999816894531,64.65000152587889,63.81999969482422,64.11000061035156,4798300.0,-0.002029740462423435,-3.2564263077584465,0.5937581956464726,69.18532276689761,60.84588662447358,-1.172560380697277,-2.116249645848697,-5.665455259605309,-3.9836287239006154,18.854495968367612,0.8300018310546733,1.2766225175717096,1.8574979782104464,-0.7108190212954213,4.425814977716314,0.5733394784575125,3.14165647796338,-6.289997100830085,83.31122829727562,16.82752736759599,1.284158499752932,3,-2.5149974822998047,-3.579998016357422,-7.832497596740723,-7.694997787475586,-0.29999923706053977,4,0.0502190108952818,-3.592526137326834,64.05000305175781,5.794511719294385,64.09999847412111,1.2857274606056135,64.16000366210939,0.0502190108952818
11570,2019-03-18,63.52000045776367,64.12999725341797,62.56999969482422,63.93999862670898,2249700.0,-0.006257786649561781,2.9000162125561477,2.2104882749758703,63.292664999367275,60.92966182066336,-0.6128309338065705,-1.5582950870360293,-5.158670553889081,-3.7284296360842504,18.95612299316079,1.55999755859375,1.4110025523480445,1.3065002441406222,-1.2299323124181711,3.8429328006994083,0.03828396586122551,2.574716522420019,-5.738999404907233,78.01324483234785,7.597231073224066,1.268216278279394,3,-2.114999771118164,-2.3299999237060547,-7.322500228881836,-7.295000076293945,0.6799964904785156,0,0.026448307279147487,-3.2564263077584465,63.91999816894531,-3.592526137326834,64.05000305175781,5.794511719294385,64.09999847412111,0.026448307279147487
11571,2019-03-19,63.0099983215332,63.97999954223633,62.47000122070313,63.56999969482422,1978500.0,-0.008029000827378563,1.188401670725528,1.3333424159854903,65.0375517528692,61.87586413365362,-0.025566240960898767,-0.992043916959247,-4.596541827395612,-3.3604766167870963,18.73675096559043,1.509998321533196,1.3804362495727105,0.7284982681274386,-1.8172299160632832,3.2742264523181674,-0.5443658239679223,2.0013623602227995,-5.081017283630381,71.25824896788431,-6.2880962220075105,1.272864092095364,3,-1.6049976348876953,-1.654998779296875,-6.627497673034668,-6.784997940063477,0.5700035095214844,1,0.02269487633654399,2.9000162125561477,63.52000045776367,-3.2564263077584465,63.91999816894531,-3.592526137326834,64.05000305175781,0.02269487633654399
11572,2019-03-20,63.290000915527344,63.84000015258789,62.7599983215332,63.02999877929688,1961200.0,0.004443780375382955,-1.6999942779759294,-0.4642883904060472,72.54638085167733,63.490433091722615,-0.06818145633000228,-1.2901503052206778,-4.7852725483115535,-3.777392459859243,17.96759105143298,1.0800018310546875,1.27681911519727,0.9780008316040067,-1.6022130902892968,3.5582147534973103,-0.31210612934264503,2.2681077925506585,-5.21599949227906,30.25830154417853,-53.83801857306427,1.29010696094665,3,-1.885000228881836,-1.885000228881836,-6.702500343322754,-6.844999313354492,0.270000457763679,2,0.001896017224662927,1.188401670725528,63.0099983215332,2.9000162125561477,63.52000045776367,-3.2564263077584465,63.91999816894531,0.001896017224662927
11573,2019-03-21,64.98000335693361,65.22000122070311,63.27999877929688,63.290000915527344,2039000.0,0.026702518833297217,-1.2689997947656253,6.4999559846241945,73.49548122962909,65.28944012956981,-1.477773768514652,-2.8323878132998814,-6.372799437226533,-5.611678282063622,17.11253541136319,1.9400024414062287,1.26503126244733,2.4820030212402457,-0.30679997897433964,5.270806021454831,1.087601521132953,3.8764045213475384,-6.763881956046774,91.2728049538362,6.634524968036317,1.3944015001072922,3,-3.5550022125244425,-3.5550022125244425,-7.28750324249269,-7.68500328063967,-1.680004119873061,3,-0.02908592038636837,-1.6999942779759294,63.290000915527344,1.188401670725528,63.0099983215332,2.9000162125561477,63.52000045776367,-0.02908592038636837
11574,2019-03-22,64.69000244140625,66.30000305175781,64.63999938964844,65.34999847412111,3340000.0,-0.004462925523939898,-3.3684184108818953,-0.3905296327061339,67.75953294050376,66.48262573842793,-0.8648551230935482,-2.407491341643663,-6.005436097004377,-5.4518673320325775,16.226973572179627,1.660003662109375,1.3859909581692023,2.0280019760131864,-0.8748446357636936,4.930848587790074,0.5765786701247464,3.4794252819016265,-6.193725847726768,57.963450636048094,-23.710035095296632,1.451423305888443,3,-2.7250003814697266,-2.7250003814697266,-6.997502326965332,-7.395002365112312,-0.9200019836425781,4,-0.025815457112638107,-1.2689997947656253,64.98000335693361,-1.6999942779759294,63.290000915527344,1.188401670725528,63.0099983215332,-0.025815457112638107
11575,2019-03-25,64.29000091552734,64.94999694824219,63.47000122070313,64.70999908447266,1952700.0,-0.006183359263917332,2.288901698823354,0.636364687250729,62.24347406795873,67.0629141886441,-0.3162617143623834,-1.815462655619207,-5.5614287550609305,-5.165105838782075,15.566348730901014,1.4799957275390554,1.4561417086598993,1.447000312805173,-1.3834005874567765,4.277401213067122,0.031799862674191104,2.8622007629361477,-5.32550073436316,47.51955155914461,-30.847421750372668,1.4152004501309756,3,-2.3249988555908203,-2.3249988555908203,-6.597500801086426,-6.9950008392334055,-4.0,0,-0.010421558159921407,-3.3684184108818953,64.69000244140625,-1.2689997947656253,64.98000335693361,-1.6999942779759294,63.290000915527344,-0.010421558159921407
11576,2019-03-26,65.06999969482422,65.44000244140625,64.37000274658203,64.37000274658203,1287700.0,0.012132505338143362,-2.057155313351499,-1.6666666666666667,72.81415019758708,67.87911112571649,-1.0656692742781786,-2.426077611446516,-6.2868059865519115,-6.06996778981555,14.988381820819848,1.1500015258789062,1.581252320225751,2.040499114990233,-0.8635062402619127,4.944504470242379,0.5884964373641566,3.4925017926163022,-5.665369341424416,65.25418888760774,-13.070186345256545,1.4520026776260713,3,-0.68499755859375,-3.1049976348876953,-7.25,-7.7749996185302805,-5.369998931884766,1,-0.013370258962076331,2.288901698823354,64.29000091552734,-3.3684184108818953,64.69000244140625,-1.2689997947656253,64.98000335693361,-0.013370258962076331
11577,2019-03-27,63.81000137329102,65.09999847412111,63.61999893188477,65.02999877929689,2054300.0,-0.019363736398379294,1.1764750431258257,-1.7428610354223535,59.92600160301637,67.3667289343896,0.1663616559676413,-0.963447709737828,-4.947982921146796,-4.950133277598198,14.507932862200946,1.4799995422363352,1.6127831641154273,0.6205007553100685,-2.0667449441083434,3.3077464547284734,-0.7231220943991374,1.9641236050192745,-3.9916486579897423,17.549729940026012,-57.05154935485173,1.343622849709203,3,0.575000762939446,-1.8449993133544993,-5.73500061035157,-6.260000228881843,-3.220001220703132,2,-0.003604443461626472,-2.057155313351499,65.06999969482422,2.288901698823354,64.29000091552734,-3.3684184108818953,64.69000244140625,-0.003604443461626472
11578,2019-03-28,62.15999984741211,63.86999893188477,62.08000183105469,63.11000061035156,2297500.0,-0.025858039341299155,-2.225229312080953,0.7786908056219957,50.57232273000086,65.29861781917886,1.6987097361348233,0.9121000478866677,-3.136766988629148,-3.4490778190140787,14.860512467519149,1.7899971008300852,1.5262489223986506,-1.143000793457034,-3.4009291993834267,1.1149276124693657,-2.2719649964202375,-0.014036590493830658,-1.9527481119234338,1.8956870430500212,-70.54338965721873,1.1289642029631999,3,2.0300025939941406,-0.19499778747558594,-3.4650001525878906,-3.989999771118171,-0.9799995422363281,3,0.022522547125411574,1.1764750431258257,63.81000137329102,-2.057155313351499,65.06999969482422,2.288901698823354,64.29000091552734,0.022522547125411574
11579,2019-03-29,61.91999816894531,62.4000015258789,61.68000030517578,62.20000076293945,3439300.0,-0.003861030872843396,1.1176378191283702,0.29473933592197143,43.101478159918706,63.05515261479569,1.816165816966567,1.2650015983800103,-2.706968895242852,-3.341769406048094,15.658709661729505,0.7200012207031179,1.3430251402701003,-1.4135023117065444,-3.572385464104869,0.7453808406917801,-2.49294388790571,-0.3340607355073786,-1.3471813544804903,6.382918282332077,-59.98518948984138,1.0794415761991631,3,2.0700035095214844,0.04500389099121094,-2.7999982833862305,-3.7499980926513743,-0.6999969482421804,4,0.022286839614400034,-2.225229312080953,62.15999984741211,1.1764750431258257,63.81000137329102,-2.057155313351499,65.06999969482422,0.022286839614400034
11580,2019-04-01,62.70000076293945,62.88000106811523,61.15999984741211,62.0099983215332,1502400.0,0.012596941489984248,2.276183279322252,-2.464271603929102,41.431923673958565,60.43230505047227,1.0142759388329523,0.5618481330578504,-3.262598714016903,-4.246326817808537,16.11567020656959,1.720001220703118,1.1824524213735401,-0.6639997482299833,-2.765383352646964,1.4373838561869974,-1.7146915504384737,0.38669205397850703,-1.7835527742370516,35.98130799472716,-25.38080880676064,1.0506918022084886,4,1.0300006866455078,-0.7349987030029297,-3.4975013732910156,-4.530000686645515,-2.569999694824226,0,0.01706538567471072,1.1176378191283702,61.91999816894531,-2.225229312080953,62.15999984741211,1.1764750431258257,63.81000137329102,0.01706538567471072
11581,2019-04-02,62.5099983215332,63.349998474121094,62.47000122070313,62.86000061035156,1545600.0,-0.0030303419313282287,-3.0930438871196273,-0.5072478991596638,40.80926145366645,56.905958450693284,1.2582087645812976,0.7933115240718536,-2.8899713022368445,-4.197299723046925,16.196459645892457,0.8799972534179616,0.9774870683310368,-0.8545021057128892,-2.955024840633641,1.2460206292078624,-1.9047634731732614,0.19575926174749014,-1.3499984741210938,34.26393260570043,-22.87429829187022,1.0502613674603767,4,1.2200031280517578,-0.5449962615966797,-3.034998893737793,-4.339998245239265,-2.6699981689453125,1,-0.03551427716549982,2.276183279322252,62.70000076293945,1.1176378191283702,61.91999816894531,-2.225229312080953,62.15999984741211,-0.03551427716549982
11582,2019-04-03,63.45000076293945,63.81999969482422,62.5,62.5,1832500.0,0.015037633444991538,-1.7789444941916261,-2.7142701441946135,46.855340505002495,53.94594281462366,0.38363209982146174,-0.011832434235117262,-3.6110610604139595,-5.277116743963752,16.358527538836633,1.3199996948242188,0.8832506363547594,-0.000499725341796875,-1.9550208977687475,1.9540214470851538,-0.9777603115552722,0.9767608608716785,-2.2900009155273438,84.50190734927696,29.616071048816558,0.977260586213475,4,0.2800006866455078,-1.4849987030029297,-3.7325010299682617,-5.280000686645515,-4.260002136230476,2,-0.059101654135681914,-3.0930438871196273,62.5099983215332,2.276183279322252,62.70000076293945,1.1176378191283702,61.91999816894531,-0.059101654135681914
11583,2019-04-04,63.68999862670898,64.06999969482422,63.43000030517578,63.66999816894531,1560800.0,0.003782472196748987,-1.5600170899741361,0.021053096527817703,48.80829412897135,51.84024961334229,-0.06548267765524685,-0.1417473984967117,-3.6480552820490004,-5.669087981918459,16.47127224885119,0.6399993896484375,0.8186957844892291,0.16499824523925355,-1.700383438717033,2.030379929195547,-0.7676925967388897,1.0976890872173968,-2.2215985870361266,86.94154336629329,34.17860839749885,0.9326908419781459,4,-0.3899974822997976,-1.7249965667724538,-3.847498893737786,-5.519998550415039,-3.539997100830078,3,-0.048673238200088065,-1.7789444941916261,63.45000076293945,-3.0930438871196273,62.5099983215332,2.276183279322252,62.70000076293945,-0.048673238200088065
11584,2019-04-05,63.83000183105469,64.12999725341797,63.54999923706055,63.9000015258789,2196300.0,0.00219819763486373,1.1887083075417104,-3.4999046347519847,51.65069629260091,50.6632743049692,-0.38029839620559613,-0.14920990101909126,-3.586012433369781,-5.957162946428298,16.906323065578228,0.5799980163574219,0.6744994374731021,0.21600131988525106,-1.518315410369496,1.9503180501399981,-0.6511570452421154,1.0831596850126246,-2.0717056106567355,89.89913520609016,38.66419587844835,0.8671583651273731,4,-0.5300006866455078,-1.864999771118164,-3.9500017166137695,-5.660001754760749,-3.9800033569335938,4,-0.04151655099263407,-1.5600170899741361,63.68999862670898,-1.7789444941916261,63.45000076293945,-3.0930438871196273,62.5099983215332,-0.04151655099263407
11585,2019-04-08,63.7599983215332,64.22000122070311,63.54999923706055,63.97000122070313,1706000.0,-0.0010967179619824075,-1.1269868181239748,3.0000544959132127,54.18993484767242,48.59391704386757,-0.4396119140200838,-0.03118760285546074,-3.319959592426521,-5.902857738589269,16.734564461543986,0.6700019836425639,0.37365870228208564,0.11449794769286825,-1.6056320380187827,1.8346279334045121,-0.7455670451629572,0.9745629405486937,-1.7291996912536618,73.71412004743352,23.97877502285371,0.8600649928558229,4,-0.6299991607665945,-1.7949962615966797,-3.924999237060547,-5.589998245239265,-3.75,0,-0.039836843909894726,1.1887083075417104,63.83000183105469,-1.5600170899741361,63.68999862670898,-1.7789444941916261,63.45000076293945,-0.039836843909894726
11586,2019-04-09,62.47000122070313,63.95000076293945,62.33000183105469,63.75,2109300.0,-0.020232075514255654,-1.0769249579404514,6.095148135365148,45.883541596609405,47.03364370982235,0.4948264244256535,1.18654163252058,-1.8152019753145154,-4.517424017343679,16.14972732012309,1.6199989318847656,0.10861837520290862,-1.090999031066886,-2.869751003929615,0.6877529417958428,-1.980375017498254,-0.20162304463552516,-0.18305032513489294,7.407377505793122,-42.94138432649077,0.8893759864313643,4,0.21999931335447798,-0.5049991607666087,-2.62500190734864,-4.300001144409194,-2.520000457763679,1,-0.03745798154094493,-1.1269868181239748,63.7599983215332,1.1887083075417104,63.83000183105469,-1.5600170899741361,63.68999862670898,-0.03745798154094493
11587,2019-04-10,62.65999984741211,62.93999862670898,62.06000137329102,62.72999954223633,1322000.0,0.0030414378581125057,2.591841183339867,0.05468731373530775,36.28841239802114,45.4465425618246,0.13918144366935792,0.9308559913631242,-1.8054038595676047,-4.641527246633089,16.402010099538135,0.8799972534179545,-0.09053640446044398,-0.8290004730224609,-2.632296058582938,0.9742951125380159,-1.7306482658026994,0.0726473197577775,3.640003204345703,27.777709097523744,-16.675890280932048,0.9016477927802371,4,0.030000686645500707,-0.6949977874755859,-2.9025001525878906,-4.489999771118171,-2.700000762939453,2,-0.04500478298262689,-1.0769249579404514,62.47000122070313,-1.1269868181239748,63.7599983215332,1.1887083075417104,63.83000183105469,-0.04500478298262689
11588,2019-04-11,62.599998474121094,62.86000061035156,62.31000137329102,62.63999938964844,1779400.0,-0.0009575705942727053,1.2916474608598607,0.5714441416893733,37.30254448774661,44.80221659824992,0.29967421021170537,0.9240324474183055,-1.5631382869104158,-4.488645227852196,16.732401066629418,0.5499992370605398,-0.4686333325490608,-0.8165016174316406,-2.6412946500634433,1.008291415200162,-1.7288981337475349,0.09589489888426073,3.6152045440673817,24.999867545224394,-17.011806029410803,0.9123965163159011,4,0.09000205993651633,-0.6349964141845703,-2.7674989700317383,-4.4299983978271555,-2.55999755859375,3,-0.054472842340752003,2.591841183339867,62.65999984741211,-1.0769249579404514,62.47000122070313,-1.1269868181239748,63.7599983215332,-0.054472842340752003
11589,2019-04-12,67.12999725341797,67.43000030517578,61.86000061035156,62.40999984741211,8964300.0,0.07236419951622808,1.0939834663098635,-117.9972344077818,61.48865066593584,47.03074181958073,-3.8147256176639885,-3.534359268914166,-5.8912272026625985,-8.791818138753698,16.673752551905785,5.569999694824219,-0.5508827741498123,3.552997207641603,1.089015542986246,6.016978872296953,2.321006375313928,4.784988039969278,-5.069995880126946,94.61394850637814,51.09725838534585,1.2319908323276765,4,-2.484996795654297,-4.599996566772461,-7.192497253417969,-8.95999717712403,-6.519996643066406,4,-0.10397729797588628,1.2916474608598607,62.599998474121094,2.591841183339867,62.65999984741211,-1.0769249579404514,62.47000122070313,-0.10397729797588628
11590,2019-04-15,65.19999694824219,67.12999725341797,64.88999938964844,67.12999725341797,4504000.0,-0.028750191928207047,1.3212409425660852,-0.40889859446108884,50.48111457975676,48.105392166924105,-1.6682406972972217,-1.5515956644654239,-3.7653304176642806,-6.759833575622324,16.067075210773158,2.2399978637695312,-0.455155949700945,1.538997077941893,-1.0291469330155252,4.107141088899311,0.2549250724631804,2.823069083420606,-3.339996337890625,59.96403089562522,18.40398039577726,1.2840720054787094,4,-0.5549964904785156,-2.6699962615966797,-5.2574968338012695,-7.029996871948249,-4.049995422363288,0,-0.08205519516155946,1.0939834663098635,67.12999725341797,1.2916474608598607,62.599998474121094,2.591841183339867,62.65999984741211,-0.08205519516155946
11591,2019-04-16,64.44000244140625,65.12999725341797,64.30000305175781,65.05000305175781,1631200.0,-0.011656358012397505,1.1558598549403512,0.3160624424336579,52.4212174479071,48.723822938357955,-0.6768638980687882,-0.7156685246895762,-2.7997245834359035,-5.8926165025545885,15.26474563948477,0.899993896484375,-0.26019337791557007,0.7075023651123047,-1.8639511984328436,3.278955928657446,-0.5782244166602624,1.9932291468848788,-2.5800018310546875,46.31960453161405,1.6512589812161025,1.2857267817725717,4,0.20499801635742188,-1.9100017547607422,-4.315001487731934,-6.175001144409187,-2.740001678466797,1,-0.06874618175101943,1.3212409425660852,65.19999694824219,1.0939834663098635,67.12999725341797,1.2916474608598607,62.599998474121094,-0.06874618175101943
11592,2019-04-17,63.40999984741211,64.68000030517578,63.38000106811523,64.37000274658203,1285400.0,-0.01598390060476329,-1.549016967915397,1.5737736698601696,55.04438777992135,49.41672223290795,0.3876314430626948,0.34128278022770075,-1.5718401220208165,-4.742249317384335,14.239327079097826,1.299999237060554,-0.11718972878771439,-0.3285001754760728,-2.8961636512595703,2.2391633003074247,-1.612331913367825,0.9553315624156795,-1.438599243164063,27.827635942257672,-21.331990644936837,1.2838317378917492,4,1.2350006103515625,-0.8799991607666016,-2.7300004959106445,-4.590000152587891,-2.520000457763672,2,-0.05456551163536816,1.1558598549403512,64.44000244140625,1.3212409425660852,65.19999694824219,1.0939834663098635,67.12999725341797,-0.05456551163536816
11593,2019-04-18,63.09000015258789,63.7599983215332,63.06999969482422,63.40999984741211,1287200.0,-0.005046517829904729,-2.833319204848896,0.33333200878967173,54.69126508097282,49.754563209393716,0.6856772102522513,0.5401204502973442,-1.036511029917392,-4.315457261288756,14.113877532451284,0.6899986267089844,0.052788546644222833,-0.553999710083005,-3.067829693902283,1.9598302737362658,-1.810914701992644,0.702915281826634,-1.0094275543212916,22.08257826978472,-31.145967871844107,1.256914991909637,4,1.5550003051757812,1.2049999237060547,-2.2725000381469727,-3.854999542236328,-4.8100013732910085,3,-0.04961168268418281,-1.549016967915397,63.40999984741211,1.1558598549403512,64.44000244140625,1.3212409425660852,65.19999694824219,-0.04961168268418281
11594,2019-04-22,63.02000045776367,63.15999984741211,62.41999816894531,62.959999084472656,1519200.0,-0.0011095212340295202,3.3529490962537447,-0.1875044703526214,51.360542673025364,49.440186301099594,0.7025787417996625,0.5044566383009368,-0.8146105266108918,-4.132559239857898,14.74308593209234,0.7400016784667969,0.09720236896918522,-0.5404993057250991,-3.0187278399466493,1.9377292284964582,-1.7796135728358706,0.6986149613856796,-0.8324393053588892,12.738904574235969,-40.90859376225526,1.2391142671107773,4,1.625,1.2749996185302734,-2.1475000381469727,-3.729999542236328,-4.350002288818359,0,-0.047286568082993585,-2.833319204848896,63.09000015258789,-1.549016967915397,63.40999984741211,1.1558598549403512,64.44000244140625,-0.047286568082993585
11595,2019-04-23,63.61999893188477,63.83000183105469,62.6500015258789,63.27000045776367,1643600.0,0.00952076276995939,2.0649188514357237,5.833174391251946,54.560397606237956,50.404281413280536,0.09010883110059353,-0.15632522711955232,-1.265177184476407,-4.626839976260776,14.685456279156284,1.1800003051757884,0.11667517114575787,0.09299926757812926,-2.3617105881247156,2.547709123280967,-1.1343556602732932,1.3203541954295517,-1.3275889964245735,44.28048591658364,-11.330676426075378,1.2273549278514204,4,1.0250015258788991,0.6750011444091726,-2.7474985122680735,-4.329998016357429,-3.9199981689453196,1,-0.04731214039717113,3.3529490962537447,63.02000045776367,-2.833319204848896,63.09000015258789,-1.549016967915397,63.40999984741211,-0.04731214039717113
11596,2019-04-24,64.19999694824219,64.58999633789061,63.599998474121094,64.02999877929689,1417100.0,0.009116598964083567,1.0842127242647974,0.4857111716620749,53.175260722260504,52.28059789375159,-0.24438155323273492,-0.848338314775475,-1.6968835717275965,-5.117750958817076,14.99025837976927,0.989997863769517,0.10669397241527889,0.7164974212646484,-1.65241675462876,3.085411597158057,-0.4679596666820629,1.9009545092113527,-1.8048352053876755,78.76093348592109,25.696999915083822,1.1844570879467056,4,0.4450035095214844,0.09500312805175781,-2.902496337890625,-4.909996032714844,-4.829998016357415,2,-0.04750771911752871,2.0649188514357237,63.61999893188477,3.3529490962537447,63.02000045776367,-2.833319204848896,63.09000015258789,-0.04750771911752871
11597,2019-04-25,63.58000183105469,64.26000213623047,63.47000122070313,64.12000274658203,1822700.0,-0.009657245275063508,-1.0789439341464842,-3.176510187595634,49.54882331054009,53.641295540728635,0.5809310002266415,-0.2597765518606394,-0.9859363897161799,-4.402587639501363,14.915636339433755,0.7900009155273366,0.058649999115715445,0.10800228118896626,-2.2564670604173216,2.472471622795254,-1.0742323896141812,1.2902369519921066,-1.0841433169537495,53.45643506571164,4.484556560428139,1.1822346708031424,4,1.0649986267089844,0.7149982452392578,-2.2000017166137695,-4.290000915527344,-3.0,3,-0.02956906281806637,1.0842127242647974,64.19999694824219,2.0649188514357237,63.61999893188477,3.3529490962537447,63.02000045776367,-0.02956906281806637
11598,2019-04-26,63.56000137329102,64.44000244140625,63.40999984741211,64.12000274658203,1262800.0,-0.00031457151915170734,-1.395342544744838,1.037037821952826,48.88152145571774,52.24050340625996,0.839735826884656,-0.13651281334544052,-0.8843019377380941,-4.28593047525392,14.185361172538189,1.0300025939941406,0.21016023485005775,0.018001747131357604,-2.264393043581414,2.3003965378441293,-1.1231956482250283,1.1591991424877435,-0.9654600233685855,52.53475420671876,8.378862233496996,1.141197395356385,4,1.214996337890618,0.7349987030029226,-2.155000686645515,-4.270000457763679,-1.240001678466804,4,-0.04200758222079848,-1.0789439341464842,63.58000183105469,1.0842127242647974,64.19999694824219,2.0649188514357237,63.61999893188477,-0.04200758222079848
11599,2019-04-29,63.29999923706055,63.7400016784668,63.02999877929688,63.5099983215332,1878500.0,-0.004090656554638361,1.1193932975779517,0.37499744552149306,48.12398214993581,51.97859980294651,0.5579985750387024,0.24472358084325663,-0.5475501297103023,-3.93938251917281,13.165283302165049,0.7100028991699148,0.4500234823387288,-0.31100044250488423,-2.466861668480746,1.8448607834709776,-1.3889310554928187,0.7669301704830502,-0.6087487080330405,33.505126258952274,-6.6263273156215945,1.0779306129879325,4,0.47499847412109375,0.9950008392333984,-1.8749980926513814,-3.9899978637695455,1.2599983215332031,0,-0.07930490550187208,-1.395342544744838,63.56000137329102,-1.0789439341464842,63.58000183105469,1.0842127242647974,64.19999694824219,-0.07930490550187208
11600,2019-04-30,63.77000045776367,64.11000061035156,63.18000030517578,63.33000183105469,2703800.0,0.00742497987943036,-1.5135086371767181,-2.095240690281562,55.681819318589135,52.34088889968896,-0.15218319140741698,-0.1486259353516033,-0.9331130382166677,-4.346051070325444,11.9551383481433,0.9300003051757812,0.7102847296682526,0.10550079345703267,-2.0078587657552873,2.2188603526693527,-0.9511789861491309,1.1621805730631891,-0.9839749332131973,47.43607926757717,3.0344969340157206,1.0566797796061593,4,-0.220001220703125,0.5249996185302734,-1.8049983978271484,-3.9199981689453125,-0.29000091552734375,1,-0.0799749451498939,1.1193932975779517,63.29999923706055,-1.395342544744838,63.56000137329102,-1.0789439341464842,63.58000183105469,-0.0799749451498939
11601,2019-05-01,60.290000915527344,62.45000076293945,60.06999969482422,62.04999923706055,3976400.0,-0.054571107374245864,-1.1636365843212528,-4.000008669793572,41.9551926915229,50.88653388986692,2.9918570599032748,3.3271121673557715,2.555554194117306,-0.8339679315962343,11.355096013269893,3.700000762939453,0.22750173909529536,-3.2634988784790053,-5.819104482136055,-0.7078932748219486,-4.541301680307527,-1.985696076650477,7.1399993896484375,5.034349712370261,-39.75695617582747,1.277802801828527,5,2.039997100830071,3.4599990844726562,1.6750011444091797,-0.4399986267089844,2.3499984741210938,2,-0.009786036550481159,-1.5135086371767181,63.77000045776367,1.1193932975779517,63.29999923706055,-1.395342544744838,63.56000137329102,-0.009786036550481159
11602,2019-05-02,59.70000076293945,60.93000030517578,58.22000122070313,60.0,2365700.0,-0.009786036550481159,1.5092585888091543,0.17045427452408354,40.498035779682354,49.309508411945764,3.352836849442255,3.8174918152558774,3.1143398730961422,-0.21195554928207372,11.300817728465395,2.709999084472649,0.0028669092163227106,-3.665999031066896,-6.749347782697271,-0.5826502794365211,-5.20767340688208,-2.124324655251705,7.582799530029291,23.79420018938549,-22.529804431163033,1.541674375815189,5,1.7049980163574219,3.125,3.475001335144043,0.15000152587890625,1.1699981689453196,3,-0.005527668791246332,-1.1636365843212528,60.290000915527344,-1.5135086371767181,63.77000045776367,1.1193932975779517,63.29999923706055,-0.005527668791246332
11603,2019-05-03,60.59000015258789,61.7599983215332,60.08000183105469,60.13000106811523,1385800.0,0.01490786228265728,-5.000013623978202,-1.5333341810460164,21.858855438951494,46.03154316371532,2.314291377483542,2.8283514865906767,2.2486022175871554,-1.0799305045345307,11.230313887930185,2.05999755859375,-0.2009213835049124,-2.620999717712401,-5.938549129661666,0.6965496942368574,-4.27977442368703,-0.9622250117377718,6.330288177490232,40.23767703694485,0.02111569606407926,1.6587747059746307,5,0.8149986267089844,2.2350006103515625,2.5850019454956055,-0.7399978637695312,-0.3899993896484375,4,-0.00016501603413143773,1.5092585888091543,59.70000076293945,-1.1636365843212528,60.290000915527344,-1.5135086371767181,63.77000045776367,-0.00016501603413143773
11604,2019-05-06,61.18000030517578,62.2599983215332,60.5,60.66999816894531,1401500.0,0.009737582952666246,-3.1411799553006436,1.1087025027780832,30.447470311759005,43.35232901988432,1.6045776321260021,2.139324835352568,1.685384139504066,-1.6495209925289416,11.092099063612364,1.7599983215332031,-0.37056206165881633,-1.8984994888305664,-5.321942119935102,1.524943142273969,-3.610220804382834,-0.1867781732782987,5.392276540527348,50.25465859427414,12.01816931457261,1.711721315552266,5,0.22499847412109375,1.6450004577636719,1.8975019454956055,-1.3299980163574219,-1.6599998474121094,0,0.01863353030339865,-5.000013623978202,60.59000015258789,1.5092585888091543,59.70000076293945,-1.1636365843212528,60.290000915527344,0.01863353030339865
11605,2019-05-07,61.22000122070313,61.38999938964844,60.86000061035156,60.9000015258789,1258400.0,0.0006538233953550243,-1.6499837875984664,0.6274477538259288,33.158985130657456,41.128298398595106,1.3279873271220382,2.0019162205441035,1.6970384166974384,-1.6694707823985837,11.010663328377074,0.529998779296875,-0.5235924820664195,-1.7314987182617116,-5.235986212004299,1.7729887754808757,-3.4837424651329982,0.02074502860958205,5.018184599999991,70.92199349066493,32.31552270876185,1.7522437468712933,5,0.1100006103515554,1.604999542236321,1.757500648498528,-1.3699989318847727,-1.3400001525879048,1,0.054557273297817455,-3.1411799553006436,61.18000030517578,-5.000013623978202,60.59000015258789,1.5092585888091543,59.70000076293945,0.054557273297817455
11606,2019-05-08,60.13000106811523,61.31000137329102,60.099998474121094,61.29999923706055,1132800.0,-0.017804641144294697,1.0336141457660029,-3.656247764823549,32.952180643851435,39.28422699118526,1.9891221825240137,3.064752343237508,2.8054934120905486,-0.5759329099111454,10.413450420722347,1.210002899169929,-0.6581476270452882,-2.7044988632202234,-6.426186076734062,1.0171883502936225,-4.565342469977146,-0.8436552564633004,5.787457368587901,47.27725787277571,7.005478422844831,1.8608436067569216,5,1.2000007629394602,2.694999694824226,2.717500686645515,-0.2799987792968679,-0.69000244140625,2,0.05571259628494318,-1.6499837875984664,61.22000122070313,-3.1411799553006436,61.18000030517578,-5.000013623978202,60.59000015258789,0.05571259628494318
11607,2019-05-09,59.84000015258789,60.08000183105469,59.27999877929688,60.040000915527344,1462200.0,-0.004822898891999383,4.7142545741883115,0.17094109054866413,33.05525943133546,37.52575343292056,1.8917504632473054,3.3019461151760083,3.134493500972958,-0.2838849944327464,9.774238182268826,0.8500022888183452,-0.9129705003101876,-2.8534997940063462,-6.809334881278488,1.1023352932658028,-4.831417337642421,-0.8755822503702717,5.769559995475234,18.791995278991187,-22.798243908659323,1.9779175436360734,5,1.3250007629394531,2.9850006103515625,3.0075016021728516,0.01000213623046875,0.29000091552733664,3,0.04679143098129579,1.0336141457660029,60.13000106811523,-1.6499837875984664,61.22000122070313,-3.1411799553006436,61.18000030517578,0.04679143098129579
11608,2019-05-10,59.18999862670898,59.97999954223633,58.63999938964844,59.68999862670898,2488000.0,-0.010862324936855905,1.4814775569024383,2.4999904632932157,31.170095768798546,35.64198827946087,2.074873005246218,3.882434781452325,3.8399565467022327,0.3626481896767686,9.191130711997511,1.3400001525878906,-1.2343926703385364,-3.3330013275146584,-7.588409586836825,0.9224069318075081,-5.460705457175742,-1.2052971978535751,6.123979164259744,15.193353573012816,-28.805200218816893,2.1277041296610824,5,1.9750022888183665,3.635002136230476,3.657503128051765,0.6600036621093821,1.490001678466804,4,0.028383178647645835,4.7142545741883115,59.84000015258789,1.0336141457660029,60.13000106811523,-1.6499837875984664,61.22000122070313,0.028383178647645835
11609,2019-05-13,60.1500015258789,60.18000030517578,58.97000122070313,59.0099983215332,1924900.0,0.016219005261755903,1.0166638586273973,-2.280006408691392,33.52328323268881,33.17992871436083,0.6940386804096761,2.500919625837632,2.901936069431194,-0.5721235146980135,9.537477203319519,1.2099990844726491,-1.463471015961474,-2.023998641967779,-5.807231812640715,1.75923452870515,-3.915615227304251,-0.13238205663131453,4.880217202279205,54.90916859019861,10.494097891437711,1.8916165853364648,5,0.18499946594238992,2.674999237060554,2.4825000762939524,-0.04999923706053977,2.2099990844726634,0,0.0008312424903105242,1.4814775569024383,59.18999862670898,4.7142545741883115,59.84000015258789,1.0336141457660029,60.13000106811523,0.0008312424903105242
11610,2019-05-14,59.849998474121094,60.70000076293945,59.65999984741211,59.97000122070313,1591700.0,-0.004987581781335959,-3.160003662109375,-0.10526527129449065,28.780511042516935,31.71607519780461,0.42411317433588636,2.5081580790240565,3.1957431722307987,-0.23720066380494842,9.774046840541965,1.0400009155273438,-1.7161554396212253,-2.05650177001953,-5.692556774707427,1.5795532346683743,-3.874529272363482,-0.23847426767557778,4.90781155373881,45.31828410186794,5.030955575312198,1.8180275023439516,5,0.3900012969970703,2.9750022888183594,2.782503128051758,0.2500038146972656,3.9300003051757884,1,-0.00551375145815769,1.0166638586273973,60.1500015258789,1.4814775569024383,59.18999862670898,4.7142545741883115,59.84000015258789,-0.00551375145815769
11611,2019-05-15,60.0099983215332,60.29999923706055,59.41999816894531,60.06000137329102,1155200.0,0.002673347560423034,2.3207663960384637,0.4166825608748518,31.767114389729116,30.745972821143138,0.24609786263347644,2.107298979651759,3.0180612982895667,-0.37584520035162683,10.408131243162183,0.8800010681152344,-1.9627523655574208,-1.675001716613771,-5.199236469536075,1.849233036308533,-3.4371190930749265,0.08711565984738456,4.486299354040426,66.50475818353867,26.731405470844386,1.7621173764611537,5,0.4400005340576172,2.81500244140625,2.5375022888183594,0.24500274658203125,5.400005340576186,2,-0.002166259907581569,-3.160003662109375,59.849998474121094,1.0166638586273973,60.1500015258789,1.4814775569024383,59.18999862670898,-0.002166259907581569
11612,2019-05-16,59.95000076293945,60.4900016784668,59.70000076293945,59.95000076293945,1300600.0,-0.0009997927057469047,-2.160003662109375,-0.0,31.637857904021857,31.832528650595403,0.3858651147807777,1.9971882304986082,3.0841383024020175,-0.292069669075822,11.542253068660576,0.7900009155273438,-2.3898325507934075,-1.5619993209838867,-5.069348410805034,1.9453497688372678,-3.3156738658944604,0.191675223926687,4.295245054439363,63.59225728078931,24.38251941692002,1.7536745449105766,5,0.4999980926513672,2.875,2.377500534057617,0.3250007629394531,5.600002288818359,3,-0.008507124766306218,2.3207663960384637,60.0099983215332,-3.160003662109375,59.849998474121094,1.0166638586273973,60.1500015258789,-0.008507124766306218
11613,2019-05-17,59.959999084472656,60.27000045776367,59.36999893188477,59.61999893188477,2101800.0,0.00016677767149220202,-1.1428603866467648,100.0,32.56785916368986,32.068127411921054,0.3096680569812449,1.834743189222138,3.065309090484675,-0.24477884183058052,12.684313921543117,0.9000015258788991,-2.349196957613799,-1.395500946044919,-4.88566430615316,2.094662414063322,-3.1405826260990395,0.3495807340092014,4.0442369490391314,57.22532518649006,16.57959533676187,1.7450816800541216,5,0.05500030517578125,2.865001678466797,2.367502212524414,0.31500244140625,5.099998474121094,4,0.0028352566083775788,-2.160003662109375,59.95000076293945,2.3207663960384637,60.0099983215332,-3.160003662109375,59.849998474121094,0.0028352566083775788
11614,2019-05-20,60.040000915527344,60.5,59.9000015258789,60.09000015258789,1691000.0,0.001334253373519667,-2.636376247008799,-0.1470565135926609,29.706218699475556,31.684486697345285,0.056939233992942206,1.6021852014443425,2.982059660838786,-0.23690550583617664,13.475877903517503,0.5999984741211009,-2.225212394022961,-1.166499137878418,-4.611613075855274,2.2786148000984383,-2.889056106866846,0.5560578311100102,3.732865725472095,50.376019641361324,10.151793432622554,1.7225569689884264,5,-0.06500053405761719,2.7849998474121094,2.2875003814697266,0.38500022888183594,3.799999237060547,0,0.010659549964845638,-1.1428603866467648,59.959999084472656,-2.160003662109375,59.95000076293945,2.3207663960384637,60.0099983215332,0.010659549964845638
11615,2019-05-21,60.61000061035156,61.38999938964844,59.86999893188477,60.099998474121094,1144800.0,0.009493665658436123,-2.134017618373478,-10.200198367284656,52.5477656709183,33.86177392257494,-0.6802212084039496,0.8380911861994207,2.380551841413471,-0.7446819381971608,14.463565455878214,1.5200004577636648,-1.9194939799877275,-0.44599952697753764,-3.7051462661737844,2.813147212218716,-2.0755728965756646,1.1835738426205893,2.9407514138360256,61.386207795199766,16.020397142556895,1.629573369598127,5,-0.595001220703125,2.0649986267089844,2.9774999618530273,0.5900001525878906,4.510002136230469,1,0.028873122956232455,-2.636376247008799,60.040000915527344,-1.1428603866467648,59.959999084472656,-2.160003662109375,59.95000076293945,0.028873122956232455
11616,2019-05-22,61.1500015258789,61.31999969482422,60.4000015258789,60.6500015258789,1219300.0,0.008909435903142304,1.1904813805631043,0.9803880503238739,61.6372318923019,37.0375486404601,-1.1849270210025225,0.06100417356167753,1.7814628874717187,-1.2314615162268794,15.279693661074878,0.9199981689453196,-1.795274030059808,0.2465011596679645,-2.6595243294570565,3.1525266487929855,-1.2065115848945496,1.6995139042304785,2.1875204661693104,88.11892032761025,38.37107744968731,1.4530127445625107,5,-1.1350021362304616,0.5249977111816477,2.4374990463256907,0.05999946594238992,6.26000213623049,2,0.04300894828767854,-2.134017618373478,60.61000061035156,-2.636376247008799,60.040000915527344,-1.1428603866467648,59.959999084472656,0.04300894828767854
11617,2019-05-23,61.70000076293945,61.75,60.47000122070313,60.97000122070313,1616600.0,0.008994263668624658,2.084341779307729,1.459999084472642,59.42274437672841,40.17673181911897,-1.6129585927150245,-0.6714891887648662,1.1794828263487958,-1.7281733204246805,16.103492705649103,1.279998779296868,-1.7103599324914143,0.8905004501342759,-1.7615179379591908,3.5425188382277426,-0.4355087439124574,2.2165096441810093,1.4328203982549539,97.89919266296202,45.00898870857607,1.326009194046734,5,-1.3400001525878906,-0.25,1.8874998092651367,-0.48999977111816406,5.359996795654297,3,0.0601297058880812,1.1904813805631043,61.1500015258789,-2.134017618373478,60.61000061035156,-2.636376247008799,60.040000915527344,0.0601297058880812
11618,2019-05-24,60.88999938964844,62.02999877929688,60.79999923706055,61.95000076293945,924700.0,-0.013128060993113477,1.0163969795037637,-1.4520575862879979,47.626836952192114,41.74379334350823,-0.5994958864379711,-0.07565256832236145,1.9286311053444791,-0.8617087744043914,16.79436443785268,1.2299995422363352,-1.5559235677456655,0.2139991760253892,-2.1026447558744294,2.530643107925208,-0.9443227899245201,1.3723211419752985,2.0463089739263154,47.222246750884025,-5.753426968191391,1.1583219659499109,5,-0.19000053405761008,0.5149993896484375,2.6975011825561523,0.32000160217285156,6.270004272460952,4,0.07653151106619327,2.084341779307729,61.70000076293945,1.1904813805631043,61.1500015258789,-2.134017618373478,60.61000061035156,0.07653151106619327
11619,2019-05-28,58.27999877929688,60.95000076293945,58.27999877929688,60.9000015258789,3453600.0,-0.04286419176406275,-1.0381673165234515,2.471697502096268,33.06451754671242,42.21979406619661,1.9191705032019826,2.254572192957305,4.450386614449371,1.7904705580188747,18.2584558484864,2.670001983642571,-1.439478189362056,-2.145001411437981,-4.349681482642225,0.059678659766262854,-3.2473414470401067,-1.0426613758358556,4.4676572985630045,0.0,-48.61098955317691,1.102340035602122,5,1.875,3.124999999999993,6.1900014877319265,3.1850013732910085,9.410003662109368,1,0.11633491628873127,1.0163969795037637,60.88999938964844,2.084341779307729,61.70000076293945,1.1904813805631043,61.1500015258789,0.11633491628873127
11620,2019-05-29,58.66999816894531,59.709999084472656,58.4900016784668,58.72000122070313,3144400.0,0.006691822200019848,-4.951264444816614,0.01908511425152214,40.852120381794464,43.2292391764261,1.5021529422948205,1.5419601188086887,3.9877496223638005,1.4439088787628265,19.574114209433596,1.4300003051757741,-1.2221213202221222,-1.5000019073486328,-3.1969602804695683,0.19695646577230264,-2.3484810939091005,-0.6515227207881651,3.896551714628302,10.399983723958144,-36.794287524499865,0.8484791865604666,5,1.4850006103515696,2.7350006103515625,5.800002098083496,2.795001983642578,8.510002136230469,2,0.08812002974254596,-1.0381673165234515,58.27999877929688,1.0163969795037637,60.88999938964844,2.084341779307729,61.70000076293945,0.08812002974254596
11621,2019-05-30,59.70000076293945,60.7599983215332,58.66999816894531,58.97000122070313,2693200.0,0.017555865453211084,-2.142844031171394,-14.599099786387773,49.197252020868824,45.18028296718687,0.47332836581657034,0.49064550310820465,2.912021924683714,0.4385463349042169,19.65450985191267,2.0900001525878906,-1.0658079970976502,-0.44049930572509766,-2.149147020617555,1.2681484091673596,-1.2948231631713227,0.4138245517211274,2.6926871741193423,37.866719563801894,-12.386526436876757,0.854323857446228,5,0.454998016357429,1.7049980163574219,4.7699995040893555,1.7649993896484375,9.59000015258789,3,0.09078730174836447,-4.951264444816614,58.66999816894531,-1.0381673165234515,58.27999877929688,1.0163969795037637,60.88999938964844,0.09078730174836447
11622,2019-05-31,59.36999893188477,59.77999877929688,58.790000915527344,59.7599983215332,1864200.0,-0.005527668791246332,3.604637958872151,-0.5342460742559983,51.07142922018599,47.23623519568644,0.7961259570011592,0.8376010451047833,3.182494547825833,0.8087639111483185,18.976893670134807,0.9899978637695384,-0.8333292042836433,-0.7540010452270423,-2.486762948732782,0.9787608582786973,-1.6203819969799085,0.11237990652582397,2.8557815365197996,29.066670735677086,-24.563021604943422,0.8663809517528696,5,0.7849998474121094,1.9600028991699148,5.100001335144036,2.9450016021728445,10.350002288818338,4,0.13542201237781581,-2.142844031171394,59.70000076293945,-4.951264444816614,58.66999816894531,-1.0381673165234515,58.27999877929688,0.13542201237781581
11623,2019-06-03,60.58000183105469,60.65999984741211,59.5099983215332,59.88999938964844,1447700.0,0.020380712833735215,1.705890800728833,-1.7692397981141994,52.485548266232996,49.76727181421505,-0.35389673494300666,-0.39335692332264927,1.871313251474568,-0.35868833953280443,18.557383833770043,1.2900009155273366,-0.6221177955296042,0.4565017700195284,-1.275699728322536,2.188703268361593,-0.4095989791515038,1.3226025191905606,1.485547467441826,86.1423723970425,31.324774265588395,0.8661007491710334,6,-0.4250030517578054,0.75,3.889998435974121,1.8999977111816406,9.040000915527344,0,0.10696592161899332,3.604637958872151,59.36999893188477,-2.142844031171394,59.70000076293945,-4.951264444816614,58.66999816894531,0.10696592161899332
11624,2019-06-04,62.31999969482422,62.43000030517578,60.90999984741211,61.38000106811523,2017100.0,0.028722314479653344,1.620690789149158,1.3623120300751983,62.23984266364821,50.8441692578517,-1.940532836144932,-2.154006920308035,0.057618864986082485,-2.0574012863874174,18.457195473060434,1.8499984741210938,-0.34802766441475086,2.1394996643066406,0.1984789023837763,4.080520426229505,1.168989283345212,3.1100100452680692,-4.099998474121087,97.20810536313704,39.487436595782185,0.9705103809614314,6,-1.9650001525878906,-1.154998779296875,2.214999198913574,0.21000099182128906,7.629997253417969,1,0.07766373541377192,1.705890800728833,60.58000183105469,3.604637958872151,59.36999893188477,-2.142844031171394,59.70000076293945,0.07766373541377192
11625,2019-06-05,64.55999755859375,64.58000183105469,61.7400016784668,62.22000122070313,3102900.0,0.03594348322751295,1.3865498538236651,2.4893614430939413,68.69350244632707,51.62819931941006,-3.9798205229188426,-4.354192580730796,-2.2186707956398095,-4.257678720181531,18.719701774863857,2.8400001525878906,-0.015549550669192058,4.212497711181641,1.4810984288127216,6.94389699355056,2.8467980699971775,5.578197352366104,-6.2557963562011665,99.66151844221028,41.27354511108392,1.3656996411844595,6,-3.1299972534179688,-3.1599960327148438,-0.524998664855957,-2.029996871948242,6.0800018310546875,2,0.04848210968365896,1.620690789149158,62.31999969482422,1.705890800728833,60.58000183105469,3.604637958872151,59.36999893188477,0.04848210968365896
11626,2019-06-06,63.47999954223633,64.87999725341797,63.0,64.81999969482422,2294900.0,-0.0167285944423593,1.5753470471273407,-0.5726505340584548,63.38134240299856,52.06804354455118,-2.832413245916129,-3.1730360982894723,-1.2134080447850053,-3.1435178096932574,18.702329921707545,1.8799972534179688,0.33446426842628796,2.9649997711181655,-0.10065715406694409,6.030656696303275,1.4321713085256107,4.49782823371072,-4.9247663146972585,77.01151801239746,18.485338200058465,1.5328284625925535,6,-1.9000015258789062,-1.9300003051757812,0.44250011444091797,-0.9499988555908203,7.079998016357422,3,0.058286086793016834,1.3865498538236651,64.55999755859375,1.620690789149158,62.31999969482422,1.705890800728833,60.58000183105469,0.058286086793016834
11627,2019-06-07,62.63999938964844,64.36000061035156,62.5,64.01999664306639,1692100.0,-0.01323251667683134,-1.2409699465481696,1.0298485793100987,59.55777278342215,53.39370308135452,-2.0618807211029377,-2.2266742662549035,-0.4188251856662646,-2.25521095966603,18.218246537358418,1.8600006103515625,0.38722893347578236,1.984999656677246,-1.2041166349193944,5.1741159482738865,0.3904415108789223,3.57955780247557,-3.705280320556632,58.286809882412115,-0.38723380205563274,1.594558145798321,6,-1.0600013732910156,-1.0900001525878906,0.39999961853027344,-0.10999870300292969,7.4599990844726705,4,0.10616222207335868,1.5753470471273407,63.47999954223633,1.3865498538236651,64.55999755859375,1.620690789149158,62.31999969482422,0.10616222207335868
11628,2019-06-10,60.86999893188477,62.81000137329102,60.72000122070313,62.6500015258789,2190400.0,-0.028256712564019737,-1.0096174478550697,1.289859519347191,52.641622734523125,55.56893699111126,-0.3296856518432847,-0.3418878606475957,1.3374466314650064,-0.3972076540583558,17.069029183225563,2.0900001525878906,0.28776970574337213,0.13099918365479368,-2.983265933316268,3.2452643006258555,-1.4261333748307337,1.688131742140321,-1.5785631717333999,3.6057176497774512,-53.7997948037041,1.5571325584855293,6,0.8150005340576101,0.7099990844726491,1.2450008392333913,1.660001754760735,8.810001373291009,0,0.14539185878287486,-1.2409699465481696,62.63999938964844,1.5753470471273407,63.47999954223633,1.3865498538236651,64.55999755859375,0.14539185878287486
11629,2019-06-11,60.20000076293945,61.2599983215332,59.75,60.84000015258789,1668800.0,-0.011007034347003453,1.0405441629808336,0.3595496949318206,48.70335290386264,56.44129616022995,0.7166719860412698,0.3499924820209799,1.9933848228617563,0.3716821806900228,15.925278201147819,1.5099983215332031,0.1420016143710967,-0.5414989471435518,-3.6538529485638094,2.5708550542767057,-2.0976759478536806,1.014678053566577,-0.5732513131920811,8.771949393143059,-46.14182990193185,1.5561770007101288,6,1.5749969482421875,1.3799972534179688,1.914999008178711,2.3299999237060547,10.579998016357422,1,0.1564784362833722,-1.0096174478550697,60.86999893188477,-1.2409699465481696,62.63999938964844,1.5753470471273407,63.47999954223633,0.1564784362833722
11630,2019-06-12,59.52000045776367,60.88000106811523,59.2599983215332,60.52000045776367,2318400.0,-0.01129568598933317,-1.1315765697936964,1.5625014901175405,44.890279027752115,55.96274360543921,1.7097203111941255,1.0582601032285197,2.6259879391702157,1.1583219721076006,15.175879775966965,1.6200027465820241,0.11748243931403124,-1.2049993515014634,-4.340664858917691,1.9306661559147642,-2.772832105209581,0.36283340220665394,5.359996795654297,4.626373410061707,-44.18336504336648,1.567832753708114,6,2.3149986267089844,2.05999755859375,2.594999313354492,3.010000228881836,10.64999771118164,2,0.175235154742309,1.0405441629808336,60.20000076293945,-1.0096174478550697,60.86999893188477,-1.2409699465481696,62.63999938964844,0.175235154742309
11631,2019-06-13,59.88000106811523,59.97999954223633,59.06000137329102,59.61000061035156,1895600.0,0.0060483973048188755,2.9149074322075554,-0.27000045776366477,44.22589007573719,55.202128144944886,1.5398718607994937,0.7252025859742233,2.2279214348519147,0.8862618215062739,14.31163138559258,0.9199981689453054,0.47297585537621956,-0.8384988784790082,-3.9809364877643034,2.303938730806287,-2.409717683121656,0.7327199261636395,4.8875962066650445,15.471694582337125,-26.00790531004021,1.5712188046426458,6,2.089998245239265,1.6999969482421946,2.197500228881843,2.6499996185302805,9.799999237060554,3,0.17969268753508216,-1.1315765697936964,59.52000045776367,1.0405441629808336,60.20000076293945,-1.0096174478550697,60.86999893188477,0.17969268753508216
11632,2019-06-14,59.43999862670898,60.13000106811523,58.61999893188477,59.97000122070313,2019400.0,-0.00734807003269311,2.552936635805127,-1.962969242289484,45.28914730007976,54.40252803759453,2.224810573480333,1.185836345026452,2.593656554668094,1.4232369401644362,13.621813879790572,1.5100021362304545,0.7228888641658102,-1.2530012130737376,-4.429785804943258,1.9237833787957825,-2.8413935090084976,0.3353910828610225,5.099294812011728,19.570387041325827,-20.307766753059642,1.5883922959347583,6,2.30999946594239,2.1399993896484446,2.637502670288093,3.0900020599365305,10.829998016357415,4,0.18707939415880248,2.9149074322075554,59.88000106811523,-1.1315765697936964,59.52000045776367,1.0405441629808336,60.20000076293945,0.18707939415880248
11633,2019-06-17,60.13000106811523,60.66999816894531,59.2400016784668,59.459999084472656,1460500.0,0.011608385890779616,-1.5765776911735898,-1.264148498959913,56.867118029861075,53.8055586338404,1.636341460324438,0.536742092752597,1.8281364168415806,0.8237076257466143,12.616212048030558,1.4299964904785156,0.848208212600305,-0.5714988708496165,-3.7409266493811515,2.5979289076819185,-2.1562127601153804,1.0132150184161475,4.054134700195327,57.19706383839514,11.767541060399672,1.5847138892657666,6,1.61999702453614,1.4499969482421946,1.8649997711181712,2.3999996185302805,10.889995574951179,0,0.16580737117752364,2.552936635805127,59.43999862670898,2.9149074322075554,59.88000106811523,-1.1315765697936964,59.52000045776367,0.16580737117752364
11634,2019-06-18,60.68000030517578,61.86000061035156,60.41999816894531,60.709999084472656,1905400.0,0.009146835644282092,-4.236343459564433,-0.04477416489691855,57.37344613414297,52.547774599153286,0.9266957073413025,0.03915595059762467,1.2029400989846053,0.36494514884765294,11.69122756776968,1.7299995422363352,1.007456688986764,-0.053499603271482954,-3.207692983222806,3.10069377667984,-1.6305962932471445,1.5235970867041786,3.1702872529492225,63.58025636165188,13.15298448439222,1.577096689975661,6,1.069997787475586,0.8999977111816406,1.3150005340576172,1.8500003814697266,9.349998474121108,1,0.1483190500121394,-1.5765776911735898,60.13000106811523,2.552936635805127,59.43999862670898,2.9149074322075554,59.88000106811523,0.1483190500121394
11635,2019-06-19,62.36000061035156,63.45000076293945,60.77999877929688,60.90999984741211,3101000.0,0.027686227698197285,-2.122804043126101,-48.33532553407935,59.31372326406598,52.09581691704967,-1.2272509914138254,-1.5842414322123446,-0.5320291699534891,-1.2177535104881514,11.671522054557217,2.770000457763672,1.1169393823308766,1.5390007019042997,-1.6968046685284435,4.774806072337043,-0.07890198331207188,3.1569033871206713,1.1764696301990298,77.43271761141594,24.36668597273436,1.61790268521637,6,-0.8700008392333984,-0.7800025939941406,-0.7799997329711914,0.1700000762939453,8.589996337890625,2,0.1350224196044607,-4.236343459564433,60.68000030517578,-1.5765776911735898,60.13000106811523,2.552936635805127,59.43999862670898,0.1350224196044607
11636,2019-06-20,63.77999877929688,64.0,61.20000076293945,62.709999084472656,3905700.0,0.02277097747028578,2.708603014364462,0.7379304357434364,64.34612932296193,52.627856532554084,-2.905794376426286,-2.948263310145599,-1.9500423160745655,-2.5165151794904617,11.738863023694943,2.799999237060547,1.0086457422929556,2.8274990081787195,-0.6679464751698347,6.322944491527274,1.0797762665044388,4.575221749853,-5.159999847412109,95.91075879135111,38.16450194147809,1.7477227416742782,6,-2.4699993133544993,-2.2000007629394602,-2.2474985122680735,-1.2499980926513743,6.819999694824212,3,0.10018813910235824,-2.122804043126101,62.36000061035156,-4.236343459564433,60.68000030517578,-1.5765776911735898,60.13000106811523,0.10018813910235824
11637,2019-06-21,65.41000366210939,65.83999633789061,63.47000122070313,63.47000122070313,6108900.0,0.02555667786154947,-1.4432908604687347,1.8130869109499614,65.2944950950099,54.033731239274836,-4.5835635123606835,-4.517697731153241,-3.565205610778655,-4.025272367909494,12.402523523124234,2.3699951171874787,0.6275471836038804,4.2720037460327305,0.25471117821442135,8.28929631385104,2.2633574621235795,6.2806500299418815,-6.682404708862315,93.48495418602717,37.70590784328043,2.0086462839091537,6,-3.180006027221694,-3.350006103515639,-3.7725038528442525,-2.8800029754638814,4.859992980957003,4,0.06528048316774382,2.708603014364462,63.77999877929688,-2.122804043126101,62.36000061035156,-4.236343459564433,60.68000030517578,0.06528048316774382
11638,2019-06-24,65.55000305175781,65.91999816894531,64.97000122070311,65.30000305175781,2419800.0,0.002140336061921433,-1.0878969784365333,0.128865817209375,61.38126427486892,55.442388058275526,-4.4587789847603645,-4.522554816089745,-3.686496286245408,-4.052357714036177,13.323473227385202,0.9499969482422017,0.3727784295091183,4.179002952575686,-0.2925921633812436,8.65059806853261,1.9432053945972214,6.4148005105541515,-6.537908203124999,93.27281605113636,40.96895855705485,2.2357975579784624,6,-3.2800045013427734,-3.4500045776367188,-3.912503242492676,-3.0200023651123047,8.989997863769531,0,0.07200600109174227,-1.4432908604687347,65.41000366210939,2.708603014364462,63.77999877929688,-2.122804043126101,62.36000061035156,0.07200600109174227
11639,2019-06-25,65.05999755859375,65.62999725341797,64.56999969482422,65.62999725341797,1514400.0,-0.007475293216647971,2.7192916705705987,-2.279998779296875,52.009644675343154,56.233428685785654,-3.583754404686296,-3.687631932218764,-3.3291279956090563,-3.469343749515488,12.783690201175357,1.05999755859375,0.21081684039353377,3.3499975204467773,-1.162745083817768,7.86274012471133,1.0936262183145047,5.60636882257905,-5.633428510742185,83.26846862893528,35.428462297529826,2.2563713021322753,6,-2.789999008178711,-2.9599990844726562,-3.6399974822998047,-2.529996871948242,8.819999694824219,1,0.09160773606093375,-1.0878969784365333,65.55000305175781,-1.4432908604687347,65.41000366210939,2.708603014364462,63.77999877929688,0.09160773606093375
11640,2019-06-26,63.84000015258789,65.29000091552734,63.65999984741211,64.90000152587889,1429200.0,-0.018751882136286868,-1.2957729452376794,1.8596525277402007,51.43084395716626,57.03397911705555,-1.8847202728627153,-2.171801024304685,-2.1964597628075495,-2.156420323612167,12.010173770955243,1.6300010681152344,0.26906226082220286,1.871500015258789,-2.4980564046192058,6.241056435136784,-0.31327819468020834,4.0562782251977865,-4.023825357470699,55.93222119760547,11.295503759692664,2.1847782099389987,6,-1.5700016021728516,-1.7400016784667969,-2.439999580383301,-1.3099994659423828,9.90999984741211,2,0.09696113113900218,2.7192916705705987,65.05999755859375,-1.0878969784365333,65.55000305175781,-1.4432908604687347,65.41000366210939,0.09696113113900218
11641,2019-06-27,65.12000274658203,65.33000183105469,63.93999862670898,64.04000091552734,1722700.0,0.02005016589810027,-1.1718691326971433,-1.018868331935826,59.52381370934143,58.61560871808463,-2.618639223932149,-3.1884020955920818,-3.5262176834569203,-3.327925112654029,11.990429431132418,1.4900016784667969,0.5049220941557522,2.880502510070798,-1.568244656332169,7.329249676473772,0.6561289268693145,5.104876093272281,-4.937598549035151,67.34708494485021,23.427544623940307,2.2243735832014866,6,-2.5400028228759766,-3.0200042724609375,-3.775003433227539,-2.5900020599365234,7.3899993896484375,3,0.08952693421018254,-1.2957729452376794,63.84000015258789,2.7192916705705987,65.05999755859375,-1.0878969784365333,65.55000305175781,0.08952693421018254
11642,2019-06-28,67.41000366210939,67.43000030517578,65.33000183105469,65.33000183105469,4580000.0,0.03516586024172974,-1.0192275244837325,1.9259243560943349,74.15066011951767,60.53600228360203,-4.089229162094547,-5.107021999377778,-5.807184619620813,-5.495010488476147,12.28375443554671,2.30999755859375,0.9608090551419224,4.768503189086928,-0.027918789825335466,9.564925167999192,2.3702921996307964,7.16671417854306,-6.883343826278605,99.46958512895635,48.36655440420519,2.3982109894561305,6,-3.4850044250488423,-4.555004119873061,-6.565004348754897,-4.880002975463881,5.959999084472642,4,0.04732227620104368,-1.1718691326971433,65.12000274658203,-1.2957729452376794,63.84000015258789,2.7192916705705987,65.05999755859375,0.04732227620104368
11643,2019-07-01,67.05999755859375,67.55999755859375,66.30000305175781,67.55999755859375,2008600.0,-0.005192198256953606,4.03997802734375,-0.24038440377067657,75.94548511649953,62.59956217053053,-2.96458297385972,-4.476154322060829,-5.4417092522463975,-5.014413681505033,13.241441503487128,1.2599945068359375,1.4422724212114844,4.094497299194337,-0.9828149956477716,9.17180959403644,1.5558411517732793,6.633153446615388,-5.981070485215369,87.17947965542504,29.45276382659739,2.538656147421052,7,-2.8899993896484375,-4.1399993896484375,-6.154996871948242,-4.529996871948242,7.1300048828125,0,0.04786756936082348,-1.0192275244837325,67.41000366210939,-1.1718691326971433,65.12000274658203,-1.2957729452376794,63.84000015258789,0.04786756936082348
11644,2019-07-02,67.16000366210939,67.29000091552734,66.48999786376953,67.01000213623047,2351100.0,0.001491292978772707,2.902491672714416,-0.3000030517578409,80.2214692771133,64.92264506086912,-2.2895011929739155,-4.421669057355793,-5.522508424894099,-5.015133406007436,14.13333278109846,0.8000030517578125,1.9901905035264136,3.9525032043457173,-1.4464563749230734,9.351462783614508,1.253023414711322,6.651982993980113,-5.43296954020947,89.74374022483288,24.255063524175497,2.699479789634396,7,-2.7800045013427876,-4.240005493164077,-6.1075048446655416,-4.630002975463881,7.959999084472642,1,0.10988679051519523,4.03997802734375,67.05999755859375,-1.0192275244837325,67.41000366210939,-1.1718691326971433,65.12000274658203,0.10988679051519523
11645,2019-07-03,67.69000244140625,67.70999908447266,66.98999786376953,67.5,1494000.0,0.007891583537775748,5.260996483778943,1.2666700574740675,80.48394450266234,66.71573563639137,-2.217078877440258,-4.959424871080614,-6.046088339363216,-5.44798315348153,14.079735121528692,0.720001220703125,2.34958689373164,4.3260017395019545,-1.4090311499651733,10.061034628969082,1.4584852947683942,7.193518184235515,-5.379671975836949,99.46958512895597,26.51173437084273,2.867516444733563,7,-2.1000022888183594,-4.590002059936523,-6.910003662109375,-4.865001678466797,6.689994812011719,2,0.0914462193640766,2.902491672714416,67.16000366210939,4.03997802734375,67.05999755859375,-1.0192275244837325,67.41000366210939,0.0914462193640766
11646,2019-07-05,67.18000030517578,67.26000213623047,65.58000183105469,66.80999755859375,2016800.0,-0.0075343790491355644,5.339547136132664,1.9473578541599743,80.04653448133388,68.35485112376072,-1.3120425748030016,-4.382719631384134,-5.554159194887632,-4.848240118903995,13.546524084490319,2.1100006103515625,2.6950627625108012,3.6309995651245117,-2.353089120090331,9.615088250339362,0.6389552225170831,6.623043907731933,-4.221709605338077,77.73111802815185,-1.8981007137903134,2.9920443426074237,7,-1.4950008392333984,-4.01500129699707,-6.400001525878906,-4.354999542236328,5.8899993896484375,4,0.09779695839504243,5.260996483778943,67.69000244140625,2.902491672714416,67.16000366210939,4.03997802734375,67.05999755859375,0.09779695839504243
11647,2019-07-08,69.29000091552734,69.66999816894531,67.01000213623047,67.01000213623047,2982800.0,0.03140816613227981,-1.3333311025150245,6.1621131203992,82.02792194021066,70.64892419768758,-3.144459548825452,-6.291545262018808,-7.63809967782219,-6.881665032725316,13.664551391759908,2.6599960327148438,2.9702518219549034,5.4085000991821275,-1.080615178435906,11.897615376800161,2.1639424603731072,8.65305773799114,-5.761505209533446,90.70910528946956,7.901886022466385,3.2445576388090163,7,-2.625001907348633,-5.145002365112305,-8.510002136230469,-6.465000152587891,3.9199981689453125,0,0.046471369290768116,5.339547136132664,67.18000030517578,5.260996483778943,67.69000244140625,2.902491672714416,67.16000366210939,0.046471369290768116
11648,2019-07-09,69.72000122070311,69.84999847412111,68.70999908447266,69.04000091552734,3384600.0,0.006205806025316507,1.4255440031815942,0.2982459075638063,81.87583261415548,73.96738952422227,-3.263982654406405,-6.35010360426012,-8.03586113791264,-7.237240631980072,14.898400960994268,1.1399993896484517,3.0762512319055233,5.396000289916984,-1.4268521388195126,12.218852718653473,1.9845740755487356,8.807426504285232,-5.331695169896008,96.95556544220976,11.23227786848021,3.4114262143682454,7,-2.9650020599365092,-5.485002517700167,-8.97750091552733,-6.895000457763658,2.099998474121108,1,0.05235228717688356,-1.3333311025150245,69.29000091552734,5.339547136132664,67.18000030517578,5.260996483778943,67.69000244140625,0.05235228717688356
11649,2019-07-10,69.62000274658203,70.26000213623047,69.22000122070311,69.87000274658203,1919800.0,-0.001434286752298397,1.0194216467660493,-0.36764689382805466,78.80948344242542,77.00946057813997,-2.7369427063645304,-5.805867434994191,-7.8957391862113155,-7.0643997599778245,16.463004561211132,1.040000915527358,3.0527636714997186,4.8250017166137695,-2.098979241817588,11.748982675045127,1.3630112373980836,8.286992195829448,-4.357825908044688,86.32480025822564,-0.428715756145877,3.4619904792156793,7,-2.5200023651123047,-5.180002212524414,-8.87750244140625,-6.795001983642578,2.4499969482421875,2,0.06564204990710931,1.4255440031815942,69.72000122070311,-1.3333311025150245,69.29000091552734,5.339547136132664,67.18000030517578,0.06564204990710931
11650,2019-07-11,69.94999694824219,71.54000091552734,69.25,69.59999847412111,4499500.0,0.004739933763883153,-3.3619255222524975,-1.3999938964843182,76.80273173008024,78.92934035822205,-2.356946602132112,-5.601605421699048,-8.196099951916693,-7.318573802878866,18.015553121306198,2.2900009155273438,3.1421083135522707,4.633496093749997,-2.1880069668358004,11.454999154335795,1.2227445634570984,8.044247624042896,-3.788211556120075,73.3220769877712,-11.766119912035293,3.4107515302928983,7,-1.5149955749511719,-4.869997024536133,-9.189996719360352,-7.124996185302734,2.5500030517578125,3,0.07391002178549444,1.0194216467660493,69.62000274658203,1.4255440031815942,69.72000122070311,-1.3333311025150245,69.29000091552734,0.07391002178549444
11651,2019-07-12,70.63999938964844,70.79000091552734,69.26000213623047,69.83999633789061,2619200.0,0.009864224038734326,1.7818005271188793,2.2857329700273814,74.73977449649313,78.99479751121933,-2.4379722506604367,-5.73837327703049,-8.735652140791416,-7.9463362591584,19.548401735243747,1.529998779296875,3.4812818896996305,4.78549861907959,-1.9270430214314587,11.498040259590638,1.4292277988240727,8.141769439335114,-3.402570892845276,80.13241129352798,-3.732809521775806,3.3562708202555225,7,-2.079998016357422,-5.559999465942383,-9.224998474121094,-7.814998626708984,2.0100021362304688,4,0.05294447757763687,-3.3619255222524975,69.94999694824219,1.0194216467660493,69.62000274658203,1.4255440031815942,69.72000122070311,0.05294447757763687
11652,2019-07-15,70.55999755859375,71.04000091552734,70.12999725341797,70.51000213623047,2744300.0,-0.0011325287619752267,-1.2469082312162685,0.062494039558258635,73.83437780612078,78.76023003228836,-2.0832276534368788,-5.041030538701023,-8.48400734881288,-7.820373920792868,20.96479811458941,0.910003662109375,3.9628602664703863,4.149496841430661,-2.155716807695427,10.454710490556742,0.9968900168676242,7.302103665993705,-2.462054578045752,65.37092852097678,-16.589472199768238,3.152606824563041,7,-1.9999961853027344,-5.479997634887695,-8.994998931884766,-7.734996795654297,1.44000244140625,0,0.03557259386447886,1.7818005271188793,70.63999938964844,-3.3619255222524975,69.94999694824219,1.0194216467660493,69.62000274658203,0.03557259386447886
11653,2019-07-16,70.09999847412111,71.18000030517578,69.97000122070311,70.4800033569336,2827100.0,-0.006519261626825479,-2.781250745058647,-7.600793529680778,74.04578068716904,78.07404241118344,-1.2814093587421667,-4.0009370924708065,-7.8828633570401365,-7.293949218238282,22.745155868491114,1.2099990844726705,4.251293904634892,3.190997886657726,-2.5771057232312273,8.95910149654668,0.30694608171324944,6.075049691602203,-1.3136439065772407,37.930921085085195,-42.05204051215177,2.8840518049444785,7,-1.5399971008300923,-5.019998550415053,-8.534999847412124,-7.274997711181655,2.880004882812486,1,0.04436520225460017,-1.2469082312162685,70.55999755859375,1.7818005271188793,70.63999938964844,-3.3619255222524975,69.94999694824219,0.04436520225460017
11654,2019-07-17,69.68000030517578,70.37999725341797,69.5,70.34999847412111,1740700.0,-0.005991414808666162,1.4109654898518007,1.7631304208160365,80.16525343076037,78.03863229208322,-0.521163760104514,-3.027322620208068,-7.3427109723497495,-6.81168843075222,24.623574890560395,0.8799972534179688,4.1284969439149535,2.3209997177123967,-2.7649010486951653,7.406900484119959,-0.22195066549139142,4.863950100916185,-0.34291646803521303,18.777298395828822,-61.59390480442708,2.5429503832037827,7,-1.1199989318847656,-4.600000381469727,-8.047501564025879,-6.854999542236328,3.1500015258789062,2,0.030711816594086283,-2.781250745058647,70.09999847412111,-1.2469082312162685,70.55999755859375,1.7818005271188793,70.63999938964844,0.030711816594086283
11655,2019-07-18,70.77999877929688,70.83000183105469,69.26000213623047,69.30000305175781,1706100.0,0.01578643038610017,-1.0128232716459955,-2.208954883964516,79.78942888004593,78.01006500305122,-1.2703414632872239,-3.6513807946331838,-8.308585379067054,-7.830580029612435,25.869750676058,1.5699996948242188,4.048416445001436,2.9999982833862333,-1.7247126969450761,7.724709263717543,0.6376427932205786,5.362353773551888,0.7600021362304688,79.16656732549731,-2.7342819639904974,2.362355490165653,7,-1.5049972534179688,-5.69999885559082,-9.102500915527344,-7.954998016357422,1.3300018310546875,3,0.01822550067498252,1.4109654898518007,69.68000030517578,-2.781250745058647,70.09999847412111,-1.2469082312162685,70.55999755859375,0.01822550067498252
11656,2019-07-19,70.16999816894531,70.69999694824219,69.91999816894531,70.33999633789061,1844300.0,-0.008618262515850517,-1.3283609282834954,-0.11486395925478197,67.64700717279484,76.41218558444947,-0.21412403860313134,-2.6752745677056566,-7.533644275061228,-7.152894276091175,26.93081624728173,0.8600006103515625,3.9102021249705103,2.070497703552249,-2.371033950484801,6.512029357589299,-0.15026812346627594,4.291263530570774,1.3244027709960875,47.39567190393312,-30.94927920664388,2.2207658270185253,7,-0.0449981689453125,-5.089998245239258,-8.462499618530273,-7.344997406005859,3.220001220703125,4,0.03320510035421176,-1.0128232716459955,70.77999877929688,1.4109654898518007,69.68000030517578,-2.781250745058647,70.09999847412111,0.03320510035421176
11657,2019-07-22,69.68000030517578,70.33999633789061,69.11000061035156,70.19999694824219,1628500.0,-0.006983010924266897,2.075006914178431,3.058836729198712,66.45730557741399,74.6990159137004,0.3766184790018201,-1.9488981470433089,-6.871649993318215,-6.585717418625762,27.049281735529217,1.2299957275390483,3.7179571197344217,1.3670000076294002,-2.9386183398618186,5.672618355120619,-0.7858091661162092,3.5198091813750096,1.7697126586914038,27.53622120087425,-47.6385283633781,2.1528091737456094,7,0.6450004577636719,-4.600000381469727,-7.905001640319824,-6.854999542236328,3.6500015258789062,0,0.04262343868678942,-1.3283609282834954,70.16999816894531,-1.0128232716459955,70.77999877929688,1.4109654898518007,69.68000030517578,0.04262343868678942
11658,2019-07-23,70.26999664306639,70.62000274658203,69.44999694824219,69.81999969482422,1514300.0,0.008467226396478456,1.0347764936908728,-0.8653843332306019,68.4023485924426,73.54266759703566,-0.14209980976383463,-2.2842693910508416,-7.258293212788118,-7.082824059939469,27.189534341234644,1.1700057983398438,3.5921683976385594,1.7209966659545728,-2.4626538018280684,5.904647133737214,-0.3708285679367549,3.8128218998459005,1.0861278266601744,67.44158194496111,-5.646966550005104,2.0918252338913215,7,0.055004119873061086,-4.879995346069322,-8.604998588561998,-7.444995880126939,1.510002136230483,1,0.02461937440699047,2.075006914178431,69.68000030517578,-1.3283609282834954,70.16999816894531,-1.0128232716459955,70.77999877929688,0.02461937440699047
11659,2019-07-24,71.0199966430664,71.08999633789062,69.87999725341797,70.33999633789061,1634500.0,0.010673118483406352,1.9512183775435201,1.511122037231777,69.20413976502854,72.69837960091881,-0.7516728075637502,-2.7034759590101203,-7.822980825774813,-7.757303498263653,27.681130473354077,1.2099990844726562,3.242365389833651,2.17299671173096,-1.8084214584066132,6.154414881868533,0.18228762666217335,4.163705796799746,0.246282872285164,96.4646542489654,25.609637642133194,1.9907090850687859,7,-0.8749961853027344,-5.039997100830078,-9.354998588562012,-8.194995880126953,1.2100067138671875,2,0.02759795559717948,1.0347764936908728,70.26999664306639,2.075006914178431,69.68000030517578,-1.3283609282834954,70.16999816894531,0.02759795559717948
11660,2019-07-25,70.02999877929689,70.8499984741211,69.69999694824219,70.8499984741211,1862600.0,-0.013939705865448904,1.8048828143172155,-1.205881362968236,65.57378552780912,71.67993638217614,0.28034836195799073,-1.2922140562322113,-6.64568222196867,-6.709229518954302,28.730260115261576,1.3199996948242188,2.8338690945809617,0.8734989166259908,-2.3614798405189106,4.108477673770892,-0.7439904619464528,2.4909882951984343,1.1500295798546745,46.46465424896613,-22.54897080155959,1.6174893785724487,7,0.11500167846678266,-3.86999893188478,-8.365000724792495,-7.204998016357436,2.239997863769517,3,0.03998290876146027,1.9512183775435201,71.0199966430664,1.0347764936908728,70.26999664306639,2.075006914178431,69.68000030517578,0.03998290876146027
11661,2019-07-26,70.94999694824219,72.58999633789062,69.65000152587889,70.16000366210939,4546100.0,0.013137200985033903,-2.2486174338222544,-0.9634068050502883,60.42713194566257,70.19024239768078,-0.6605122049028154,-1.8477861533147433,-7.36898551871591,-7.571758756233095,30.08617372461972,2.939994812011733,2.555723070738935,1.501997375488287,-1.2098886302780159,4.21388338125459,0.14605437260513554,2.8579403783714383,-1.839996337890625,52.87352289917349,-12.842404379002822,1.355943002883154,7,-0.09999847412109375,-4.054998397827148,-9.414998054504395,-8.124996185302734,2.4500045776367188,4,0.016349594249533084,1.8048828143172155,70.02999877929689,1.9512183775435201,71.0199966430664,1.0347764936908728,70.26999664306639,0.016349594249533084
11662,2019-07-29,70.5999984741211,71.31999969482422,69.69999694824219,70.83999633789062,2485900.0,-0.004933030150465201,1.6999942779759294,-0.30379734610704967,55.58375167619548,68.13890584090593,-0.339997231710214,-1.313912676227261,-6.820369566514529,-7.153448426727934,30.615305031486844,1.6200027465820312,2.305872952698337,0.9924991607665987,-1.5866854474789847,3.571683769012182,-0.29709314335619297,2.2820914648893904,-1.4203979492187528,36.62425953553014,-24.101553518580886,1.2895923041227941,7,0.25,-2.5699996948242188,-9.154999732971191,-7.774997711181641,2.5800018310546875,0,0.03951842741965561,-2.2486174338222544,70.94999694824219,1.8048828143172155,70.02999877929689,1.9512183775435201,71.0199966430664,0.03951842741965561
11663,2019-07-30,70.26999664306639,70.4800033569336,68.98999786376953,69.94999694824219,3778600.0,-0.004674246999816334,3.026970462394969,-1.3333439298088863,54.00736788235463,65.23247411330529,0.01861202678345819,-0.7706046455619173,-6.291812170450179,-6.7638647487806765,30.90187916928525,1.6100006103515625,2.044771142474289,0.5019973754882727,-1.79362090937083,2.7976156603473754,-0.6458117669412786,1.649806517917824,2.319999694824233,35.55553671753599,-21.02618102607601,1.147809142429552,7,0.5200004577636861,-2.144998550415025,-8.12499904632567,-7.444995880126939,1.040000915527358,1,0.04354639724164877,1.6999942779759294,70.5999984741211,-2.2486174338222544,70.94999694824219,1.8048828143172155,70.02999877929689,0.04354639724164877
11664,2019-07-31,74.54000091552734,75.23999786376953,70.4000015258789,70.55000305175781,26119200.0,0.060765682032835056,-1.2564080675939313,12.468755215411946,69.04566685048977,64.03872277668795,-3.8995855832570925,-4.700359467619705,-10.312128362280674,-10.946457324463438,31.773229903879084,4.970001220703139,1.9011566131716222,4.40300178527832,1.5642106638281774,7.241792906728463,2.9836062245532418,5.822397346003399,-5.5500030517578125,88.800048828125,32.91749440887884,1.419395560725072,7,-2.4250030517578125,-5.090002059936523,-12.355002403259277,-11.71500015258789,-3.55999755859375,2,-0.037027127747935595,3.026970462394969,70.26999664306639,1.6999942779759294,70.5999984741211,-2.2486174338222544,70.94999694824219,-0.037027127747935595
11665,2019-08-01,73.87999725341797,74.95999908447266,73.66999816894531,74.4000015258789,5443700.0,-0.008854355433364214,-1.7446756704110122,-0.13032695510510023,63.47753231544572,63.57544779253805,-3.0772040446142768,-3.744839446001052,-9.423333497615943,-10.219236983720158,32.51686188211508,1.2900009155273438,1.7787444406078805,3.4334983825683594,0.37665337110495045,6.490343394031768,1.905075876836662,4.961920888300057,-4.8899993896484375,78.239990234375,24.3746040689539,1.528422505731703,8,-1.7649993896484375,-4.429998397827148,-11.694998741149902,-11.054996490478516,-2.7599945068359375,3,-0.022333432022536237,-1.2564080675939313,74.54000091552734,3.026970462394969,70.26999664306639,1.6999942779759294,70.5999984741211,-0.022333432022536237
11666,2019-08-02,73.75,74.9000015258789,72.33000183105469,73.8499984741211,5112700.0,-0.0017595730678232613,1.3363584975672687,0.19230317791014995,63.21460040782838,63.21514721813965,-2.6663771957313713,-3.2647844563329613,-9.078746949020129,-10.038542786960647,33.942041600410555,2.5699996948242188,1.643002703954366,2.975001144409177,-0.015168496818375843,5.9651707856367295,1.4799163237953934,4.47008596502296,-4.635002136230469,76.1600341796875,22.768932843327505,1.4950848206137792,8,-1.6350021362304688,-4.160001754760742,-11.565001487731934,-10.924999237060547,-0.9599990844726562,4,-0.020067842127913127,-1.7446756704110122,73.87999725341797,-1.2564080675939313,74.54000091552734,3.026970462394969,70.26999664306639,-0.020067842127913127
11667,2019-08-05,72.51000213623047,74.22000122070312,72.25,73.5999984741211,4402500.0,-0.016813530356197037,-1.447205557609015,10.900129701686122,59.37745283724613,62.212381023117814,-1.0982164438849793,-1.866900284728132,-7.651875139188007,-8.753585709792667,34.44302353068347,1.970001220703125,1.4087518024253853,1.5740032196044922,-1.4262385567769371,4.5742449959859215,0.07388233141378464,3.0741241077951997,-3.2725042724609352,56.320068359375,0.9331497740420502,1.500120888190713,8,-0.3950042724609375,-2.2250022888183594,-10.170002937316895,-9.835002899169922,0.29000091552734375,0,0.012274160301034343,1.3363584975672687,73.75,-1.7446756704110122,73.87999725341797,-1.2564080675939313,74.54000091552734,0.012274160301034343
11668,2019-08-06,73.37000274658203,73.48999786376953,72.1500015258789,72.36000061035156,2900400.0,0.011860441111776643,1.1440072266066077,-0.9266105775961027,63.88263470853861,61.62110268350782,-1.645253035227114,-2.5712612559566423,-8.285042824936511,-9.56237152599249,34.87957579351297,1.339996337890625,1.4247197569938237,2.2515037536621065,-0.8785370934007943,5.381544600725007,0.6864833301306561,3.816524177193557,-4.0124548828124915,61.3637080146535,1.2903201769619415,1.5650204235314498,8,-1.2550048828125,-2.960002899169922,-9.980003356933594,-10.545001983642578,-0.8300018310546875,1,-0.0025896474620903387,-1.447205557609015,72.51000213623047,1.3363584975672687,73.75,-1.7446756704110122,73.87999725341797,-0.0025896474620903387
11669,2019-08-07,74.19000244140625,74.33000183105469,72.44999694824219,73.23999786376953,2637400.0,0.011176225488998215,2.0569101656752617,0.9405966022827704,63.10532322022747,61.34682909377652,-2.199611784429152,-3.195150538045766,-8.779863329792263,-10.323792418438572,35.290598175829224,1.8800048828125,1.5237823537290893,2.84300346374512,-0.48726876058161395,6.173275688071854,1.177867351581753,4.508139575908487,-4.71480557763671,72.59796042485719,14.322586490320091,1.6651361121633679,8,-2.0750045776367188,-3.7800025939941406,-10.645004272460938,-11.300003051757812,-2.2600021362304688,2,-0.0388193124145948,1.1440072266066077,73.37000274658203,-1.447205557609015,72.51000213623047,1.3363584975672687,73.75,-0.0388193124145948
11670,2019-08-08,75.12000274658203,75.29000091552734,73.66999816894531,74.19000244140625,2265100.0,0.012535385827898704,1.5511921711391858,0.9789429725584048,68.5671670323016,62.251277436736416,-2.6056804466782495,-3.918891266023678,-9.37974603928106,-11.182824488316356,35.386887180922,1.6200027465820312,1.5930181257952256,3.5145034790039062,-0.14547586925324651,7.174482827261059,1.684513804875337,5.3444931531324755,-5.529509862812489,94.58604452262821,33.491354884649084,1.8299896741285755,8,-2.9800033569335938,-4.685001373291016,-11.470004081726074,-12.230003356933594,-3.6399993896484375,3,-0.05511181094621043,2.0569101656752617,74.19000244140625,1.1440072266066077,73.37000274658203,-1.447205557609015,72.51000213623047,-0.05511181094621043
11671,2019-08-09,74.37999725341797,75.38999938964844,74.29000091552734,75.16000366210938,1683500.0,-0.009850977983327236,-1.291665673254973,-0.8387162932639851,67.30484651885044,63.553621308142525,-1.4840235978126373,-3.040200915250466,-8.34462071157202,-10.36729009219718,35.49948388020433,1.0999984741210938,1.5920623299011112,2.587498092651373,-1.2429794589704386,6.417975644273184,0.6722593168404671,4.502736868462279,-4.561524048378118,68.8270740075305,3.343400273934222,1.9152387758109088,8,-2.1899986267089844,-3.8949966430664062,-10.03499698638916,-11.414997100830078,-2.5699996948242188,4,-0.04382891405237488,1.5511921711391858,75.12000274658203,2.0569101656752617,74.19000244140625,1.1440072266066077,73.37000274658203,-0.04382891405237488
11672,2019-08-12,73.06999969482422,74.08999633789062,72.62000274658203,74.08999633789062,3477500.0,-0.017612229187512485,1.8823498612492802,1.3076772597004998,59.79021837136474,64.19616025136587,0.23824352625419465,-1.6153379544368534,-6.738002299846414,-8.993085261265136,35.088886285379964,1.7599945068359375,1.6811744654568486,1.1520004272460938,-2.6729204505867727,4.97692130507896,-0.7604600116703466,3.064460866162534,-2.917234918707848,28.395023936063744,-35.319124381992964,1.9124604389164337,8,-0.17499923706054688,-1.8699989318847656,-8.645000457763672,-10.104999542236328,-1.0,0,-0.003831925283512838,-1.291665673254973,74.37999725341797,1.5511921711391858,75.12000274658203,2.0569101656752617,74.19000244140625,-0.003831925283512838
11673,2019-08-13,73.20999908447266,73.56999969482422,72.76000213623047,73.18000030517578,3370300.0,0.001915962641756419,1.1599934895833333,-0.02941066473188574,57.99854656994966,62.96870244241697,0.6248504254886171,-1.5920213609554565,-6.612646329786003,-9.094395964367223,34.78343981356165,0.80999755859375,1.7987821877813701,1.1364997863769588,-2.629640919550667,4.9026404923045845,-0.7465705665868541,3.0195701393407717,-2.7430002315443573,25.85039133052378,-32.32805694149452,1.8830703529638113,8,0.5600013732910156,-1.1599998474121094,-7.805000305175781,-9.264999389648438,-0.5800018310546875,1,-0.005600273703620373,1.8823498612492802,73.06999969482422,-1.291665673254973,74.37999725341797,1.5511921711391858,75.12000274658203,-0.005600273703620373
11674,2019-08-14,71.81999969482422,73.41000366210938,71.43000030517578,73.3499984741211,3680100.0,-0.01898646915764335,1.3999907523003652,-51.00203458799593,56.35202417147447,62.176979315309055,1.7751145008229798,-0.03528751347842274,-5.024066355938373,-7.668767403878391,34.51924181406134,1.9800033569335938,1.977581789055165,-0.3604995727539091,-3.958147046206207,3.237147900698389,-2.159323309480058,1.43832416397224,-1.0576208096927076,9.848471712471945,-47.75402307893151,1.7988237367261475,8,1.5900001525878906,0.3699989318847656,-6.325000762939453,-7.784999847412095,0.9199981689453125,2,0.010025079695941796,1.1599934895833333,73.20999908447266,1.8823498612492802,73.06999969482422,-1.291665673254973,74.37999725341797,0.010025079695941796
11675,2019-08-15,72.06999969482422,72.70999908447266,71.62000274658203,72.18000030517578,2419000.0,0.003480924548347142,-1.1584203290477557,0.07189588112097337,54.172884734224866,61.17234424046421,1.3872500167331623,-0.1936154232909928,-5.140699322824133,-7.874935897001777,34.057540435245485,1.089996337890625,2.226625214558652,-0.17499961853027912,-3.7126816815462576,3.3626824444856993,-1.9438406500382683,1.59384141297771,-1.0299635794216897,16.161604485160247,-40.30248268651727,1.7688410315079879,8,1.3400001525878906,0.11999893188476562,-6.299999237060547,-7.829998016357422,2.0900039672851562,3,-0.0019425473878348365,1.3999907523003652,71.81999969482422,1.1599934895833333,73.20999908447266,1.8823498612492802,73.06999969482422,-0.0019425473878348365
11676,2019-08-16,72.5,72.7699966430664,72.11000061035156,72.11000061035156,1576700.0,0.0059664257943192744,-2.384600336476388,-3.5454293244555415,57.03703871152596,60.9122982264953,0.8507565826890868,-0.4638916749647706,-5.394769323618505,-8.270613634901025,33.58109010341192,0.6999969482421875,1.9260520889042994,0.13850059509277912,-3.262277132503101,3.5392783226886593,-1.561888268705161,1.8388894588907192,-1.1989660881427113,40.22561243191616,-17.97361567965244,1.7003888637979383,8,0.9099998474121094,-0.3100013732910156,-5.742499351501465,-7.619998931884766,2.839996337890625,4,-0.014068919214709097,-1.1584203290477557,72.06999969482422,1.3999907523003652,71.81999969482422,1.1599934895833333,73.20999908447266,-0.014068919214709097
11677,2019-08-19,72.6500015258789,73.01000213623047,71.80000305175781,72.45999908447266,2125600.0,0.0020689865638470195,1.6593279452697944,0.4871865096443523,58.9339473503334,60.362444075583625,0.8076337126095154,-0.40051420241057656,-5.336390353873696,-8.364953311876306,33.67753813224129,1.2099990844726562,1.7452204046074087,0.1400020599365206,-3.0185077207179916,3.2985118405910328,-1.4392528303907284,1.7192569502637696,-1.10362968535415,57.009419096308655,-3.8866136734153187,1.579254890327253,8,0.7599983215332031,-0.4600028991699219,-5.830000877380371,-7.770000457763672,2.5,0,-0.011562339293082258,-2.384600336476388,72.5,-1.1584203290477557,72.06999969482422,1.3999907523003652,71.81999969482422,-0.011562339293082258
11678,2019-08-20,72.0,72.62999725341797,71.94000244140625,72.62999725341797,2062600.0,-0.008947027009316266,1.1904692703602786,-3.3157324124638614,36.907217954395115,57.45154349049113,1.3889236001233911,0.4065860979857234,-4.4242039173778664,-7.636158754417451,33.64634674311567,0.7099990844726562,1.5483781229455644,-0.5964996337890653,-3.5870009257518376,2.394001658173707,-2.0917502797704515,0.8987510121923208,-0.22301050652782806,28.78781456749498,-27.397997504769673,1.4952506459813857,8,1.4099998474121094,0.18999862670898438,-5.179999351501465,-7.119998931884766,4.3600006103515625,1,0.0009722179836697542,1.6593279452697944,72.6500015258789,-2.384600336476388,72.5,-1.1584203290477557,72.06999969482422,0.0009722179836697542
11679,2019-08-21,72.9800033569336,72.98999786376953,72.05000305175781,72.31999969482422,1331300.0,0.013611157735188728,1.7647204021183018,-1.0476294277929155,45.50901440751914,54.889526532181975,0.24499572937979508,-0.4416955497841428,-5.1036296060643735,-8.5270383431467,33.46196707719986,0.9899978637695312,1.5108541967881592,0.2855033874511719,-2.6145636717312186,3.1855704466335624,-1.1645301421400234,1.7355369170423671,-1.1800003051757812,97.84181349141006,42.60970033915117,1.4500335295911926,8,0.4299964904785156,-0.7900047302246094,-6.160002708435059,-8.10000228881836,2.899993896484375,2,-0.004795917887312262,1.1904692703602786,72.0,1.6593279452697944,72.6500015258789,-2.384600336476388,72.5,-0.004795917887312262
11680,2019-08-22,72.83000183105469,73.16999816894531,72.0999984741211,72.83000183105469,1063400.0,-0.002055378445863787,2.14709182299614,0.0,45.41833971142067,52.457692442467554,0.040230378964722036,-0.0750153737729704,-4.626674386202168,-8.300334915943566,33.460739960973534,1.0699996948242188,1.3231356588673293,-0.004498291015622158,-2.619279787747004,2.61028320571576,-1.3118890393813132,1.3028924573500689,-0.8899993896484375,75.18266060768065,21.664297374964875,1.3073907483656897,8,-0.07000350952148438,-0.6400032043457031,-6.010001182556152,-7.920001983642578,2.589996337890625,3,-0.0012358089389307159,1.7647204021183018,72.9800033569336,1.1904692703602786,72.0,1.6593279452697944,72.6500015258789,-0.0012358089389307159
11681,2019-08-23,72.11000061035156,73.36000061035156,71.70999908447266,72.80000305175781,1905700.0,-0.009886052486629437,-1.2147589837069503,-100.0,47.89915427626227,51.136463098567276,0.45189128347264784,0.77613934791475,-3.5929505429784,-7.50400607579904,32.57769889986167,1.6500015258789062,1.0594281869866506,-0.7824996948242244,-3.269620529289085,1.7046211396406363,-2.026060112056655,0.46106072240820595,3.279998779296875,24.24249430107875,-27.72675589737306,1.2435604172324335,8,0.3899993896484375,0.07999801635742188,-4.932499885559082,-7.200000762939453,1.7900009155273438,4,0.028428831429846424,2.14709182299614,72.83000183105469,1.7647204021183018,72.9800033569336,1.1904692703602786,72.0,0.028428831429846424
11682,2019-08-26,73.38999938964844,73.4000015258789,72.33999633789062,72.47000122070312,1051600.0,0.017750641637259035,1.2553243295889878,-1.3333259619637328,50.10058663383625,50.25891199455468,-0.8693649857934389,-0.29947679050221154,-4.5236999572489225,-8.714468370910112,31.655542642222866,1.2900009155273438,0.6361567309252223,0.3579990386962919,-1.8891110657931733,2.605109143185757,-0.7655560135484336,1.4815540909410174,1.9263999938964815,99.40815847448445,46.61850271835638,1.1235550522447304,8,-0.9699974060058594,-1.2000007629394531,-5.78749942779541,-8.479999542236328,1.0900039672851562,0,0.026570336073844292,-1.2147589837069503,72.11000061035156,2.14709182299614,72.83000183105469,1.7647204021183018,72.9800033569336,0.026570336073844292
11683,2019-08-27,73.33000183105469,74.0,72.68000030517578,73.75,2520000.0,-0.0008175168155433177,1.869570265204916,-0.45652065745608944,45.315904863693255,49.03267651591232,-0.883460182880583,0.0016052389175769122,-4.130193689427443,-8.588409344469369,31.44351497668746,1.3199996948242188,0.254245152520042,0.14500122070312216,-1.6890108876946783,1.9790133291009226,-0.7720048334957852,1.0620072749020295,1.914269546508791,70.74244973430395,19.613295432483874,0.9170060541989005,8,-0.5200004577636719,-1.1400032043457031,-5.627501487731934,-8.420001983642578,0.6199951171875,1,0.02481930518721831,1.2553243295889878,73.38999938964844,-1.2147589837069503,72.11000061035156,2.14709182299614,72.83000183105469,0.02481930518721831
11684,2019-08-28,71.77999877929688,73.2699966430664,71.73999786376953,73.19000244140625,2269800.0,-0.021137365512807094,-1.053682065356532,3.35716621253406,32.959182005236244,46.67559843491358,0.7378665825596613,1.4063376477138547,-2.2755477042203154,-6.982922799911208,29.314254657996585,1.5900039672851562,0.030938486262257925,-1.2670017242431584,-3.087020561274201,0.5530171127878845,-2.177011142758687,-0.35699230572762986,3.393587152404791,3.056754010427946,-40.81665025444049,0.9100094185155221,8,1.0750007629394531,0.4099998474121094,-3.9224977493286133,-6.869998931884766,3.80999755859375,2,0.06380610070971016,1.869570265204916,73.33000183105469,1.2553243295889878,73.38999938964844,-1.2147589837069503,72.11000061035156,0.06380610070971016
11685,2019-08-29,72.2300033569336,72.36000061035156,71.86000061035156,72.30999755859375,1637000.0,0.006269219633457501,4.555546136565931,0.05673332900461009,38.69615305624726,44.63772225099373,0.3497224138457824,0.8710403105940117,-2.4635588958348364,-7.373146094256839,27.069926465882244,0.5800018310546875,-0.1682046791030558,-0.7344974517822322,-2.5450921463674945,1.07609724280303,-1.6397947990748634,0.17079989551039887,2.8743108378234865,22.707601072779063,-17.26538487369433,0.9052973472926312,8,0.6249961853027344,-0.040004730224609375,-4.167503356933594,-7.320003509521484,2.6599960327148438,3,0.050532932671309316,-1.053682065356532,71.77999877929688,1.869570265204916,73.33000183105469,1.2553243295889878,73.38999938964844,0.050532932671309316
11686,2019-08-30,72.2699966430664,72.5999984741211,71.79000091552734,72.48999786376953,1939300.0,0.0005536935383372299,2.681786655569427,2.750214592274678,45.14561578616969,43.1056854105311,0.30583378513247794,0.7530954102243186,-2.2814701233263293,-7.33192105113514,25.76152375502194,0.80999755859375,-0.2438058316692917,-0.6205039978027287,-2.4168458368602757,1.1758378412548183,-1.518674917331495,0.2776669217260377,2.766431249484981,23.45125125327878,-17.243274801046102,0.8981709195287731,8,0.5850028991699219,-0.07999801635742188,-4.117496490478516,-7.359996795654297,2.4600067138671875,4,0.04358657357404372,4.555546136565931,72.2300033569336,-1.053682065356532,71.77999877929688,1.869570265204916,73.33000183105469,0.04358657357404372
11687,2019-09-03,73.4000015258789,73.68000030517578,72.11000061035156,72.2699966430664,3008500.0,0.015635878446120133,-1.1655213781346354,-5.136357331113885,51.02926443797136,44.67480168648402,-0.7896339834489652,-0.3233948599189773,-3.2242313098753783,-8.376345873235863,24.67966455681491,1.5699996948242188,-0.266779096299814,0.4650009155273409,-1.3357425629264412,2.265744393981123,-0.43537082369955726,1.365372654754239,1.5698977905109075,73.45142004503364,29.603622436100764,0.9003717392268933,9,-0.5450019836425781,-1.2100028991699219,-4.52750301361084,-7.965003967285156,1.0,1,0.0068119889592062055,2.681786655569427,72.2699966430664,4.555546136565931,72.2300033569336,-1.053682065356532,71.77999877929688,0.0068119889592062055
11688,2019-09-04,73.18000030517578,73.58000183105469,72.63999938964844,73.48999786376953,1113400.0,-0.002997291772883104,2.836701647307944,-0.2743329372366857,58.4367149356046,46.11121285627128,-0.4298505380780995,-0.12475420613444044,-2.820195556195557,-8.070217011656922,23.61411938973481,0.94000244140625,-0.37438738330602916,0.25449981689453693,-1.5385692399681545,2.0475688737572284,-0.6420347115368088,1.1510343453258827,1.7247010065756854,74.2268365581249,25.001083025166565,0.8965345284313442,9,-0.3250007629394531,-0.9900016784667969,-3.740001678466797,-7.745002746582031,1.0100021362304688,2,0.017764458135235417,-1.1655213781346354,73.4000015258789,2.681786655569427,72.2699966430664,4.555546136565931,72.2300033569336,0.017764458135235417
11689,2019-09-05,71.30999755859375,73.0,71.1500015258789,72.73999786376953,2948400.0,-0.025553467324183288,-1.1142931880108993,4.612940539476275,46.07437544284703,46.18410571531866,1.3168282724513887,1.6004804332935691,-0.7682967201044448,-6.196417378344364,21.760310972435754,2.029998779296875,-0.5746960717771259,-1.4715026855468807,-3.299234796105509,0.3562294250117475,-2.3853687408261948,-0.5576366302675666,3.5308097086121393,6.323956913501321,-45.13918982082234,0.913866055279311,9,1.2650032043457031,1.5850028991699219,-1.8524999618530273,-5.875,0.0200042724609375,3,0.037021448324678685,2.836701647307944,73.18000030517578,-1.1655213781346354,73.4000015258789,2.681786655569427,72.2699966430664,0.037021448324678685
11690,2019-09-06,70.9800033569336,71.69999694824219,70.76000213623047,71.4000015258789,2314600.0,-0.00462760079873803,-1.1860328950870282,0.2937049505690033,42.066831200210885,45.536069817979616,1.5162532141565208,1.6911179751874812,-0.21716050694436717,-5.833690041486818,19.392759527191906,0.9399948120117188,-0.432548556029019,-1.5944969177246122,-3.235272697410693,0.046278861961468465,-2.4148848075676597,-0.7741090278815648,3.7131716806192117,7.534293104799729,-43.476950948777315,0.8203878898430437,9,1.3999977111816406,2.0949974060058594,-0.19750499725341797,-4.220005035400391,-0.9200057983398438,4,0.06494777068091961,-1.1142931880108993,71.30999755859375,2.836701647307944,73.18000030517578,-1.1655213781346354,73.4000015258789,0.06494777068091961
11691,2019-09-09,71.12000274658203,71.31999969482422,70.30000305175781,70.69000244140625,2115200.0,0.0019723778955662574,1.4578404066587614,-1.0238147138964577,42.00628208807678,44.636702646228564,1.3645515935332213,1.3643146287467829,-0.1710962333614674,-5.9276749477444355,16.885016090324886,1.0199966430664062,-0.4627468241212256,-1.2914978027343693,-2.8210009911387175,0.23800538566997886,-2.0562493969365505,-0.5267462085321881,3.3371819168914385,24.26036571464687,-24.918440650271844,0.7647515942021741,9,1.029998779296875,1.7249984741210938,-0.33750438690185547,-4.360004425048828,-1.2300033569335938,0,0.053008949627010304,-1.1860328950870282,70.9800033569336,-1.1142931880108993,71.30999755859375,2.836701647307944,73.18000030517578,0.053008949627010304
11692,2019-09-10,72.79000091552734,72.79000091552734,70.7699966430664,70.98999786376953,3194000.0,0.023481413167205867,1.2444453863434068,4.186050637852416,53.72993682517886,45.57159508639363,-0.4464564524768093,-0.34544714764399487,-1.7056138536058256,-7.525034322689635,15.721787752439582,2.0200042724609375,-0.44464902273617213,0.39250030517578693,-1.1166142105604422,1.901614820912016,-0.3620569526923276,1.1470575630439015,1.3346092190088683,75.9145972701644,23.15858882261388,0.7545572578681138,9,-0.7999992370605469,0.05500030517578125,-1.9375028610229492,-6.030002593994141,-2.950004577636733,1,0.026652045844286043,1.4578404066587614,71.12000274658203,-1.1860328950870282,70.9800033569336,-1.1142931880108993,71.30999755859375,0.026652045844286043
11693,2019-09-11,72.80000305175781,73.33999633789062,71.72000122070312,72.5199966430664,2067800.0,0.00013741085457708024,1.3823580560651194,0.1555588522019243,49.06444774540353,47.36106905752333,-0.6029519698898156,-0.40869401149602425,-1.5659424308623926,-7.456492576884045,14.612192816540704,1.6199951171875,-0.4026557814425473,0.4230022430419922,-1.0503559733198387,1.896360459403823,-0.31367686513891613,1.1596813512229005,1.0186385161561304,82.23702372646552,33.73064890715126,0.7366791081809141,9,-0.8100013732910156,0.0449981689453125,-1.6000041961669922,-6.040004730224609,-2.2400054931640625,2,0.021978000096834593,1.2444453863434068,72.79000091552734,1.4578404066587614,71.12000274658203,-1.1860328950870282,70.9800033569336,0.021978000096834593
11694,2019-09-12,72.54000091552734,73.75,72.01000213623047,73.52999877929688,1686400.0,-0.003571457765539021,1.4335629264857308,-3.5356257322688753,48.509759427160475,48.45146976540257,-0.25010776458617556,-0.0969564922403805,-1.1594260275190607,-7.11754336981457,14.440118355026943,1.7399978637695312,-0.49138415622287823,0.12700004577637003,-1.3240703225871613,1.5780704141399013,-0.5985351384053956,0.8525352299581357,-2.2399978637695312,64.9275317449436,18.977794840662035,0.725535184181763,9,-0.5149993896484375,0.30500030517578125,-1.2775020599365234,-5.780002593994141,-2.0200042724609375,3,0.02274609188108956,1.3823580560651194,72.80000305175781,1.2444453863434068,72.79000091552734,1.4578404066587614,71.12000274658203,0.02274609188108956
11695,2019-09-13,71.93000030517578,72.86000061035156,71.61000061035156,72.29000091552734,1158700.0,-0.008409161878311866,-1.5,0.363637764813773,49.06444774540353,48.886895538650776,0.34962940956164346,0.5291476152116843,-0.4240646624733131,-6.440921591028626,14.145396610903147,1.25,-0.5460264082753525,-0.4760005950927706,-1.935364877320609,0.9833636871350677,-1.2056827362066969,0.25368154602115567,-1.5609973144531182,47.24633899309595,-1.3893524053513033,0.7296821411139225,9,0.095001220703125,0.9150009155273438,-0.6675014495849609,-5.170001983642578,-1.44000244140625,4,-0.008341421820874384,1.4335629264857308,72.54000091552734,1.3823580560651194,72.80000305175781,1.2444453863434068,72.79000091552734,-0.008341421820874384
11696,2019-09-16,71.4800033569336,72.25,70.98999786376953,72.1500015258789,975900.0,-0.006256039848922534,1.8965728918198401,1.8611028694951892,39.13540481354855,47.56535558038158,0.7551983216535518,0.947383765878115,0.16509011243331884,-5.935504747979195,13.636051074095883,1.2600021362304688,-0.3423704090137676,-0.8749977111816349,-2.3907327578848054,0.6407373355215356,-1.632865234533213,-0.1171301878300568,-1.0433804260253794,23.825701813899308,-17.628040598921707,0.7578675233515831,9,0.5449981689453125,1.3649978637695312,-0.1925029754638672,-4.695003509521484,0.05999755859375,0,-0.019865776883768227,-1.5,71.93000030517578,1.4335629264857308,72.54000091552734,1.3823580560651194,72.80000305175781,-0.019865776883768227
11697,2019-09-17,71.80999755859375,72.44000244140625,70.94000244140625,71.55999755859375,1602600.0,0.004616594658121809,-1.0134360150745536,-0.37313534810631077,41.61145318952566,45.695882053039476,0.1966199968468061,0.5810211627977253,-0.08706460137086935,-6.197697966686761,13.36509388799735,1.5,-0.23168851267617185,-0.5030033111572294,-2.0308241671566662,1.0248175448422074,-1.2669137391569478,0.260907116842489,-1.3071070863037022,30.960707226481897,-6.507796707089735,0.7639104279997154,9,0.21500396728515625,0.38500213623046875,-0.47249794006347656,-4.869997024536133,0.6100006103515625,1,-0.026737198638374537,1.8965728918198401,71.4800033569336,-1.5,71.93000030517578,1.4335629264857308,72.54000091552734,-0.026737198638374537
11698,2019-09-18,72.06999969482422,72.37999725341797,71.5199966430664,72.16999816894531,1569500.0,0.003620695516920458,2.3077160086271404,-0.399993896484375,51.86615856382722,46.33941351092616,-0.2652923987959639,0.3441783159318845,-0.27846343649878236,-6.387379540972745,13.07949383887288,0.8600006103515625,-0.1993131474656309,-0.2465011596679716,-1.7716212568761733,1.2786189375402301,-1.0090612082720725,0.5160588889361293,-1.5021670319799654,40.21346032711397,-1.5414779088890427,0.7625600486040979,9,-0.0449981689453125,0.0800018310546875,-0.02249908447265625,-5.065000534057617,0.12000274658203125,2,-0.030942186296328722,-1.0134360150745536,71.80999755859375,1.8965728918198401,71.4800033569336,-1.5,71.93000030517578,-0.030942186296328722
11699,2019-09-19,72.62999725341797,72.97000122070312,72.13999938964844,72.5199966430664,1325700.0,0.007770189551339346,1.101247730521111,-1.1000228885328451,52.53803568005298,47.502880675353055,-0.6910257540468336,-0.25653812743107096,-0.7587122790584147,-6.8689347781268,12.720869450660038,0.9000015258789062,-0.3051113429332304,0.33099670410156534,-1.1699067385364827,1.8319001467396134,-0.4194550172174587,1.0814484254205894,-1.998521243830595,83.25102602264015,37.47209533245535,0.7504517213190275,9,-0.6049957275390625,-0.4799957275390625,0.2800025939941406,-5.624998092651367,-6.579994201660156,3,-0.02850061645468127,2.3077160086271404,72.06999969482422,-1.0134360150745536,71.80999755859375,1.8965728918198401,71.4800033569336,-0.02850061645468127
11700,2019-09-20,72.73999786376953,72.93000030517578,71.68000030517578,72.55000305175781,4033200.0,0.0015145341389419809,3.3859672605105007,1.727215980024969,52.95598365485564,48.71951418277294,-0.5868277804090951,-0.39381862289837954,-0.796680037941826,-6.906561636306321,12.103875210500005,1.25,-0.47687212424324343,0.4454975128173828,-1.0492293003863864,1.940224326021152,-0.3018658937845089,1.1928609194192745,-2.046151374373906,88.66977855950931,38.41143887328373,0.7473634066018865,9,-0.4799995422363281,-0.589996337890625,0.060001373291015625,-5.73499870300293,-8.180000305175781,4,-0.03051967673769851,1.101247730521111,72.62999725341797,2.3077160086271404,72.06999969482422,-1.0134360150745536,71.80999755859375,-0.03051967673769851
11701,2019-09-23,74.16000366210938,74.2699966430664,72.4000015258789,72.88999938964844,1219900.0,0.019521664009384265,1.5100770113059152,6.684415532265189,54.61166464358034,48.817483940373094,-1.7100952720414995,-1.74166481353042,-2.148911476281654,-8.189635995159435,12.076048004291817,1.8699951171875,-0.34226045140560757,1.763003158569333,0.05553189854643392,3.4704744185922323,0.9092675285578764,2.61673878858079,-3.4050341025016593,96.69690172727043,47.33281067011174,0.8537356300114511,9,-1.5550041198730469,-1.8750038146972656,-1.3600044250488281,-7.155004501342773,-8.760002136230483,0,-0.04948767013363786,3.3859672605105007,72.73999786376953,1.101247730521111,72.62999725341797,2.3077160086271404,72.06999969482422,-0.04948767013363786
11702,2019-09-24,75.33999633789062,75.75,74.3499984741211,74.48999786376953,2853700.0,0.015911443062456954,-1.4778848296210274,0.6692878855234228,61.73912250251066,50.22578113560723,-2.782993218003,-2.917668560452114,-3.2434417208724255,-9.215024856408078,12.297392214084041,1.589996337890625,-0.08669504901212122,2.8454959869384737,0.7262369664139356,4.964755007463012,1.7858664766762047,3.9051254972007428,-4.444425694944556,90.30724972269067,42.266893638289304,1.0596295102622697,9,-1.9949951171875,-2.3149948120117188,-2.539997100830078,-8.334997177124023,-13.179996490478516,1,-0.05043795602697898,1.5100770113059152,74.16000366210938,3.3859672605105007,72.73999786376953,1.101247730521111,72.62999725341797,-0.05043795602697898
11703,2019-09-25,75.1500015258789,75.54000091552734,74.7300033569336,75.31999969482422,1252600.0,-0.0025218319783242293,1.6557270430497537,-0.199998204845123,75.5320044761931,53.228252807721965,-2.4860275710071846,-2.72399341473087,-2.9536007695981823,-8.884172224583835,12.163010946685178,0.80999755859375,0.18101045416918282,2.5645011901855526,0.1574290178400588,4.971573362531046,1.3609651040128057,3.7680372763582994,-3.963165121509604,85.25802164348792,30.62137922981735,1.203536086172746,9,-1.8050003051757812,-2.125,-2.3500022888183594,-8.145002365112305,-12.250000000000007,2,-0.03632738924154888,-1.4778848296210274,75.33999633789062,1.5100770113059152,74.16000366210938,3.3859672605105007,72.73999786376953,-0.03632738924154888
11704,2019-09-26,76.36000061035156,76.44999694824219,75.0199966430664,75.30000305175781,1591700.0,0.01610111856160068,1.3064702697381374,-6.235346916793825,82.02384552993952,56.89040811711485,-3.461152308451801,-3.7663816467416495,-4.03409494080006,-9.954268007372036,12.961608554016447,1.4300003051757812,0.22780259966873473,3.5455001831054744,0.6410324148091036,6.449967951401845,2.093266298957289,4.99773406725366,-4.899374390244418,98.11328299315593,35.968659219911395,1.4522338841481854,9,-2.6650009155273438,-2.9850006103515625,-3.5600013732910156,-9.355001449584961,-10.779998779296875,3,-0.054609718905371696,1.6557270430497537,75.1500015258789,-1.4778848296210274,75.33999633789062,1.5100770113059152,74.16000366210938,-0.054609718905371696
11705,2019-09-27,75.87999725341797,76.01000213623047,74.94000244140625,75.79000091552734,2261100.0,-0.006286057531389333,5.114177347632749,0.084902401105545,77.23112028268946,61.123265391463846,-2.63948854838506,-3.1609741376520617,-3.46295590478951,-9.33637091947476,13.776974080332776,1.4199981689453125,0.333594788105529,2.8829971313476506,-0.3110826891934124,6.0770769518887136,1.285957221077112,4.480037041618189,-4.020221375060018,85.92591755346704,18.20476607465376,1.5970399102705344,9,-2.18499755859375,-2.5049972534179688,-3.079998016357422,-8.874998092651367,-9.699996948242188,4,-0.1295465808839018,1.3064702697381374,76.36000061035156,1.6557270430497537,75.1500015258789,-1.4778848296210274,75.33999633789062,-0.1295465808839018
11706,2019-09-30,75.41999816894531,75.97000122070312,74.88999938964844,75.88999938964844,2812200.0,-0.006062191633143921,2.428550668475102,-5.222448287555103,67.46348170310982,63.9957130040843,-1.7453710643833773,-2.58544183225537,-2.8956221989662367,-8.722348857338488,14.45556086143596,1.0800018310546875,0.46820650200237424,2.265497970581052,-1.084488770035776,5.61548471119788,0.590504600272638,3.9404913408894657,-3.1930046049966165,50.95240344267595,-15.082445830815892,1.6749933703084117,9,-1.4350013732910156,-2.0449981689453125,-2.9449996948242188,-8.414999008178711,-9.279998779296875,0,-0.14399364722900831,5.114177347632749,75.87999725341797,1.3064702697381374,76.36000061035156,1.6557270430497537,75.1500015258789,-0.14399364722900831
11707,2019-10-01,73.9000015258789,75.75,73.83999633789062,75.25,1440300.0,-0.020153761336105136,-1.598628793265413,2.8723297188494255,56.08407201012077,64.46437005367247,0.11428879133455894,-1.0815156882156316,-1.26794390849507,-7.050973783498549,14.139973003577541,1.910003662109375,0.6212538182851546,0.7205013275146541,-2.644628038841361,4.0856306938706695,-0.9620633556633464,2.4030660106926547,-1.3351676911867258,2.2990488105747477,-59.138135519054345,1.6825646831780052,10,0.16499710083007812,-0.5250015258789062,-1.555002212524414,-6.895002365112305,-8.230003356933594,1,-0.11502029532466806,2.428550668475102,75.41999816894531,5.114177347632749,75.87999725341797,1.3064702697381374,76.36000061035156,-0.11502029532466806
11708,2019-10-02,74.4800033569336,74.54000091552734,72.81999969482422,73.80999755859375,2106800.0,0.007848468458442115,3.3544284238075464,-0.4963011523224468,60.36327712351814,65.3338413251686,-0.09823326592781711,-1.6433882816907044,-1.7503245132815834,-7.4643090066660704,13.514098031020183,1.720001220703125,0.9527893023928584,1.2355030059814425,-2.179518367677275,4.65052437964016,-0.47200768084792344,2.9430136928108084,1.9699935913085938,45.73016303376903,-14.634913109913171,1.7075106868293612,10,-0.4150047302246094,-1.1050033569335938,-2.1750030517578125,-7.475004196166992,-8.790000915527344,2,-0.16541357349945085,-1.598628793265413,73.9000015258789,2.428550668475102,75.41999816894531,5.114177347632749,75.87999725341797,-0.16541357349945085
11709,2019-10-03,73.94999694824219,74.58999633789062,73.4800033569336,74.54000091552734,1719300.0,-0.007116090021524801,2.2173951503223166,-0.8805953153645566,60.88361298215065,66.21468902820138,0.7137662309862804,-0.9543909537959365,-1.1510213017097612,-6.7843544282420964,14.12227576054193,1.1099929809570312,1.2512292866432517,0.5734966278076143,-2.7289173767581048,3.8759106323733334,-1.0777103744752452,2.224703630090474,2.4274000549316384,35.4230842820243,-25.502546501806286,1.6512070022828604,10,0.4750022888183594,-0.5749969482421875,-1.4499969482421875,-6.944997787475586,-7.649993896484375,3,-0.1494252316209994,3.3544284238075464,74.4800033569336,-1.598628793265413,73.9000015258789,2.428550668475102,75.41999816894531,-0.1494252316209994
11710,2019-10-04,75.58999633789062,75.72000122070312,73.81999969482422,74.22000122070312,1865400.0,0.0221771393823893,1.331283232232457,-2.3220100086638302,69.62748565753105,67.88311358530702,-0.5357903345910842,-2.351896011622543,-2.6693227293045254,-8.258556634933655,15.296730115672668,1.9000015258789062,1.4850189983705633,1.9829963684082088,-1.2580876569522275,5.224080393768645,0.3624543557279907,3.603538381088427,0.7162527191162127,87.93635877028751,21.39590967981195,1.62054201268022,10,-0.9549980163574219,-2.214996337890625,-3.0674972534179688,-8.274995803833008,-9.279998779296875,4,-0.13242485767681245,2.2173951503223166,73.94999694824219,3.3544284238075464,74.4800033569336,-1.598628793265413,73.9000015258789,-0.13242485767681245
11711,2019-10-07,74.88999938964844,75.70999908447266,74.51000213623047,75.47000122070312,1397900.0,-0.009260444267164325,1.2641504001842574,-0.4233605096676468,64.2066553117214,68.15728389744153,0.31139239601169777,-1.4282035989317592,-1.8829115247401802,-7.397704487451648,16.47858546896442,1.1999969482421875,1.6781133610502934,1.0944995880126953,-1.9713482975731011,4.160347473598492,-0.4384243547801958,2.6274235308055864,1.3465246801147543,70.64844638983858,-0.3763828260803024,1.5329239427928973,10,-0.2550010681152344,-1.5149993896484375,-2.3675003051757812,-6.9850006103515625,-8.050003051757827,0,-0.116303901127773,1.331283232232457,75.58999633789062,2.2173951503223166,73.94999694824219,3.3544284238075464,74.4800033569336,-0.116303901127773
11712,2019-10-08,74.7300033569336,75.30999755859375,74.36000061035156,74.88999938964844,2109000.0,-0.0021364138605796112,-1.1111007502225236,0.27585435794901475,62.383640972017005,66.69635461919975,0.4199205344767165,-1.1756938425933754,-1.6252955056198175,-7.0751926009282755,17.064657832932983,0.9499969482421875,1.8770865258437084,0.8375034332275391,-2.217134072517055,3.8921409389721333,-0.6898153196447652,2.3648221860998433,1.438190225330814,65.8621605907779,-8.685836203210812,1.5273187528722996,10,-0.09500503540039062,-1.3550033569335938,-2.2075042724609375,-6.6450042724609375,-6.620002746582031,1,-0.11494719097303718,1.2641504001842574,74.88999938964844,1.331283232232457,75.58999633789062,2.2173951503223166,73.94999694824219,-0.11494719097303718
11713,2019-10-09,74.4000015258789,75.2300033569336,73.97000122070312,75.08000183105469,1401400.0,-0.004415921533931888,1.571424122817261,4.250107291020933,58.420576582174654,64.07376918055921,0.706659609442994,-0.7585704400491977,-1.1888570526279238,-6.583103612254888,17.22728469641341,1.2600021362304688,1.959043044609757,0.4275016784667969,-2.5902478346904587,3.4452511916240525,-1.081373078111838,1.9363764350454318,1.701228178636697,41.0713859966417,-31.038327867957967,1.5088747565786307,10,0.0149993896484375,-1.0250015258789062,-1.87750244140625,-6.105001449584961,-4.720001220703125,2,-0.11733875239097935,-1.1111007502225236,74.7300033569336,1.2641504001842574,74.88999938964844,1.331283232232457,75.58999633789062,-0.11733875239097935
11714,2019-10-10,74.19000244140625,74.44000244140625,73.27999877929688,74.06999969482422,1654500.0,-0.0028225682817978326,2.7419307204823724,-0.1764745481268723,56.83320234160008,61.8073338537715,0.6442203347247784,-0.4412420130065442,-1.0103231221813758,-6.2118703648922065,16.95256119542825,1.160003662109375,1.8610437505826667,0.135002517700201,-2.8071229770126536,3.0771280124130556,-1.3360602296562263,1.6060652650566283,1.8456026629155247,37.295194736973755,-31.36816186042961,1.47106274735643,10,0.20499801635742188,-0.81500244140625,-1.6675033569335938,-4.760002136230469,-4.090003967285142,3,-0.11457069308918177,1.571424122817261,74.4000015258789,-1.1111007502225236,74.7300033569336,1.2641504001842574,74.88999938964844,-0.11457069308918177
11715,2019-10-11,71.33000183105469,74.47000122070312,71.12999725341797,74.08999633789062,3654600.0,-0.03854967672511311,-1.1139241117560141,-22.99942780850658,38.257241917265624,58.56219609978881,3.118917395539242,2.4996624646532695,1.8056072798461429,-3.2147307445096516,17.15069628102202,3.3400039672851562,1.5902246362048231,-2.694998168945318,-5.738835008209364,0.3488386703187274,-4.216916588577348,-1.1730797493132883,4.641291165077135,4.366910429611368,-58.24085524864036,1.5219184196320248,10,2.109996795654297,2.0449981689453125,1.404998779296875,-1.805002212524414,-1.8300018310546875,4,-0.07051729496951986,2.7419307204823724,74.19000244140625,1.571424122817261,74.4000015258789,-1.1111007502225236,74.7300033569336,-0.07051729496951986
11716,2019-10-14,70.05999755859375,71.5999984741211,68.79000091552734,71.37999725341797,2929600.0,-0.01780462974708663,2.193175168084894,0.478261710867486,28.25371068881998,55.46993373075539,3.9656820458061617,3.8555024789298784,3.020065992348975,-1.8222024875188083,18.260795088640393,2.80999755859375,1.0707782459776922,-3.8940021514892607,-7.2391288021656806,-0.5488755008128408,-5.566565476827478,-2.2214388261510436,5.717643607829515,19.478486149482382,-37.98859333807653,1.6725633253382124,10,2.1950035095214844,2.5600013732910156,2.6675033569335938,-0.5349979400634766,-1.1999969482421875,0,-0.053525551394199455,-1.1139241117560141,71.33000183105469,2.7419307204823724,74.19000244140625,1.571424122817261,74.4000015258789,-0.053525551394199455
11717,2019-10-15,69.88999938964844,70.6500015258789,69.58999633789061,69.94999694824219,2428400.0,-0.0024264655276805547,-2.2121191103711997,0.04545270641273878,28.300326137657663,51.907383621215345,3.9191869068910563,4.083655122568857,3.1713729319359913,-1.538206897027905,19.303740740220128,1.0600051879882955,0.5790747366460209,-3.9680004119873047,-7.663999022106836,-0.27200180186777345,-5.815999717047063,-2.120001106927546,5.468383361721067,17.08071517253798,-35.34789418310328,1.8479993050597654,10,2.365001678466797,2.729999542236328,2.607501983642578,-0.36499977111816406,1.029998779296875,1,-0.043640049769546385,2.193175168084894,70.05999755859375,-1.1139241117560141,71.33000183105469,2.7419307204823724,74.19000244140625,-0.043640049769546385
11718,2019-10-16,69.83999633789061,69.97000122070311,69.37000274658203,69.90000152587889,1764800.0,-0.0007154536012949908,4.999847415601613,1.0001271617497456,20.25547318227696,47.393145865673816,3.6227599508578834,4.1719225460602445,3.1739937100245896,-1.3604064522996424,20.43870277467028,0.5999984741210795,0.21403678284492855,-3.906503295898446,-7.948016532628088,0.13500994083119622,-5.927259914263274,-1.8857466775336178,5.124283503328357,18.485833907552447,-27.000546870522967,2.020756618364821,10,2.4150047302246236,2.780002593994155,2.57750511169435,-0.17499732971189985,1.170005798339858,2,-0.02477084504943572,-2.2121191103711997,69.88999938964844,2.193175168084894,70.05999755859375,-1.1139241117560141,71.33000183105469,-0.02477084504943572
11719,2019-10-17,70.55999755859375,70.68000030517578,69.61000061035156,69.77999877929689,1308500.0,0.010309296369657828,1.098029829311712,-12.998855689764543,26.25001106942956,42.57342646699588,2.649992277635846,3.4666264891929757,2.3875646874394647,-1.9054518157733185,21.029991468912815,1.0699996948242188,0.04908106330641715,-3.0830020904541016,-7.344918187226597,1.1789140063183936,-5.213960138840349,-0.952044042067854,4.0338255470837225,31.161911055771142,-8.828720206230528,2.130958048386249,10,1.69000244140625,2.0600013732910156,1.857503890991211,-0.1999969482421875,0.69000244140625,3,-0.012471616834839216,4.999847415601613,69.83999633789061,-2.2121191103711997,69.88999938964844,2.193175168084894,70.05999755859375,-0.012471616834839216
11720,2019-10-18,70.5199966430664,70.69000244140625,69.94000244140625,70.47000122070312,1334400.0,-0.0005669064188122963,2.8460846260685853,0.06409679564928322,27.272733706687532,38.46965739976989,2.1179025069966144,3.5118365815183665,2.3293221131169446,-1.6951786382275316,22.046873353724227,0.75,-0.23362267109274626,-3.012002944946289,-7.483432179679269,1.4594262897866912,-5.247717562312786,-0.7762883275797918,3.725597131202065,61.56573774408653,22.013172925501706,2.235714617366491,10,1.5300025939941406,2.1000022888183594,1.9150047302246094,-0.03499603271484375,-0.23999786376951704,4,-0.005955731550457921,1.098029829311712,70.55999755859375,4.999847415601613,69.83999633789061,-2.2121191103711997,69.88999938964844,-0.005955731550457921
11721,2019-10-21,70.48999786376953,70.87000274658203,70.30000305175781,70.62999725341797,1270400.0,-0.00042539394107909967,-1.192352837607841,-2.8002441629787884,31.646929356306416,35.0544672202465,1.6294818310843766,3.428575138856786,2.282559484890271,-1.5097996053192162,22.198910430867087,0.5699996948242188,-0.5072581190160577,-2.858501434326172,-7.518655382563509,1.801652513911165,-5.18857840844484,-0.5284244602075034,3.428260338974468,74.66634114583334,29.145604264108727,2.330076974118665,10,1.5200042724609375,2.1300010681152344,1.9450035095214844,-0.00499725341796875,-1.4899978637695312,0,-0.01404451544576324,2.8460846260685853,70.5199966430664,1.098029829311712,70.55999755859375,4.999847415601613,69.83999633789061,-0.01404451544576324
11722,2019-10-22,71.54000091552734,71.63999938964844,70.61000061035156,70.61000061035156,1341500.0,0.014895773635673404,-1.2150504114129141,-6.642888283378746,34.938527153113085,32.44535061701743,0.08872021168429,2.19165658817208,1.2086450968049007,-2.3914700476047415,21.35518589706082,1.1500015258789062,-1.041919774854236,-1.6184986114501925,-6.246525884280345,3.00952866137996,-3.9325122478652617,0.6955150249648767,2.0705618499836618,95.5947743611633,48.030927327490275,2.314013636415074,10,0.09000015258789062,1.0799980163574219,0.8950004577636719,-1.0550003051757812,-1.7099990844726562,1,-0.03746156375284726,-1.192352837607841,70.48999786376953,2.8460846260685853,70.5199966430664,1.098029829311712,70.55999755859375,-0.03746156375284726
11723,2019-10-23,72.41999816894531,72.5,71.41000366210938,71.61000061035156,1956200.0,0.012300772185578346,1.2474123014000316,0.8709648309638466,42.43324091528583,30.845354902982514,-1.231145116960036,1.15591189969399,0.3099558627946237,-3.115628900799109,20.24503259570726,1.089996337890625,-1.4793939393920539,-0.6020011901855469,-5.14293040667458,3.9389280263034863,-2.8724657984300563,1.6684634180589626,0.9013308855666793,97.23176996710647,46.1439066428491,2.270464608244514,10,-0.7899971008300781,0.20000076293945312,-0.30999755859375,-1.93499755859375,-3.3199996948242045,2,-0.020712510879946744,-1.2150504114129141,71.54000091552734,-1.192352837607841,70.48999786376953,2.8460846260685853,70.5199966430664,-0.020712510879946744
11724,2019-10-24,72.19000244140625,72.41000366210938,71.52999877929688,72.41000366210938,1294800.0,-0.003175859339329401,7.0,-0.27160726395900836,30.459798338369964,29.978972283105215,-1.4691846909754815,1.1146315420570545,0.5630123417961244,-2.7573328894212352,18.635648438302816,0.8899993896484375,-1.9207988981952013,-0.6234970092773438,-4.893975929542293,3.6469819109876056,-2.7587364694098113,1.5117424508551238,0.8594469247666581,87.89070881911165,39.75110007354712,2.135239460132473,10,-1.5450019836425781,0.4299964904785156,-0.10250091552734375,-0.9900016784667969,-0.6300048828125,3,-0.016345757934189575,1.2474123014000316,72.41999816894531,-1.2150504114129141,71.54000091552734,-1.192352837607841,70.48999786376953,-0.016345757934189575
11725,2019-10-25,66.05000305175781,71.0,62.68999862670898,70.94000244140625,12586500.0,-0.08505332015512856,2.317369454977389,22.227146622277708,18.74117143045224,28.922023476619916,4.294718450017513,6.830643569127176,6.647141136017382,3.4407991379427756,18.238467466598284,9.500003814697273,-2.476850194644328,-6.271996688842776,-11.259048110778622,-1.2849452669069308,-8.765522399810692,-3.7784709778748606,6.743879407376369,34.250804838793144,-10.585470742916947,2.4935257109679223,10,1.5449962615966797,3.5199947357177734,6.037498474121094,5.999996185302734,5.689994812011719,4,0.07872818634341905,7.0,72.19000244140625,1.2474123014000316,72.41999816894531,-1.2150504114129141,71.54000091552734,0.07872818634341905
11726,2019-10-28,64.55999755859375,66.69000244140625,63.09000015258789,63.33000183105469,4551900.0,-0.022558749800457578,-3.210531247072051,-0.25153290001279366,17.129928958393506,27.68086823447945,5.500991130407812,7.868764697302112,8.048947793185476,4.998107622535059,17.869013633665574,3.6000022888183594,-3.093191846524732,-7.2190021514892635,-13.07499039390116,-1.3630139090773667,-10.146996272695205,-4.291008030283322,7.850006103515625,19.06216789098606,-22.159639540073385,2.9279941212059453,10,3.035001754760742,5.010000228881836,7.645002365112305,7.630001068115234,6.44000244140625,0,0.08859977442706302,2.317369454977389,66.05000305175781,7.0,72.19000244140625,1.2474123014000316,72.41999816894531,0.08859977442706302
11727,2019-10-29,65.40000152587889,65.94000244140625,64.02999877929689,64.55000305175781,3407100.0,0.013011214359522905,-1.0211603902683348,0.6910580704387732,21.839819109949133,27.856906670887472,4.42213670930019,6.702976484268035,7.123851703102886,4.244386909393981,18.46497556048446,1.9100036621093608,-3.255351416252722,-5.95399818420411,-12.368952932930512,0.4609565645222915,-9.161475558567318,-2.746520809840902,6.232401733398447,27.624898265032282,-13.053476175563095,3.2074773743632017,10,2.1949977874756,4.169996261596694,7.044998168945327,6.789997100830092,5.939994812011733,1,0.055045846943850396,-3.210531247072051,64.55999755859375,2.317369454977389,66.05000305175781,7.0,72.19000244140625,0.055045846943850396
11728,2019-10-30,62.15999984741211,65.48999786376953,60.31000137329102,63.88000106811523,6694900.0,-0.04954130891242725,1.0971667734885955,-2.023534480437325,18.35877432921275,26.98010258864116,7.217122725172814,9.457564387453175,10.26031243885825,7.580969215490654,20.21093489843263,5.1799964904785085,-3.2726882052231616,-8.577999687194819,-16.013885949241143,-1.1421134251484872,-12.29594281821798,-4.860056556171656,8.757011041259759,15.289240695687104,-24.750606147063017,3.717943131023165,10,4.245000839233398,6.219999313354492,11.025001525878906,10.209999084472656,9.210002899169922,2,0.12339128060602622,-1.0211603902683348,65.40000152587889,-3.210531247072051,64.55999755859375,2.317369454977389,66.05000305175781,0.12339128060602622
11729,2019-10-31,62.9000015258789,63.58000183105469,61.97999954223633,62.47999954223633,4212100.0,0.011904788936346833,-1.2535212024338809,-0.2441870264899456,25.044425713521633,26.732512811622726,5.896347141519705,8.271355637840976,9.391640640998439,6.95352970432797,22.019124819045626,1.6000022888183594,-3.2812282662744536,-7.285498237609865,-15.333395469909114,0.7623989946893914,-11.30944685375949,-3.26154962146024,6.956308411254888,24.228255241462403,-19.48441557032258,4.023948616149628,10,3.5049991607666087,5.479997634887702,10.284999847412116,9.469997406005866,8.11000061035157,3,0.09856910648390604,1.0971667734885955,62.15999984741211,-1.0211603902683348,65.40000152587889,-3.210531247072051,64.55999755859375,0.09856910648390604
11730,2019-11-01,65.58000183105469,65.66999816894531,62.20000076293945,62.7400016784668,3818700.0,0.042607317013707124,1.2980169842851783,6.761873189162793,37.759581659279775,27.41169640084199,2.7288883708220624,5.062539770760139,6.616294892353466,4.4136760568476205,22.787825487137113,3.4699974060058594,-3.158163545859111,-4.1049982070922795,-11.980919076551586,3.7709226623670276,-8.04295864182194,-0.16703777236261885,3.3216772496948295,82.6018742238318,34.343900206266724,3.937960434729655,11,0.8249988555908203,2.5799999237060547,7.954998016357422,7.139995574951172,5.6999969482421875,4,0.09118626960311094,-1.2535212024338809,62.9000015258789,1.0971667734885955,62.15999984741211,-1.0211603902683348,65.40000152587889,0.09118626960311094
11731,2019-11-04,66.18000030517578,66.41000366210939,64.26999664306639,65.16000366210939,3654300.0,0.00914910730967633,1.891894817693952,0.35915372826193037,40.09611076261314,27.984761246341996,1.6240040878161324,3.9806422971271758,5.9491685354977335,3.9529878155417606,23.453327107518863,2.140007019042997,-3.1634471118996856,-3.0694997787475558,-10.692773229532463,4.553773672037352,-6.8811365041400165,0.742136946644905,1.86251100482788,96.22945457979226,42.20902535877163,3.8116367253924537,11,0.22500038146972656,1.960000991821289,7.354999542236328,6.539997100830078,5.349998474121094,0,0.08401325979079699,1.2980169842851783,65.58000183105469,-1.2535212024338809,62.9000015258789,1.0971667734885955,62.15999984741211,0.08401325979079699
11732,2019-11-05,66.13999938964844,67.26000213623047,65.90000152587889,65.94999694824219,3358700.0,-0.0006044260402370272,-8.379531702182815,0.1862775163995149,40.117534190634544,27.727460499158518,0.9135279287752951,3.52482488213721,5.878928222978459,4.140506249930326,24.126540012189682,1.3600006103515767,-3.2141729433615467,-2.6800004959106474,-9.963530380956215,4.60352938913492,-6.321765438433431,0.9617644466121362,1.1292609266839548,83.88485433621254,24.321548355423943,3.641764942522785,11,0.2200031280517578,1.8900012969970703,7.539999008178711,6.579998016357422,5.30999755859375,1,0.07348050582401733,1.891894817693952,66.18000030517578,1.2980169842851783,65.58000183105469,-1.2535212024338809,62.9000015258789,0.07348050582401733
11733,2019-11-06,65.66999816894531,66.98999786376953,65.66000366210939,66.37000274658203,2797000.0,-0.007106157016032344,-2.6944612221976034,-3.6841872791519434,36.762325266502,28.427741268950967,0.3635837996732505,3.485990539081911,6.232888021636796,4.74577221071128,25.208604436011512,1.329994201660142,-3.393424726921154,-2.713501548767084,-9.625916476208062,4.198913378673886,-6.169709012487573,0.7427059149534045,-5.35999679565429,69.88630329284796,6.45238549321661,3.4562074637204856,11,-0.014997482299804688,2.345003128051758,8.05000114440918,7.049999237060547,7.0200042724609375,2,0.08634076940825319,-8.379531702182815,66.13999938964844,1.891894817693952,66.18000030517578,1.2980169842851783,65.58000183105469,0.08634076940825319
11734,2019-11-07,65.69000244140625,66.06999969482422,65.04000091552734,65.33000183105469,3214600.0,0.0003046181364201317,-1.1914810726576197,-0.5142832230711382,36.91059347966322,30.44656594108552,-0.7547820890352739,2.947665261795791,6.144651131865203,4.853740316938229,26.999165653283562,1.029998779296875,-3.7191640770666368,-2.2684972763061495,-8.706688985661742,4.16969443304945,-5.487593130983953,0.950598578371654,-5.246401138305657,68.9723464679004,5.083091493970791,3.219095854677799,11,-1.9050006866455078,2.3249988555908203,8.029996871948242,7.029994964599609,8.30999755859375,3,0.08646673913952418,-2.6944612221976034,65.66999816894531,-8.379531702182815,66.13999938964844,1.891894817693952,66.18000030517578,0.08646673913952418
11735,2019-11-08,66.30000305175781,66.38999938964844,64.94000244140625,65.25,1675700.0,0.009286049439496846,1.3577268046992272,2.916670198787776,38.991088488883854,32.87558366669556,-1.4813730465490096,2.046429777227601,5.457592143763776,4.349733595202821,28.354095429573967,1.4499969482421875,-4.238417572622154,-1.406996726989746,-7.681548916759681,4.867555462780196,-4.5442728218747135,1.7302793678952213,-5.7254738174438415,67.89306619444474,5.145333249035573,3.137276094884971,11,-2.5150012969970703,1.7149982452392578,7.599996566772461,6.419994354248047,7.25,4,0.07104070690307118,-1.1914810726576197,65.69000244140625,-2.6944612221976034,65.66999816894531,-8.379531702182815,66.13999938964844,0.07104070690307118
11736,2019-11-11,66.30999755859375,66.54000091552734,65.75,66.40000152587889,1625800.0,0.00015074670250214695,3.2702435202177456,-0.08571781494774343,35.46414185665222,34.389397305218125,-1.3600481664770996,1.835180641032224,5.36777731899781,4.424193843495331,28.55965690624953,0.7900009155273438,-4.687259220531104,-1.2095022201538086,-7.411699051096704,4.992694610789087,-4.3106006356252635,1.8915961953176463,-5.607158951690671,59.051521439588015,0.43976914300088055,3.1010984154714496,11,-2.524995803833008,1.700002670288086,7.695001602172852,6.409999847412109,7.959999084472656,0,0.07495100895323459,1.3577268046992272,66.30000305175781,-1.1914810726576197,65.69000244140625,-2.6944612221976034,65.66999816894531,0.07495100895323459
11737,2019-11-12,66.83999633789061,67.16000366210939,66.18000030517578,66.41000366210939,2235400.0,0.00799274315805154,-1.2022562449637708,-4.77748580147539,34.18367457271724,36.1477195544964,-1.8598899781068496,1.1225196122558287,4.726042123594908,3.956562607345333,28.645099709411674,0.980003356933608,-4.352613470507293,-0.5270032882690572,-6.63302700702279,5.579020430484675,-3.5800151476459234,2.526008571107809,-6.011414545850201,85.58526359199826,30.542634430979668,3.0530118593768667,11,-2.2199954986572124,0.970003128051772,7.165002822875991,5.880001068115249,6.580001831054702,1,0.07016760470328709,3.2702435202177456,66.30999755859375,1.3577268046992272,66.30000305175781,-1.1914810726576197,65.69000244140625,0.07016760470328709
11738,2019-11-13,68.11000061035156,68.56999969482422,66.66000366210939,67.12000274658203,1877400.0,0.01900066340579687,-1.0000000000000149,2.302359829666582,39.07923332000503,37.70714262188344,-2.455332430521395,-0.2990704506981672,3.3638476147789618,2.754708667459994,28.353348705986527,1.9099960327148295,-3.771002918383431,0.829500770568842,-5.177222485773228,6.836224026910912,-2.173860857602193,3.832862398739877,-7.028161943508394,87.32783932440925,34.93496130420338,3.0033616281710342,11,-2.7250003814697266,-0.3399982452392578,5.894998550415039,4.609996795654297,7.0800018310546875,2,0.049038266157099386,-1.2022562449637708,66.83999633789061,3.2702435202177456,66.30999755859375,1.3577268046992272,66.30000305175781,0.049038266157099386
11739,2019-11-14,69.68000030517578,70.18000030517578,68.70999908447266,68.70999908447266,2398900.0,0.023050942310307354,-2.030926537675004,0.9798013270551245,62.863193376546725,40.496432812690884,-3.310593497554933,-2.043129960592836,1.7782854552577447,1.2705046430663032,28.328852025450125,2.0699996948242188,-3.2545888404304577,2.443500328063962,-3.4743089707127126,8.361309626840644,-0.5154043213243824,5.402404977452306,-8.148871976653751,90.45801137712084,34.29264961461544,2.958904649388341,11,-2.4550018310546875,-2.289999008178711,4.215000152587891,3.039997100830078,5.129997253417969,3,0.04319750463616012,-1.0000000000000149,68.11000061035156,-1.2022562449637708,66.83999633789061,3.2702435202177456,66.30999755859375,0.04319750463616012
11740,2019-11-15,70.09999847412111,70.34999847412111,69.06999969482422,69.66000366210939,2123700.0,0.0060275282305664035,1.7234166889868572,0.45360232814220547,71.24232087901808,43.957122825624765,-3.3771464968442046,-2.6311047679611477,1.3579226997601666,0.9590953080287221,28.282401991393336,1.2799987792968892,-2.2447806394554704,2.8844984054565543,-2.9870506795395073,8.756047490452609,-0.05127613704146938,5.820272947954578,-7.876960387466781,94.56521558851678,32.31416655108066,2.935774542498028,11,-2.454998016357436,-2.7099971771240376,3.785001754760728,2.6199989318847514,4.720001220703111,4,0.05563483039616135,-2.030926537675004,69.68000030517578,-1.0000000000000149,68.11000061035156,-1.2022562449637708,66.83999633789061,0.05563483039616135
11741,2019-11-18,69.5,70.41000366210938,69.30000305175781,70.05000305175781,2505900.0,-0.008559179560362007,-1.3368508970590598,-1.2500216746718456,66.01561522111534,46.834687384567076,-2.5218832038962375,-2.223054440618995,1.946063746376069,1.644858077706445,28.37115849245233,1.1100006103515625,-1.4580968918597108,2.3339998245239286,-3.4371492986818026,8.10514894772966,-0.551574737078937,5.219574386126794,-6.464265874598993,78.48692813404638,11.366148738183625,2.885574561602864,11,-1.8249969482421875,-3.094999313354492,3.907499313354492,3.875,5.849998474121094,0,0.058273425205148444,1.7234166889868572,70.09999847412111,-2.030926537675004,69.68000030517578,-1.0000000000000149,68.11000061035156,0.058273425205148444
11742,2019-11-19,68.86000061035156,69.23999786376953,68.41000366210939,69.16999816894531,2260700.0,-0.009208624311488278,2.688888135363268,0.5636287973366625,82.84313853820055,51.95477774808914,-1.6265224593348933,-1.891085446750992,2.512687116020615,2.3312061085573674,29.224225575523654,1.0899963378906108,-1.0860751562974542,1.828000450134283,-3.6315716437288756,7.287572543997435,-0.9017855967972963,4.557786497065862,-4.939354140545554,58.66658528645817,-14.390465443078625,2.7297860469315762,11,-1.18499755859375,-2.4549999237060547,3.5774993896484375,3.759998321533203,6.3600006103515625,1,0.0785651464531294,-1.3368508970590598,69.5,1.7234166889868572,70.09999847412111,-2.030926537675004,69.68000030517578,0.0785651464531294
11743,2019-11-20,70.91999816894531,71.06999969482422,68.55000305175781,68.87000274658203,2127500.0,0.029915735410029454,1.1446793866612124,-6.612940539476275,84.80902335111973,57.276825511584306,-3.2000058785334033,-4.289126889268601,0.401415586375208,0.3355951165423363,30.561792620757455,2.5199966430664062,-0.7277034515262244,3.9629980087280217,-1.2190847132394396,9.145080730695483,1.371956647744284,6.554039369711759,-6.2206288360629,94.36083648118029,14.502379533380548,2.591041360983732,11,-2.914997100830078,-4.514997482299805,1.5175018310546875,1.7000007629394531,3.7900009155273438,2,0.03525098793776782,2.688888135363268,68.86000061035156,-1.3368508970590598,69.5,1.7234166889868572,70.09999847412111,0.03525098793776782
11744,2019-11-21,71.01000213623047,71.25,70.01000213623047,70.83999633789062,2386000.0,0.0012690915060480368,2.815369085765931,0.08292984290855498,80.4031361680277,61.87816414260029,-2.744634913196876,-4.7137422145171115,0.26850827214541084,0.30955793732759673,32.00074990133538,1.2399978637695312,-0.3330157321735925,4.112001991271967,-0.8410258643643118,9.065029846908246,1.6354880634538205,6.5885159190901135,-5.418744552676202,91.54936009714054,11.54065263784328,2.47651392781814,11,-2.5100021362304688,-4.605001449584961,1.4274978637695312,1.6099967956542969,4.400001525878906,3,0.05886495112556944,1.1446793866612124,70.91999816894531,2.688888135363268,68.86000061035156,-1.3368508970590598,69.5,0.05886495112556944
11745,2019-11-22,71.25,71.70999908447266,70.80999755859375,71.2699966430664,2051100.0,0.0033797754759830045,1.0,-0.11762330027375129,79.57992926117714,66.77991829865861,-2.4681912109364674,-4.7897687786658025,0.007176435049785823,0.1271092716328326,30.087144229968267,0.9000015258789062,0.21571542846265856,4.0920000076293945,-1.2074162206771746,9.391416235935957,1.44229189347611,6.741708121782679,-4.75334362981441,86.06061446766398,7.768966013754778,2.649708114153281,11,-2.3050003051757812,-4.844999313354492,1.1849994659423828,1.3699989318847656,3.1299972534179688,4,0.04996487801535077,2.815369085765931,71.01000213623047,1.1446793866612124,70.91999816894531,2.688888135363268,68.86000061035156,0.04996487801535077
11746,2019-11-25,70.27999877929689,71.69000244140625,70.05999755859375,71.4800033569336,2230200.0,-0.013614052220394579,1.0123482953983527,60.01030141167422,71.78947047183392,70.95834006522713,-0.9787490709163507,-3.55134683737343,0.9586392892914262,1.1577467114161237,27.935166682165114,1.6300048828125,0.781421648646841,2.8359987258911303,-2.490389361940032,8.162386813722286,0.1728046819755491,5.499192769806712,-2.8449407205396255,56.6665973084386,-20.053465877923585,2.6631940439155786,11,-1.0949974060058736,-3.8749980926513814,2.055000305175767,2.3400001525878764,4.499999999999986,0,0.06459876201455939,1.0,71.25,2.815369085765931,71.01000213623047,1.1446793866612124,70.91999816894531,0.06459876201455939
11747,2019-11-26,69.0,70.52999877929688,68.45999908447266,70.01999664306639,4825800.0,-0.01821284578157889,1.0294105547390113,0.8499939600857014,66.14938224829649,73.96613439059286,0.7150645853845674,-2.0952407792082255,2.1942054564854345,2.4578634766575362,25.87008149973309,2.0699996948242188,1.2725566062727864,1.376000022888178,-3.902649210191413,6.654649255967776,-1.2633245936516175,4.015324639427973,-0.7954525566139665,16.615412785456734,-58.45050546752761,2.639324616539798,11,1.0600013732910156,-2.594999313354492,3.315000534057617,3.6199989318847656,6.129997253417969,1,0.09202896339305933,1.0123482953983527,70.27999877929689,1.0,71.25,2.815369085765931,71.01000213623047,0.09202896339305933
11748,2019-11-27,69.83000183105469,70.5999984741211,68.88999938964844,69.29000091552734,4465600.0,0.01202901204427076,-1.5522298832250607,-0.5294144046434816,68.61511334321308,74.60523660911133,0.1728834456795596,-2.4466014032840064,1.3201176745593841,1.646144414647381,22.88501530554837,1.7099990844726562,1.8889822658296112,1.8225017547607365,-2.8662160463752,6.511219555896666,-0.5218571458072319,4.166860655328705,-1.3700027465820312,42.1539306640625,-32.2913823987148,2.344358900567965,11,0.22999954223632812,-3.4250011444091797,2.2949981689453125,2.789997100830078,6.029998779296875,2,0.07718744448394688,1.0294105547390113,69.0,1.0123482953983527,70.27999877929689,1.0,71.25,0.07718744448394688
11749,2019-11-29,69.09999847412111,70.41000366210938,68.66999816894531,70.15000152587889,2520100.0,-0.010454007415032551,1.216557166737939,-1.944446799191798,62.455498018325535,73.62892295792327,0.9073823623369321,-1.2946726030564975,1.97859026391977,2.3919679075080893,19.774712676875655,1.7400054931640625,2.514166544277856,0.7824985504150561,-3.259631363318533,4.824628464148645,-1.2385664064517385,2.8035635072818508,2.6100006103515483,19.692288912260054,-53.28581086472276,2.0210649568667938,11,0.9600028991699077,-2.7399959564209126,3.025001525878892,3.5200004577636577,6.639999389648423,4,0.08118669658802635,-1.5522298832250607,69.83000183105469,1.0294105547390113,69.0,1.0123482953983527,70.27999877929689,0.08118669658802635
11750,2019-12-02,71.55999755859375,71.73999786376953,68.15000152587889,68.91000366210939,4371700.0,0.03560056640802878,1.385383979763067,-2.523796375684882,69.17457656589255,73.97991866289851,-1.4793007087499745,-3.4611496701153897,-0.5293751843062466,-0.043014723721057635,17.528203011375297,3.589996337890639,3.0508830662763557,2.943497848510745,-1.1305857177338936,7.017581414755384,0.9064560653884257,4.980539631633064,-2.8899993896484375,94.9860588080281,19.409985090283698,2.0370417831223206,12,-1.6149978637695312,-5.534997940063477,0.07250213623046875,1.0600013732910156,4.5800018310546875,0,0.053801093276494516,1.216557166737939,69.09999847412111,-1.5522298832250607,69.83000183105469,1.0294105547390113,69.0,0.053801093276494516
11751,2019-12-03,71.73999786376953,72.52999877929688,71.38999938964844,71.77999877929688,2778800.0,0.0025153760664733404,-2.0810883259616673,-0.01509471987101983,68.365817348689,72.37132741961945,-1.461874001537339,-3.3763592371268487,-0.8020172313623561,-0.20771528228642921,15.696896454019868,1.1399993896484375,3.0189460949400626,2.845498275756839,-1.2869223993420604,6.977918950855738,0.7792879382073892,4.911708613306288,-3.589996337890639,81.96343810693358,7.337303071418688,2.06621033754945,12,-1.3999977111816406,-5.319997787475586,-3.157499313354492,-2.1700000762939453,3.7600021362304688,1,0.036799546532767735,1.385383979763067,71.55999755859375,1.216557166737939,69.09999847412111,-1.5522298832250607,69.83000183105469,0.036799546532767735
11752,2019-12-04,71.0,72.08999633789062,70.77999877929688,71.47000122070312,3479400.0,-0.010314997014284066,-1.8791039270263925,11.749761586877742,61.28024957237266,69.75701922198088,-0.4318026174801872,-2.375380833335626,-0.20321053211294782,0.5447120037997593,14.118638368460374,1.30999755859375,2.819596822267087,1.8625003814697294,-2.157977682965864,5.882978445905323,-0.14773865074806736,3.872739413687526,-2.849998474121108,65.06849911600008,-7.622509970518934,2.0102390322177937,12,-0.6599998474121094,-4.579999923706055,-2.417501449584961,-1.430002212524414,4.370002746582031,2,0.053239419426716506,-2.0810883259616673,71.73999786376953,1.385383979763067,71.55999755859375,1.216557166737939,69.09999847412111,0.053239419426716506
11753,2019-12-05,71.33999633789062,71.94000244140625,70.83000183105469,70.98999786376953,2069800.0,0.0047886808153609906,-2.3134814443672638,-0.7446756704110122,57.16751668354402,67.17528372370494,-0.7889203275414189,-2.3914248234639217,-0.6772332655675655,0.22659321008839584,12.38397589597838,1.1100006103515625,2.7626258084183206,1.918996810913086,-1.8646282929289697,5.702621914755142,0.027184258992051014,3.810809362834121,-3.0147949218750085,72.83097745146718,2.2887546797486635,1.8918125519210311,12,-0.9999961853027344,-4.91999626159668,-2.757497787475586,-1.769998550415039,3.69000244140625,3,0.05312589164676429,-1.8791039270263925,71.0,-2.0810883259616673,71.73999786376953,1.385383979763067,71.55999755859375,0.05312589164676429
11754,2019-12-06,71.37000274658203,71.91999816894531,71.0,71.0,1811100.0,0.00042061130125770063,-3.9729261603810544,1.0571553133514986,55.67472741454256,64.51915018518999,-0.8520975283399821,-2.080763353593497,-0.8826885816866508,0.2255671097550902,10.3706425730548,0.9199981689453125,2.5998574362635622,1.6650032043457088,-1.7767005972361716,5.106707005927589,-0.05584869644523849,3.385855105136656,-2.8766094360351673,73.51605570506632,5.764206484375549,1.7208519007909422,12,-1.0300025939941406,-4.11500358581543,-3.9775028228759766,-2.9900035858154297,5.55999755859375,4,0.062911555148911,-2.3134814443672638,71.33999633789062,-1.8791039270263925,71.0,-2.0810883259616673,71.73999786376953,0.062911555148911
11755,2019-12-09,71.01000213623047,71.66000366210938,70.87999725341797,71.66000366210938,1178800.0,-0.005044144549494312,1.400014085002993,-1.7567478400725818,56.894984040985534,62.86420724842904,-0.591973054190305,-1.4227544870774125,-0.6904631833613166,0.5951850170614392,8.4251460984697,0.7800064086914062,2.1870696060821615,1.069502639770505,-2.017486018113061,4.156491297654071,-0.4739916891712852,2.612996968712295,-2.3551446069336066,13.143048967633927,-51.051145839608836,1.5434943289417857,12,-0.6700019836425781,-3.6450023651123047,-3.617502212524414,-2.630002975463867,5.549995422363281,0,0.06661027440141054,-3.9729261603810544,71.37000274658203,-2.3134814443672638,71.33999633789062,-1.8791039270263925,71.0,0.06661027440141054
11756,2019-12-10,71.27999877929688,71.52999877929688,70.94000244140625,71.04000091552734,1525100.0,0.003802233980340297,-1.6818331570460023,-0.36922661596065587,61.43666233517124,62.34057170252623,-0.7880769945428909,-1.3716450231478774,-1.1137274011068428,0.34621329542210333,6.464824479927099,0.589996337890625,1.9194855798559303,1.0909992218017521,-1.5305225751789777,3.712521018782482,-0.2197616766886057,2.40176012029211,-2.470135600000006,38.16801006383078,-25.621391872196327,1.3107608984903638,12,-0.9399986267089844,-2.8800010681152344,-3.99749755859375,-2.8999996185302734,5.680000305175781,1,0.06818182791219596,1.400014085002993,71.01000213623047,-3.9729261603810544,71.37000274658203,-2.3134814443672638,71.33999633789062,0.06818182791219596
11757,2019-12-11,71.52999877929688,71.93000030517578,70.87999725341797,71.56999969482422,2392300.0,0.00350729523402582,1.7631581589118104,-0.16667196490447278,53.47776689383752,60.65864431926229,-0.7168388856672152,-1.319940342867298,-1.468248467464619,0.1267292725724758,4.848470367851641,1.0500030517578125,1.64961909578534,1.106499099731451,-1.0517867078943794,3.2647849073572814,0.02735619591854288,2.185642003544359,-2.5713301760000036,63.06275345384562,3.010704360349415,1.0791429038129126,12,-1.1899986267089844,-2.7949981689453125,-4.257497787475586,-3.1499996185302734,6.6699981689453125,2,0.05550120632536859,-1.6818331570460023,71.27999877929688,1.400014085002993,71.01000213623047,-3.9729261603810544,71.37000274658203,0.05550120632536859
11758,2019-12-12,71.44999694824219,71.94000244140625,71.13999938964844,71.37999725341797,1535500.0,-0.0011184374726683766,-1.9091262189793172,-1.7499523173755485,52.511385300877656,59.55374290621253,-0.4278696699466593,-1.0296766478957409,-1.5145503822685242,0.22767111898716053,3.9482542719053124,0.8000030517578125,1.500519936175067,0.8594974517822322,-1.0472815160412523,2.766276419605717,-0.09389203212951713,1.8128869356939816,-2.348475137905311,53.773292931328584,-2.1997723218405696,0.9533894839117454,12,-1.1099967956542969,-2.714996337890625,-4.254995346069336,-3.069997787475586,5.620002746582031,3,0.054863624433454605,1.7631581589118104,71.52999877929688,-1.6818331570460023,71.27999877929688,1.400014085002993,71.01000213623047,0.054863624433454605
11759,2019-12-13,72.69000244140625,72.97000122070312,71.26000213623047,72.0,2192400.0,0.017354871184421583,1.73599853515625,9.857220708446867,57.3770543062261,58.24290709958292,-1.2349474260655455,-2.142463359790426,-2.8519684539685954,-0.9959465617368437,4.03422283408565,1.7099990844726562,1.5355893221086347,1.94900283813476,-0.1231674885435865,4.021173164813106,0.9129176747955796,2.9850880014739403,-3.4513415523109785,86.60295465081897,33.013256214556534,1.0360851633391759,12,-0.81500244140625,-3.7350006103515625,-5.855001449584961,-4.310003280639648,5.0,4,0.03219144668177498,-1.9091262189793172,71.44999694824219,1.7631581589118104,71.52999877929688,-1.6818331570460023,71.27999877929688,0.03219144668177498
11760,2019-12-16,74.0,74.0,72.30000305175781,72.7699966430664,1944800.0,0.018021701947935842,1.7642151359331095,1.7826072534276869,68.41583649839703,58.248464782883815,-2.4165591092256733,-3.3152777030401523,-4.299034912287553,-2.2659649205601795,4.405455004647692,1.6999969482421875,1.5063407535250803,3.064000320434573,0.5573490675790111,5.570651573290135,1.8106746940067922,4.317325946862354,-4.537458691008254,100.0,44.86626915304316,1.2533256264277794,12,-1.6100006103515625,-4.529998779296875,-8.099998474121094,-5.620000839233398,2.9199981689453125,0,0.03959459871859172,1.73599853515625,72.69000244140625,-1.9091262189793172,71.44999694824219,1.7631581589118104,71.52999877929688,0.03959459871859172
11761,2019-12-17,73.55000305175781,74.16999816894531,73.16999816894531,73.77999877929688,2018900.0,-0.006081039841110636,-1.0201908108691295,-0.18698788604320832,74.5415369725063,59.72194116067644,-1.880574858215951,-2.683913222244513,-3.971595485022064,-1.7928893537045099,4.858243128626112,1.0,1.6241793440814547,2.411503219604498,-0.2559011842667047,5.0789076234757005,1.0778010176689037,3.745205421540092,-3.7244650474854097,81.15516885538243,20.275481087463596,1.3337022019356004,12,-1.0500030517578125,-3.5900039672851562,-7.650001525878906,-5.170003890991211,2.6599960327148438,1,0.040924464744315214,1.7642151359331095,74.0,1.73599853515625,72.69000244140625,-1.9091262189793172,71.44999694824219,0.040924464744315214
11762,2019-12-18,74.2699966430664,74.4800033569336,72.08999633789062,73.86000061035156,3719000.0,0.009789171467497138,4.758987416238476,-1.7826245604723678,74.23579003830531,61.61841597787213,-2.3333122272767213,-3.1387475316760174,-4.803149139982153,-2.4797948224072,4.647895696490368,2.3900070190429688,1.4364063971082288,2.860997009277341,0.07200434355819141,5.64998967499649,1.4665006764177662,4.255493342136916,-4.0100126223267125,93.71238130480765,29.205574323006232,1.3944963328595747,12,-1.589996337890625,-3.9399948120117188,-8.372495651245117,-5.889997482299805,2.5300064086914062,2,0.03621923472454314,-1.0201908108691295,73.55000305175781,1.7642151359331095,74.0,1.73599853515625,72.69000244140625,0.03621923472454314
11763,2019-12-19,73.41999816894531,74.5999984741211,73.31999969482422,74.5199966430664,2120500.0,-0.011444708664874348,1.031740649466246,-2.682949068646607,73.27588262231086,63.57409988984639,-1.2932346793511584,-2.204898486053196,-4.066249339896672,-1.5960458198698433,5.007671177937959,1.279998779296875,1.2344644525468738,1.8859985351562472,-1.0318331435718306,4.803830213884325,0.42708269579220826,3.344914374520286,-2.653611827862349,64.67061080908219,-5.277528278871372,1.4589158393640393,12,-0.6800003051757812,-2.789997100830078,-7.204998016357422,-5.039999008178711,3.5600051879882812,3,0.06510486105294788,4.758987416238476,74.2699966430664,-1.0201908108691295,73.55000305175781,1.7642151359331095,74.0,0.06510486105294788
11764,2019-12-20,75.19000244140625,75.45999908447266,73.30000305175781,73.52999877929688,5259300.0,0.024107931307598474,-1.0377367996775493,-1.5090963316433046,71.12925745265156,65.15568582447594,-2.7539999831377173,-3.8427088602994104,-5.924346597843709,-3.3898442266515474,5.475974137629867,2.1599960327148438,1.2611137883080517,3.447002792358404,0.11744027565913484,6.776565309057673,1.7822215340087695,5.111784050708039,-3.8869104016979463,91.98823670573427,24.165941565089156,1.6647812583496342,12,-2.0200042724609375,-3.3850021362304688,-8.61250114440918,-6.810003280639648,1.4799957275390625,4,0.025003287569820287,1.031740649466246,73.41999816894531,4.758987416238476,74.2699966430664,-1.0201908108691295,73.55000305175781,0.025003287569820287
11765,2019-12-23,74.80999755859375,75.83999633789062,74.62000274658203,75.0,1407900.0,-0.005053928321236967,-3.2807388569133984,-0.11445904954499495,67.46302261130106,65.82528141071259,-1.9872613961593117,-3.354299727507936,-5.546466202964055,-3.025546374136013,5.826214193652616,1.2199935913085938,1.3451793600030726,2.888998031616211,-0.7001137047691088,6.478109768001531,1.094442163423551,4.683553899808871,-2.8418003917231545,72.53336588541667,6.231328943276296,1.7945558681926572,12,-1.4500007629394531,-2.8149986267089844,-7.502497673034668,-6.429998397827148,1.7400054931640625,0,0.038497593594449375,-1.0377367996775493,75.19000244140625,1.031740649466246,73.41999816894531,4.758987416238476,74.2699966430664,0.038497593594449375
11766,2019-12-24,74.81999969482422,75.06999969482422,74.66000366210938,74.83000183105469,572300.0,0.00013370052876471306,-1.4848681016345686,0.052642145840025696,73.6972533250792,68.07189101418389,-1.6118052733368415,-3.16922489607839,-5.517578106238432,-3.049281154124202,6.582061486906565,0.40999603271484375,1.4687697316798278,2.6720001220703153,-1.0518609930080771,6.395861237148708,0.8100695645311191,4.533930679609512,-2.154878677170018,72.80008951822917,6.080036101538838,1.8619305575391936,12,-1.3300018310546875,-2.825000762939453,-7.302498817443848,-6.440000534057617,2.8400039672851562,1,0.028067341388486655,-3.2807388569133984,74.80999755859375,-1.0377367996775493,75.19000244140625,1.031740649466246,73.41999816894531,0.028067341388486655
11767,2019-12-26,75.3499984741211,75.41999816894531,74.70999908447266,75.06999969482422,1044200.0,0.007083651182286044,2.380962761126249,-27.993897787948132,74.30302077505328,70.49318384464785,-1.724278912701621,-3.37198941312424,-5.9962458005439885,-3.5702708463381896,6.866450518289688,0.7099990844726562,1.6395254016528327,2.8844989776611385,-0.7917603982204326,6.56075835354271,1.04636928972036,4.722628665601917,-2.1133998988243405,80.70869452904884,14.15184411731994,1.8381296879407834,12,-1.7999992370605469,-3.354999542236328,-8.309996604919434,-6.969999313354492,0.12000274658203125,3,0.011413412445481663,-1.4848681016345686,74.81999969482422,-3.2807388569133984,74.80999755859375,-1.0377367996775493,75.19000244140625,0.011413412445481663
11768,2019-12-27,75.22000122070312,75.48999786376953,74.70999908447266,75.44000244140625,1406300.0,-0.0017252456012009088,3.875113251633208,-0.7857220708446866,73.05388729143652,72.23505417633788,-1.1211709245518762,-2.96974282938217,-5.81375771136436,-3.445660729139547,7.217440071806934,0.779998779296875,1.755107564793974,2.485001754760745,-1.1679572873995312,6.137960796921021,0.658522233680614,4.311481275840876,-1.5147910481394717,75.59067889775983,9.504579034029604,1.8264795210801363,12,-1.2550048828125,-3.2250022888183594,-8.179999351501465,-6.840002059936523,2.1100006103515625,4,0.02100507584969069,2.380962761126249,75.3499984741211,-1.4848681016345686,74.81999969482422,-3.2807388569133984,74.80999755859375,0.02100507584969069
11769,2019-12-30,74.70999908447266,74.94999694824219,73.9000015258789,74.56999969482422,2004700.0,-0.006780139962163423,2.387108682811577,-0.6363573311138854,71.7646879308364,72.60714877994226,-0.3291083940575277,-2.1269541277384434,-5.279320103973845,-2.9571591150210708,7.23880423999283,1.3199996948242188,1.976231670084104,1.6944995880126896,-1.629996648231952,5.018995824257331,0.03225146989036887,3.3567477061350104,1.1299972534179688,41.75256312947589,-29.74863962928076,1.6622481181223188,12,-0.7450027465820312,-2.7150001525878906,-7.504998207092285,-6.329999923706055,1.5800018310546875,0,0.030384209614221724,3.875113251633208,75.22000122070312,2.380962761126249,75.3499984741211,-1.4848681016345686,74.81999969482422,0.030384209614221724
11770,2019-12-31,75.41000366210938,75.47000122070312,74.61000061035156,74.69000244140625,1556600.0,0.009369623694483575,1.0476294277929155,5.142888283378746,73.12430690472407,72.44967877241092,-0.9030340120559117,-2.66012294147491,-5.944961743259441,-3.6896614530315333,8.08930304067496,0.8600006103515625,2.260002630249133,2.2020038604736385,-1.2122801987521825,5.6162879196994595,0.494861830860728,3.909145890086549,0.39119277954101506,94.96890654689929,18.456028610135263,1.7071420296129136,12,-1.44500732421875,-3.4150047302246094,-7.957503318786621,-7.030004501342773,1.589996337890625,1,0.01670858567361444,2.387108682811577,74.70999908447266,3.875113251633208,75.22000122070312,2.380962761126249,75.3499984741211,0.01670858567361444
11771,2020-01-02,74.37999725341797,75.58000183105469,74.30999755859375,74.70999908447266,2632200.0,-0.013658750280752807,-4.40425946367119,-0.458335099393888,64.67556263755085,71.38743128343819,0.2873012390493841,-1.499050596685123,-4.890885573047228,-2.6866563876495064,8.546459953583366,1.2700042724609375,2.3887994812155426,1.0399974822998104,-2.3392709771431868,4.4192659417428075,-0.6496367474216953,2.729631712021316,1.3831752899169913,28.57116906826036,-47.592355592181946,1.6896342297215,1,0.19000244140625,-2.384998321533203,-6.7049970626831055,-5.999998092651367,3.8199996948242188,3,0.02917458830962949,1.0476294277929155,75.41000366210938,2.387108682811577,74.70999908447266,3.875113251633208,75.22000122070312,0.02917458830962949
11772,2020-01-03,74.77999877929688,74.87000274658203,74.12999725341797,74.31999969482422,1459400.0,0.005377810441644204,1.3124918044512262,-1.393928885189809,66.60018529590295,70.64568713605954,-0.03659715013944265,-1.6878827895467907,-5.295522933922214,-3.0906904646047337,9.293416810348468,0.7400054931640625,2.2966212147026255,1.2509990692138615,-1.9975144840037444,4.499512622431467,-0.37325770739494146,2.8752558458226645,0.9459103436889649,52.38077937884024,-25.5155225091815,1.624256776608804,1,-0.20999908447265625,-2.7849998474121094,-6.984997749328613,-6.399999618530273,3.220001220703125,4,0.03851303730710742,-4.40425946367119,74.37999725341797,1.0476294277929155,75.41000366210938,2.387108682811577,74.70999908447266,0.03851303730710742
11773,2020-01-06,75.12999725341797,75.19000244140625,74.25,74.76000213623047,1360100.0,0.004680375499257039,2.836701647307944,0.8043388121340785,63.34788259422588,69.7810899295678,-0.132452252614371,-1.8333841029465248,-5.674555093089253,-3.444962596080046,10.157711066122209,0.94000244140625,2.197834189374319,1.4114974975585994,-1.7400850113320985,4.563080006449297,-0.16429375688674952,2.9872887520039484,0.5593937176257384,73.21401810164349,-3.433025385224738,1.5757912544453514,1,-0.2599983215332031,-3.134998321533203,-6.897496223449707,-6.749998092651367,2.3700027465820312,0,0.004525542123185566,1.3124918044512262,74.77999877929688,-4.40425946367119,74.37999725341797,1.0476294277929155,75.41000366210938,0.004525542123185566
11774,2020-01-07,75.86000061035156,76.19999694824219,74.83999633789062,75.12999725341797,1610400.0,0.009716536451761737,-1.0763285868204187,1.9730080831408776,60.864473278442176,69.04791778147236,-0.8464332225879474,-2.3291790842585556,-6.418293459854752,-4.1528437364948445,11.294236067798165,1.3600006103515625,2.0723422531225424,1.9170009613037138,-1.1691933273756234,5.003195249983051,0.3739038169640452,3.4600981056433824,-1.9599990844726562,83.57505371905395,9.473786856847681,1.5430971443396713,1,-0.8100013732910156,-3.6850013732910156,-7.627499580383301,-7.480001449584961,1.5100021362304688,1,0.019377817148376497,2.836701647307944,75.12999725341797,1.3124918044512262,74.77999877929688,-4.40425946367119,74.37999725341797,0.019377817148376497
11775,2020-01-08,75.73999786376953,76.83000183105469,75.68000030517578,76.1500015258789,1886200.0,-0.001581897516695463,-3.3396383946565327,-0.5616462694522538,63.304920160374515,67.89321409650518,-0.6488726172861163,-1.9359025384132877,-6.1157625357817835,-4.015183781580376,12.651151318683576,1.1500015258789062,2.0208075674765382,1.5604984283447294,-1.295701193711352,4.416698050400811,0.13239861731668157,2.9885982393727772,-1.7939964294433537,59.62955113804942,-13.018491714950741,1.4280998110280434,1,-0.3749961853027344,-3.2499961853027344,-7.529995918273926,-7.35999870300293,1.4000015258789062,2,0.007261725208219216,-1.0763285868204187,75.86000061035156,2.836701647307944,75.12999725341797,1.3124918044512262,74.77999877929688,0.007261725208219216
11776,2020-01-09,76.13999938964844,76.20999908447266,75.41000366210938,75.7300033569336,1414200.0,0.00528124553948861,1.909098475495568,-0.9999813918868626,61.820458090072854,66.5062626870629,-0.9408853451198809,-2.058686437942839,-6.2767898163509415,-4.401888729124607,13.990743227367735,0.7999954223632812,1.892489137008809,1.7174999237060575,-0.9185013562992879,4.353501203711403,0.39949928370339194,3.035500563708723,-2.0786379394531167,74.44439734949631,4.2765784645750955,1.3180006400026716,1,-0.7749977111816406,-2.3349990844726562,-8.154999732971191,-7.760000228881836,0.9800033569335938,3,0.011294991032906099,-3.3396383946565327,75.73999786376953,-1.0763285868204187,75.86000061035156,2.836701647307944,75.12999725341797,0.011294991032906099
11777,2020-01-10,75.5,76.5,75.11000061035156,76.13999938964844,1676900.0,-0.00840556074046206,1.0441158321085169,-1.5609892257020042,63.506457219065894,65.44543712346618,-0.3099669386134849,-1.1657851435866604,-5.427405880581375,-3.7545744335533584,15.090451793853884,1.3899993896484375,1.810119829218067,0.8790004730224581,-1.4156977526562429,3.173698698701159,-0.2683486398168924,2.0263495858618086,-1.3278929345703006,48.44957801789654,-21.48771799215622,1.1473491128393523,1,-0.13499832153320312,-1.6949996948242188,-7.119999885559082,-7.120000839233398,1.1399993896484375,4,0.035761548983340274,1.909098475495568,76.13999938964844,-3.3396383946565327,75.73999786376953,-1.0763285868204187,75.86000061035156,0.035761548983340274
11778,2020-01-13,75.37000274658203,75.88999938964844,75.26000213623047,75.33999633789062,1243700.0,-0.0017218179260658495,-5.631731116732924,-0.04688505829339818,51.48514602183813,63.192154689133034,-0.1748407008589794,-0.7663440074471737,-4.980766686256018,-3.6075652684962307,16.24321499164581,0.6299972534179688,1.676250655363944,0.5530029296874943,-1.2091259229768099,2.3151317823517985,-0.3280614966446649,1.4340673560196535,-1.0915798905273277,26.633414355490466,-38.84097020369591,0.8810644263321532,1,0.10999679565429688,-1.5400009155273438,-6.990002632141113,-6.99000358581543,1.9499969482421875,0,0.03489448265327599,1.0441158321085169,75.5,1.909098475495568,76.13999938964844,-3.3396383946565327,75.73999786376953,0.03489448265327599
11779,2020-01-14,75.02999877929688,75.66000366210938,74.62000274658203,75.29000091552734,2325800.0,-0.004511131151585079,1.0799859620211638,-8.664886854818205,51.82724673533944,60.825814670312525,0.24063403144515405,-0.2551252696874826,-4.3453992987031995,-3.2680016471165914,16.605772622359808,1.0400009155273438,1.4769084630147802,0.09599914550781818,-1.3547130224830966,1.546711313498733,-0.6293569384876321,0.8213552295032684,-0.649512764242175,18.55186436933189,-44.12817096147248,0.725356083995457,1,0.4500007629394531,-1.1749992370605469,-6.649998664855957,-6.649999618530273,2.5400009155273438,1,0.03292018207235636,-5.631731116732924,75.37000274658203,1.0441158321085169,75.5,1.909098475495568,76.13999938964844,0.03292018207235636
11780,2020-01-15,76.93000030517578,77.2699966430664,75.79000091552734,75.79000091552734,1983200.0,0.025323224800626987,-1.5964851226726988,-4.384577012236274,63.337519362797586,60.67714319533994,-1.5880857253781926,-2.0283586503516347,-6.008267105076953,-5.15500447652424,16.778349820102406,2.2399978637695312,1.3375849315171848,1.8495006561279297,0.21570586143502624,3.483295450820833,1.032603258781478,2.6663980534743814,-2.451533657481079,87.1699199631485,24.70547116643794,0.8168973973464483,1,-1.2300033569335938,-2.8550033569335938,-8.132500648498535,-8.55000114440918,-0.6100006103515625,2,0.0057195169590640305,1.0799859620211638,75.02999877929688,-5.631731116732924,75.37000274658203,1.0441158321085169,75.5,0.0057195169590640305
11781,2020-01-16,76.55999755859375,77.0,76.30000305175781,76.88999938964844,1681200.0,-0.004809602822231307,1.5454293244555417,-0.28947544538287534,57.80642265145781,59.70005845706825,-0.9793154408249762,-1.498100926362028,-5.419883623099608,-4.762526249486896,16.87010881816872,0.6999969482421875,1.2377863572706218,1.3289981842040959,-0.26524122735580136,2.923237595763993,0.5318784784241473,2.1261178899840445,-1.9399948120117188,73.20752000921289,12.511728628374279,0.7971197057799461,1,-0.7999992370605469,-2.4850006103515625,-7.707497596740723,-8.179998397827148,-1.4799957275390625,3,0.00757578173393747,-1.5964851226726988,76.93000030517578,1.0799859620211638,75.02999877929688,-5.631731116732924,75.37000274658203,0.00757578173393747
11782,2020-01-17,76.95999908447266,77.47000122070312,76.62999725341797,76.69000244140625,1626300.0,0.005224680494180678,-3.307635125882744,-0.8181671059323993,60.84783024369269,59.422274862564564,-1.1594974968411549,-1.7773678065945262,-5.591064276853842,-5.157936060908128,17.856872019230373,0.910003662109375,1.0687997906607336,1.5944995880126953,-0.10854442184167112,3.2975435978670617,0.7429775830855192,2.4460215929398714,-2.1809967041015597,82.10517862162199,22.33126027948505,0.8515220049271803,1,-0.9149971008300781,-2.7849998474121094,-7.590000152587891,-8.799997329711914,-2.6500015258789062,4,0.0020790496883160703,1.5454293244555417,76.55999755859375,-1.5964851226726988,76.93000030517578,1.0799859620211638,75.02999877929688,0.0020790496883160703
11783,2020-01-21,78.19999694824219,78.26000213623047,77.04000091552734,77.0999984741211,1675000.0,0.01611223854626731,-1.0000125072698507,4.07411907654921,69.94279276961993,60.43097702825098,-2.143646797329268,-2.7836164252560422,-6.567962732019282,-6.385127077201247,18.97614490698125,1.3000030517578125,1.0924985114577908,2.5954975128173885,0.7101699134793051,4.480825112155472,1.6528337131483397,3.5381613124864373,-3.2057146606445315,98.35150554807987,34.79857374650754,0.9426637996690422,1,-1.7599945068359375,-3.4999961853027344,-8.662496566772461,-10.059995651245117,-7.9499969482421875,1,-0.019948818663333978,-3.307635125882744,76.95999908447266,1.5454293244555417,76.55999755859375,-1.5964851226726988,76.93000030517578,-0.019948818663333978
11784,2020-01-22,77.06999969482422,78.48999786376953,76.86000061035156,78.3499984741211,1503900.0,-0.014450093318620905,1.0897433389412732,-1.1636368680598423,59.04135739829776,59.95724783246467,-0.9207922543629792,-1.586914898921549,-5.1832170931050285,-5.224014708316972,19.703451760036543,1.6299972534179688,1.0414361694946166,1.3715003967285213,-0.6117372280992441,3.3547380215562868,0.3798815843146457,2.363119209142397,-1.7491454223632843,47.407415779866284,-11.668809992118867,0.9916188124138824,1,-0.5149993896484375,-2.1949996948242188,-7.532499313354492,-9.039999008178711,-9.879997253417969,2,0.003243804346567236,-1.0000125072698507,78.19999694824219,-3.307635125882744,76.95999908447266,1.5454293244555417,76.55999755859375,0.003243804346567236
11785,2020-01-23,77.69000244140625,77.83999633789062,76.83999633789062,76.94000244140625,1388000.0,0.008044670416985422,-1.1052361066495342,-0.5859380587940777,68.87115562116846,60.74065866925308,-1.3802453639220715,-2.0870987104530343,-5.555679759798153,-5.816166456926837,20.254067178161815,1.0,1.0436813169047525,1.8475028991699247,-0.2772770912239082,3.9722828895637576,0.7851129039730012,2.9098928943668483,-1.988850937988289,63.47044212271859,0.513409568671527,1.0623899951969167,1,-1.1350021362304688,-2.400005340576172,-7.275001525878906,-9.67500114440918,-7.25,3,-0.0015446356392193605,1.0897433389412732,77.06999969482422,-1.0000125072698507,78.19999694824219,-3.307635125882744,76.95999908447266,-0.0015446356392193605
11786,2020-01-24,76.91999816894531,77.98999786376953,76.73999786376953,77.4800033569336,1535100.0,-0.009911240163001378,-1.717374177979384,-0.746673583984375,61.7067612687813,60.540692452554794,-0.5453076186144301,-1.2139405564783772,-4.542301386283057,-5.023144553689519,20.863554984006274,1.25,1.0154360542707508,0.9724987030029268,-1.1470730118802948,3.0920704178861484,-0.08728715443868396,2.0322845604445376,-0.8841851022851586,15.591441955093236,-46.69152764055713,1.059785857441611,1,-0.36499786376953125,-1.6300010681152344,-5.989997863769531,-8.904996871948242,-8.6199951171875,4,-0.007800292360944594,-1.1052361066495342,77.69000244140625,1.0897433389412732,77.06999969482422,-1.0000125072698507,78.19999694824219,-0.007800292360944594
11787,2020-01-27,76.20999908447266,77.37999725341797,76.0199966430664,76.97000122070312,1475700.0,-0.009230357532162614,-1.385951292639018,1.357134098990477,55.68421103353234,61.00725523163192,0.3084310041254241,-0.4597821740719752,-3.6092466642297154,-4.312065724967127,21.023816394380418,1.3600006103515625,0.9610929737505671,0.2194995880126953,-1.8838658241450617,2.3228650001704523,-0.8321831180661832,1.2711822940915738,2.279998779296875,7.692402732989856,-51.00990081749098,1.0516827060788803,1,0.345001220703125,-0.9200019836425781,-4.979999542236328,-8.194997787475586,-6.049995422363267,0,-0.014827414604289046,-1.717374177979384,76.91999816894531,-1.1052361066495342,77.69000244140625,1.0897433389412732,77.06999969482422,-0.014827414604289046
11788,2020-01-28,76.80000305175781,77.25,76.37000274658203,76.37000274658203,1587500.0,0.007741818322700489,-3.0930075761608204,-0.5657882848968528,55.021372049727916,61.362158044341754,-0.06414057439786802,-0.9753540908894252,-4.00568246976907,-4.894035349728668,21.15209095008411,1.0400009155273438,0.9120089847663735,0.7305034637451229,-1.3696971229072545,2.8307040503975003,-0.31959682958105873,1.7806037570713045,1.6405947875976494,31.579191222802923,-22.98641666629734,1.0501002933261872,1,0.339996337890625,-0.9050025939941406,-5.295001983642578,-8.790002822875977,-7.790000915527344,1,-0.0324219452372414,-1.385951292639018,76.20999908447266,-1.717374177979384,76.91999816894531,-1.1052361066495342,77.69000244140625,-0.0324219452372414
11789,2020-01-29,76.9800033569336,77.22000122070312,76.54000091552734,76.77999877929688,1239600.0,0.0023437538805106684,1.0,0.46512659463103917,56.58176075159958,60.61151819865308,0.06879034227317504,-1.0293468561703207,-4.036645564039418,-5.03501444118929,21.989888288990066,0.6800003051757812,0.9065692722412564,0.7970035552978487,-1.238193650668606,2.8322007612643034,-0.22059504768537863,1.814602158281076,1.4121824584960905,48.7312750762939,-4.979228435153345,1.0175986029832282,1,0.274993896484375,-1.0850028991699219,-5.295003890991211,-9.170003890991211,-9.390007019042983,2,-0.08742534506953126,-3.0930075761608204,76.80000305175781,-1.385951292639018,76.20999908447266,-1.717374177979384,76.91999816894531,-0.08742534506953126
11790,2020-01-30,76.66999816894531,77.01000213623047,76.5,76.80000305175781,1318100.0,-0.0040270872235596,-1.1702162197259918,-0.6500095365248904,52.84028836278236,60.059725499911366,0.3777613034809093,-0.653617384858876,-3.591672495913201,-4.68212548696664,22.529066190915405,0.5100021362304688,1.0319252997309434,0.4239986419677706,-1.588326354764618,2.436323638700159,-0.5821638563984237,1.430161140333965,1.6747438630371079,32.994980868433686,-17.345428598601167,1.0061624983661934,1,0.5849990844726562,-0.47499847412109375,-4.182498931884766,-8.784997940063477,-14.90999984741211,3,-0.12364674519294394,1.0,76.9800033569336,-3.0930075761608204,76.80000305175781,-1.385951292639018,76.20999908447266,-0.12364674519294394
11791,2020-01-31,76.55000305175781,77.38999938964844,76.30999755859375,76.55000305175781,2950500.0,-0.0015650856926210377,-3.499904634751097,-0.0,55.959145994010804,59.516538361057826,0.554501348248067,-0.38231692091017067,-3.315978403553544,-4.521744395908314,23.451476233594033,1.0800018310546875,1.193733521192513,0.19550323486328125,-1.617311029095518,2.0083174988220804,-0.7109038971161112,1.1019103668426737,1.7482440724462833,38.68652161564635,-11.401775052973797,0.9064071319793976,1,0.7049942016601562,-0.35500335693359375,-3.8725051879882812,-8.475004196166992,-12.660003662109375,4,-0.07981711778927558,-1.1702162197259918,76.66999816894531,1.0,76.9800033569336,-3.0930075761608204,76.80000305175781,-0.07981711778927558
11792,2020-02-03,77.66000366210938,77.8499984741211,76.58999633789062,76.76000213623047,1315400.0,0.014500333979099445,-1.0322400034454966,100.0,61.69559311625573,58.60018284401736,-0.4981468109404972,-1.333880718081332,-4.23353930925191,-5.611159535736704,24.69049215063176,1.2999954223632812,1.1321142113738034,1.161503601074216,-0.580876456287271,2.903883658435703,0.29031357239347244,2.0326936297549594,0.5926784524719722,87.66268187920792,33.17790020071598,0.8711900286807459,2,-0.40500640869140625,-1.4650039672851562,-4.917505264282227,-9.585004806518555,-17.920001983642578,0,-0.12052536916011436,-3.499904634751097,76.55000305175781,-1.1702162197259918,76.66999816894531,1.0,76.9800033569336,-0.12052536916011436
11793,2020-02-04,75.47000122070312,77.94000244140625,75.08000183105469,77.94000244140625,2916500.0,-0.028199875587628376,1.3157888234058588,-2.7444411477980757,51.89004247286455,57.805592296747,1.4124113969224652,0.9306130227864742,-1.9389875318248642,-3.4132570990008873,25.178741700445258,2.8600006103515625,1.1001852001373038,-1.045499038696292,-2.737567162906686,0.646569085514102,-1.8915331008014817,-0.19946497659110207,2.7380271844479296,13.636339385273672,-43.518547141172334,0.8460340621051947,2,1.0649986267089844,0.7249984741210938,-2.6975021362304688,-7.395002365112305,-23.040000915527344,1,-0.07035904959197326,-1.0322400034454966,77.66000366210938,-3.499904634751097,76.55000305175781,-1.1702162197259918,76.66999816894531,-0.07035904959197326
11794,2020-02-05,77.33000183105469,77.66999816894531,75.58000183105469,75.76000213623047,1695400.0,0.02464556221368297,-1.16579897141547,-0.6356270926770204,51.7241424669355,55.900368612943346,-0.4546395562297505,-0.8575807465528413,-3.6735713965259436,-5.250310206122009,25.04721201003366,2.1999969482421875,1.0491247037832778,0.7410015106201229,-0.958867641711791,2.4408706629520367,-0.10893306554582693,1.5909360867860727,0.7529055111325107,78.67131188211253,24.267466130400138,0.849934576165954,2,-0.7950019836425781,-1.1350021362304688,-4.350004196166992,-9.255002975463867,-24.080001831054688,2,-0.10759083793895652,1.3157888234058588,75.47000122070312,-1.0322400034454966,77.66000366210938,-3.499904634751097,76.55000305175781,-0.10759083793895652
11795,2020-02-06,76.29000091552734,77.61000061035156,76.22000122070312,77.41999816894531,1329500.0,-0.013448867074896342,-1.1889812028042606,-0.719743613418018,48.89977024787736,54.477369610620684,0.40888540345329716,0.23793686612287956,-2.5253898474379213,-4.183436403901155,24.54451620661392,1.3899993896484375,0.7606038199522516,-0.3264995574951115,-1.9858499184147718,1.3328508034245488,-1.1561747379549416,0.5031756229647186,1.6727902062145574,42.30765126738621,-9.31622980127451,0.829675180459831,2,0.220001220703125,0.01999664306640625,-3.3100032806396484,-8.215002059936523,-30.139999389648445,3,-0.11403859579540276,-1.16579897141547,77.33000183105469,1.3157888234058588,75.47000122070312,-1.0322400034454966,77.66000366210938,-0.11403859579540276
11796,2020-02-07,77.0,77.31999969482422,76.20999908447266,76.37000274658203,1195300.0,0.009306581150245519,-1.33683213003638,-0.5575210484028871,50.15898603118347,53.863455721470814,-0.3224847133091231,-0.4261801259355593,-3.0854567738217753,-4.8549760045902985,24.270500517833327,1.1100006103515625,0.6738983348820824,0.34049949645995525,-1.3114145925891592,1.9924135855090697,-0.48545754806460195,1.1664565409845125,0.8474795501144143,67.13278878319187,18.564655748023483,0.8259570445245562,2,-0.48999786376953125,-0.69000244140625,-4.020002365112305,-8.92500114440918,-25.639999389648438,4,-0.19792209972034802,-1.1889812028042606,76.29000091552734,-1.16579897141547,77.33000183105469,1.3157888234058588,75.47000122070312,-0.19792209972034802
11797,2020-02-10,78.19999694824219,78.30999755859375,76.7300033569336,77.20999908447266,1047600.0,0.015584375951197327,1.611562639898611,1.5714320314865273,50.0,53.305525493723266,-1.352773410990764,-1.4899175495651633,-4.07722171863378,-6.014414163555813,24.555093892641178,1.5799942016601562,0.4595363676445743,1.405496597290039,-0.2882121610580839,3.099205355638162,0.5586422181159776,2.2523509764641005,-3.1199951171875,96.59440384351926,52.07948352157132,0.8468543791740581,2,-1.5049972534179688,-1.8899993896484375,-4.917497634887695,-10.124998092651367,-29.159996032714844,0,-0.18299230328698135,-1.33683213003638,77.0,-1.1889812028042606,76.29000091552734,-1.16579897141547,77.33000183105469,-0.18299230328698135
11798,2020-02-11,78.0,78.93000030517578,77.94000244140625,78.48999786376953,1630700.0,-0.00255750583180403,-2.245931985041212,-0.49494840514484323,54.005166430425035,53.019237235814984,-1.078021519174598,-1.1413003813611056,-3.6937809896911915,-5.778761130472276,25.010871306927452,0.9899978637695312,0.363803891828411,1.0739997863769588,-0.5614158956824724,2.70941546843639,0.2562919453472432,1.8917076274066744,-2.8553982543945295,72.23878421557262,26.929386720299803,0.8177078410297144,2,-0.9949989318847656,-1.4099998474121094,-4.717500686645508,-9.92500114440918,-29.240001678466797,1,-0.23410254258375907,1.611562639898611,78.19999694824219,-1.33683213003638,77.0,-1.1889812028042606,76.29000091552734,-0.23410254258375907
11799,2020-02-12,77.5,78.08999633789062,77.27999877929688,77.88999938964844,1462200.0,-0.0064102564102563875,1.0506441581519326,0.7959205916699105,49.173183853048236,52.611781179177854,-0.5548515569379333,-0.47090998392967265,-2.988831248683212,-5.254592097925496,25.85016120651279,0.80999755859375,0.3772226530874434,0.4504997253417997,-0.9361953359367448,1.8371947866203442,-0.24284780529747252,1.143847255981072,-2.2039823120117177,47.42648296289648,4.231983827809586,0.693347530639275,2,-0.4949989318847656,-0.7249984741210938,-4.067501068115234,-9.42500114440918,-30.639999389648438,2,-0.3234838670299899,-2.245931985041212,78.0,1.611562639898611,78.19999694824219,-1.33683213003638,77.0,-0.3234838670299899
11800,2020-02-13,77.37000274658203,77.94999694824219,76.5999984741211,77.66999816894531,1534800.0,-0.0016773839150705516,2.139556959217892,0.7692202355334716,52.073754105634436,52.180070969358255,-0.3521485784883964,-0.3228092904493707,-2.7304744704056247,-5.102692766960644,25.45935863180463,1.3499984741210938,0.3559143383265564,0.2985023498535213,-1.0941586132337306,1.6911633129407733,-0.39782813169010467,0.9948328313971473,-1.9286257539062461,42.64717432036711,-3.872082043433089,0.6963304815436266,2,-0.3650016784667969,-0.595001220703125,-3.7575035095214844,-9.11500358581543,-32.9000015258789,3,-0.31174876425408393,1.0506441581519326,77.5,-2.245931985041212,78.0,1.611562639898611,78.19999694824219,-0.31174876425408393
11801,2020-02-14,77.13999938964844,77.5199966430664,76.91000366210938,77.44999694824219,1323600.0,-0.002972771730239576,1.71109830117663,1.0333409628442818,54.48408900124115,51.378792734356644,-0.03313781430695428,-0.04967244930166714,-2.3779405880100057,-4.874575880331918,25.04743660035117,0.6099929809570312,0.296669806999347,0.039498901367181816,-1.3323138450548697,1.4113116477892333,-0.646407471843844,0.7254052745782076,-1.5590774644726508,23.175986745165325,-27.087436869793528,0.6859063732110253,2,-0.13499832153320312,-0.36499786376953125,-3.2124977111816406,-8.569997787475586,-26.75999832153321,4,-0.40173707685987026,2.139556959217892,77.37000274658203,1.0506441581519326,77.5,-2.245931985041212,78.0,-0.40173707685987026
11802,2020-02-18,77.12000274658203,77.56999969482422,76.9000015258789,77.37999725341797,1707600.0,-0.0002592253464431815,1.0937462747061488,0.8386985627091947,51.632652266826526,51.35019382257463,-0.10928858240102102,-0.01799682513785683,-2.2092634754746285,-4.875442257438948,24.354810091332812,0.6699981689453125,0.3046196520823088,0.011502075195309658,-1.3587259610266074,1.3817301114172267,-0.673611942915656,0.6966160933062753,-1.4051176862062391,22.31776239530056,-29.057053675316883,0.6851140181109603,2,0.13499832153320312,-0.345001220703125,-2.535001754760742,-8.55000114440918,-23.300003051757812,1,-0.3340249120695493,1.71109830117663,77.13999938964844,2.139556959217892,77.37000274658203,1.0506441581519326,77.5,-0.3340249120695493
11803,2020-02-19,76.63999938964844,78.06999969482422,76.41000366210938,77.16000366210938,1671300.0,-0.006224109697076874,-2.3877617750097313,2.000058688890193,48.31681178885156,50.971601525009746,0.6192534860393408,0.357470794851821,-1.5940526359335934,-4.416271246864341,23.345499966488774,1.6599960327148438,0.28015453660563594,-0.39050140380859943,-1.6739747215876406,0.8929719139704417,-1.032238062698113,0.25123525508091404,-0.796509719480639,13.690281562216168,-36.44840210472363,0.6417366588895203,2,0.9300003051757812,0.13500213623046875,-2.0549983978271484,-8.069997787475586,-18.90999984741211,2,-0.3601252439186339,1.0937462747061488,77.12000274658203,1.71109830117663,77.13999938964844,2.139556959217892,77.37000274658203,-0.3601252439186339
11804,2020-02-20,77.31999969482422,77.41999816894531,76.51000213623047,76.56999969482422,1498900.0,0.008872655409593255,-1.091956643749123,-1.4422958420141436,53.104116159242395,51.43875107071697,-0.0696380087860291,-0.3192056643791261,-2.129123454385166,-5.132681459228223,22.162071254681077,0.9099960327148438,0.10778681065841056,0.2769989013671932,-1.0129474295094099,1.5669452322437962,-0.36797426407110834,0.9219720668054947,-1.3530495992560958,54.819169129373705,2.4081574352293984,0.6449731654383027,2,0.25,-0.5449981689453125,-2.664999008178711,-8.749998092651367,-21.959999084472656,3,-0.3693740492241985,-2.3877617750097313,76.63999938964844,1.0937462747061488,77.12000274658203,1.71109830117663,77.13999938964844,-0.3693740492241985
11805,2020-02-21,77.56999969482422,78.52999877929688,77.04000091552734,77.19999694824219,1441500.0,0.0032333161017426004,-3.318866860535831,0.4933369954427083,54.81130561271605,51.95567546866503,-0.13295784288028756,-0.6099282696784059,-2.216695142486728,-5.410342984193932,21.242260128899847,1.4899978637695312,0.22343597775822843,0.5329990386962891,-0.7453398485203167,1.8113379259128948,-0.1061704049120209,1.172168482304599,-1.4845275908717923,54.71692002072896,0.5463126098312543,0.6391694436083046,2,0.10000228881835938,-0.5649986267089844,-2.9025001525878906,-8.999998092651367,-21.259998321533196,4,-0.3959004667434819,-1.091956643749123,77.31999969482422,-2.3877617750097313,76.63999938964844,1.0937462747061488,77.12000274658203,-0.3959004667434819
11806,2020-02-24,76.31999969482422,77.80999755859375,76.30999755859375,77.75,1404000.0,-0.01611447730975568,-1.0689589855568125,-3.864837000226818,43.761619023195784,51.2625220267979,1.1291862641088954,0.6248531491541769,-0.824147150348125,-4.188209149650305,19.901609437300376,1.5,0.17846068273078686,-0.6870010375976534,-2.004463899414347,0.6304618242190401,-1.3457324685060001,-0.02826960668930667,-0.12074646282286494,0.4505464293078562,-47.43942486407989,0.6587314309083485,2,1.2999992370605469,0.6850013732910156,-1.4325027465820312,-6.695001602172852,-21.529998779296875,0,-0.41732178461055536,-3.318866860535831,77.56999969482422,-1.091956643749123,77.31999969482422,-2.3877617750097313,76.63999938964844,-0.41732178461055536
11807,2020-02-25,75.08000183105469,76.80999755859375,74.76000213623047,76.41000366210938,1652100.0,-0.01624735152945267,-1.0812123371493192,0.9300710120416362,48.00817335492528,50.59618946285349,2.1010146897717874,1.8718231955402302,0.5388693725711278,-2.959300868780815,18.89461991960129,2.0499954223632812,0.2224030668655672,-1.8704990386962947,-3.4100740526916837,-0.33092402470090576,-2.640286545693982,-1.1007115316986074,3.8499984741210938,8.488063123683322,-41.928124322049584,0.7697875069976923,2,1.5649986267089844,1.7649993896484375,-0.1625041961669922,-5.345003128051758,-23.810001373291016,1,-0.32898242089177754,-1.0689589855568125,76.31999969482422,-3.318866860535831,77.56999969482422,-1.091956643749123,77.31999969482422,-0.32898242089177754
11808,2020-02-26,74.30999755859375,75.8499984741211,74.26000213623047,75.05999755859375,1679400.0,-0.010255783879622227,-2.741208150076295,0.5639089980840494,32.64364751834124,48.75957431455271,2.5619647734605735,2.5778873861756892,1.4280602582385171,-2.2142372756318593,17.97136865067552,1.589996337890625,0.1734256416795006,-2.516003036499029,-4.4571630308744545,-0.5748430421236037,-3.486583033686742,-1.5454230393113164,4.536602783203122,1.1708539032334722,-43.784618088122585,0.9705799971877126,2,2.085002899169922,2.285003662109375,0.8000030517578125,-3.4399986267089844,-22.779998779296868,2,-0.27573675867252023,-1.0812123371493192,75.08000183105469,-1.0689589855568125,76.31999969482422,-3.318866860535831,77.56999969482422,-0.27573675867252023
11809,2020-02-27,70.25,74.20999908447266,69.84999847412111,74.01000213623047,2110200.0,-0.05463595333040383,1.096156138642363,5.013336181640625,24.23206391509234,45.666053182270254,6.130037482122347,6.437913496714344,5.522549074212293,1.8054204043592392,17.839557867671136,4.459999084472642,-0.08182419487118864,-6.239500427246099,-9.759485618742062,-2.719515235750137,-7.9994930229940735,-4.479507831498125,8.413136413574222,4.608312348104141,-39.00155593592583,1.759992595747981,2,3.9399986267089844,4.1399993896484375,5.320001602172852,1.3500022888183594,-20.889999389648438,3,-0.17822064708560392,-2.741208150076295,74.30999755859375,-1.0812123371493192,75.08000183105469,-1.0689589855568125,76.31999969482422,-0.17822064708560392
11810,2020-02-28,67.19000244140625,68.94000244140625,65.26000213623047,68.58000183105469,5410600.0,-0.043558684108096046,2.4881509390299463,0.369680478703653,15.138581766875518,41.294330156229634,8.486599254563515,9.224208449457365,8.539959988281737,4.780688695252323,18.223085791529797,4.989997863769531,-0.4954183834493051,-8.825498199462885,-14.270118377773912,-3.380878021151858,-11.547808288618398,-6.1031881103073715,10.944345695800791,15.378494096791822,-24.212588472664752,2.7223100891555134,2,4.704998016357422,4.904998779296875,8.52499771118164,4.524997711181641,-14.020004272460938,4,-0.17606788809646445,1.096156138642363,70.25,-2.741208150076295,74.30999755859375,-1.0812123371493192,75.08000183105469,-0.17606788809646445
11811,2020-03-02,70.44000244140625,70.47000122070312,67.11000061035156,67.52999877929689,3847800.0,0.048370291440816615,1.2626257436729997,-2.0935287337394923,25.93053083942297,38.438538886518124,4.67822317888519,5.789840605733133,5.298767549463463,1.4751747861207463,17.99189308617455,3.3600006103515625,-0.766332713454517,-5.269998168945307,-11.247893489133958,0.7078971512433441,-8.258945829039632,-2.2810505088509814,6.664398015722668,44.84850526560542,11.952920922557205,2.9889476600943286,3,1.4549980163574219,1.654998779296875,5.48249626159668,1.2749977111816406,-16.410003662109368,0,-0.2005962603404069,2.4881509390299463,67.19000244140625,1.096156138642363,70.25,-2.741208150076295,74.30999755859375,-0.2005962603404069
11812,2020-03-03,68.30000305175781,71.81999969482422,67.91000366210939,69.80999755859375,4350600.0,-0.030380455926709238,-2.414853708429703,-0.5188978029468853,23.1450768008922,35.64167944341153,6.07431288354168,7.5813582715321814,7.399678016659607,3.5492073668643087,17.145379781098473,3.9099960327148295,-1.1596701761083068,-6.941997528076172,-13.69270783029188,-0.19128722586046365,-10.317352679184026,-3.5666423769683178,7.856845539699236,28.706345295421208,0.7548839956314453,3.3753551511078523,3,3.5949974060058594,3.7949981689453125,7.622495651245117,3.414997100830078,-10.730003356933594,1,-0.19780382917395445,1.2626257436729997,70.44000244140625,2.4881509390299463,67.19000244140625,1.096156138642363,70.25,-0.19780382917395445
11813,2020-03-04,70.16000366210939,70.16999816894531,68.13999938964844,68.80999755859375,4519500.0,0.027232804205617134,1.9635124298315958,-0.8940470295779154,31.101964392488824,33.19699591377224,3.574340124669746,5.589737672666061,5.548798108293894,1.6386552406607677,17.964173628726265,2.029998779296875,-1.56606748690065,-4.8164970397949105,-11.936998651368555,2.3040045717787336,-8.376747845581733,-1.2562462340080884,5.125097212929532,54.74863906899208,28.051910299444643,3.560250805786821,3,1.7349967956542827,1.9349975585937358,5.7624950408935405,1.9599952697753764,-9.890003204345717,2,-0.2692417647997851,-2.414853708429703,68.30000305175781,1.2626257436729997,70.44000244140625,2.4881509390299463,67.19000244140625,-0.2692417647997851
11814,2020-03-05,69.01000213623047,71.06999969482422,68.51000213623047,69.52999877929689,2115200.0,-0.016391126936328715,-2.3684252794522886,-0.3851809571173517,29.54990310222196,30.390173412606238,3.82370859946397,6.413278589281461,6.637684008989794,2.7342579255567188,18.641001984169343,2.55999755859375,-2.008338783667128,-5.5504985809326115,-13.053920228844717,1.9529230669794941,-9.302209404888671,-1.7987877569765516,5.473090839703772,57.164655421058995,31.14360614901201,3.7517108239560533,3,2.5249977111816406,3.0849990844726562,7.507497787475586,3.3249969482421875,-9.620002746582031,3,-0.25329666448099597,1.9635124298315958,70.16000366210939,-2.414853708429703,68.30000305175781,1.2626257436729997,70.44000244140625,-0.25329666448099597
11815,2020-03-06,67.58999633789061,68.20999908447266,66.16999816894531,67.44999694824219,3461300.0,-0.020576811395204286,1.9565126050420167,-0.26923133353870676,27.924177309487405,28.630457666638634,4.111548265863988,7.534374226847248,7.991064086336266,4.1367214057838595,19.620199197811562,2.8400039672851562,-2.4605584825311553,-6.535504150390636,-14.604203966189061,1.5331956654077885,-10.569854058289849,-2.501154242491424,6.155249370867324,25.13270416726844,-1.1966634360497785,4.034349907899214,3,3.4450035095214986,4.505004882812514,8.98500251770021,4.985004425048842,-7.729995727539048,4,-0.26971440620302867,-2.3684252794522886,69.01000213623047,1.9635124298315958,70.16000366210939,-2.414853708429703,68.30000305175781,-0.26971440620302867
11816,2020-03-09,61.7599983215332,66.44000244140625,61.7599983215332,65.23999786376953,3728300.0,-0.08625533854466483,-1.6896578939579792,-24.857247956405793,22.011660125565257,25.741956196709744,8.559092474967997,12.821451307235122,13.6849951692721,9.935376203993144,21.03878941248852,5.829998016357408,-3.237546068380553,-11.603502082824704,-21.252866591411276,-1.9541375742381248,-16.428184337117997,-6.778819828531411,11.306427901422538,0.0,-25.728207798552305,4.82468225429329,3,7.045000076293945,8.585000991821289,14.96500015258789,11.560001373291016,-3.879997253417976,0,-0.13908679381542188,1.9565126050420167,67.58999633789061,-2.3684252794522886,69.01000213623047,1.9635124298315958,70.16000366210939,-0.13908679381542188
11817,2020-03-10,63.88999938964844,64.05000305175781,60.20000076293945,62.56000137329102,5080200.0,0.034488360200822576,3.6666543363719803,-0.3821833883066339,28.085255652871794,25.235468211657583,5.224249237145003,10.081285536923389,11.423786502004177,7.788813953535552,21.82155286749556,3.8500022888183594,-4.097583557006999,-8.758001136779782,-19.001256575239708,1.4852543016801434,-13.879628856009745,-3.6363734175498195,8.045784043165042,33.946632836229455,6.419115524360137,5.121627719229964,3,3.315000534057617,5.67500114440918,12.834999084472656,9.430000305175781,-4.069999694824219,1,-0.1543277618492056,-1.6896578939579792,61.7599983215332,1.9565126050420167,67.58999633789061,-2.3684252794522886,69.01000213623047,-0.1543277618492056
11818,2020-03-11,59.7400016784668,62.08000183105469,58.63000106811523,62.08000183105469,3380100.0,-0.06495535687630682,1.9487184085214524,-1.7594012350459436,23.00368968844964,25.098982186475062,7.923373708218477,13.48450634195278,15.395838902782799,11.898748721908277,22.297618314269982,5.25999832153321,-4.916025731235891,-11.994998931884766,-23.416967592063997,-0.5730302717055409,-17.70598326197438,-6.28401460179515,10.787487833961805,8.922835473376743,-14.526538466144501,5.710984330089612,3,5.48499870300293,9.039999008178711,16.984996795654297,13.579998016357422,2.319999694824226,2,-0.036324103158248744,3.6666543363719803,63.88999938964844,-1.6896578939579792,61.7599983215332,1.9565126050420167,67.58999633789061,-0.036324103158248744
11819,2020-03-12,52.43000030517578,56.54999923706055,51.27999877929688,56.040000915527344,4432200.0,-0.12236359504365224,1.2764594315356153,1.5427352029695949,18.273602161956916,25.44731778592855,13.901691073791042,19.837083583459105,22.455724672849854,19.114276757537453,23.886704084963068,8.460002899169915,-5.989864742166517,-18.05150032043457,-32.026772263460984,-4.076228377408157,-25.039136291947784,-11.063864348921364,16.43184082504895,6.792684613994513,-12.176866896521808,6.987635971513209,3,9.119998931884766,12.674999237060547,23.934999465942383,20.889999389648438,7.579998016357422,3,0.14953271232031518,1.9487184085214524,59.7400016784668,3.6666543363719803,63.88999938964844,-1.6896578939579792,61.7599983215332,0.14953271232031518
11820,2020-03-13,53.25,55.349998474121094,49.77999877929688,54.93999862670898,4280700.0,0.015639894908474172,3.438249736694519,0.4681435847581188,20.56647326149492,24.85131138838099,12.176882470941436,18.042469528836477,21.36741430863485,18.20425157185801,26.314070112551402,5.569999694824212,-6.947635557948388,-16.025500488281253,-31.572363422156513,-0.4786375544059922,-23.79893195521889,-8.252069021343623,12.798746354076272,20.828334081312992,-0.463763933682138,7.773431466937631,3,7.549999237060547,11.104999542236328,23.114999771118164,20.06999969482422,4.939998626708977,4,0.11530515285724774,1.2764594315356153,52.43000030517578,1.9487184085214524,59.7400016784668,3.6666543363719803,63.88999938964844,0.11530515285724774
11821,2020-03-16,46.1500015258789,51.11000061035156,43.63000106811523,48.47000122070313,4654000.0,-0.1333333046783305,-1.0326084026993108,1.3727820000316153,17.89123380087436,24.267551055045672,17.286902722065648,23.928564602204652,28.144272791340548,25.172503448770918,29.048431030602746,9.619998931884773,-7.701059895635666,-21.57599906921387,-39.77384659700795,-3.378151541419797,-30.674922833110905,-12.477075305316838,16.970370264737085,12.34084335438515,-10.13420685626782,9.098923763897037,3,11.199998855590827,15.129999160766609,30.25999832153321,27.16999816894532,12.840000152587898,0,0.29707472656928724,3.438249736694519,53.25,1.2764594315356153,52.43000030517578,1.9487184085214524,59.7400016784668,0.29707472656928724
11822,2020-03-17,51.36000061035156,53.959999084472656,45.54999923706055,47.040000915527344,4838500.0,0.1128927174910519,-1.3041085840058695,-1.8620690789149044,26.81349975866202,23.79105498462047,10.528441273460707,17.59167436095518,22.65211669576192,19.84295058523891,31.48984876079962,8.40999984741211,-7.952154636717921,-15.077999877929685,-34.1039525306862,3.947952774826838,-24.59097620430795,-5.56502355155142,7.862297035764271,41.89701475657169,16.03614663061166,9.512976326378261,3,5.989999771118164,9.920000076293945,25.049999237060547,21.959999084472656,6.869998931884766,1,0.12694704790267397,-1.0326084026993108,46.1500015258789,3.438249736694519,53.25,1.2764594315356153,52.43000030517578,0.12694704790267397
11823,2020-03-18,49.040000915527344,50.81999969482422,45.77999877929688,48.40999984741211,5257200.0,-0.04517133308516019,1.405729149121933,0.14583359088428574,27.790576874897752,23.59557429269556,10.658352279827284,18.69651273384457,24.64590009079575,22.01464103535926,33.63210661602577,5.58000183105468,-8.71885394788599,-16.01799964904785,-35.91224248142689,3.876243183331191,-25.96512106523737,-6.070878232858334,7.06383741498837,41.87306976881517,12.773499857911979,9.947121416189521,3,6.879999160766602,12.239999771118164,27.46249771118164,24.279998779296875,10.209999084472656,2,0.21982052565344978,-1.3041085840058695,51.36000061035156,-1.0326084026993108,46.1500015258789,3.438249736694519,53.25,0.21982052565344978
11824,2020-03-19,48.7599983215332,49.27999877929688,45.0,48.5099983215332,3083500.0,-0.005709677584966877,5.635652312769406,0.3968247240404236,29.508558976850324,23.77161670018033,8.676210262774553,17.63112225836265,24.566173066341747,22.146872894468004,35.91872517654695,4.279998779296882,-9.32211207931195,-14.87000217437744,-35.15452484780491,5.4145204990500275,-25.012263511091177,-4.727740837663703,5.200000762939453,43.77131731095033,12.401745667700936,10.142261336713734,3,6.275003433227539,12.320001602172852,28.03750228881836,24.78000259399414,11.990001678466797,3,0.272764633092375,1.405729149121933,49.040000915527344,-1.3041085840058695,51.36000061035156,-1.0326084026993108,46.1500015258789,0.272764633092375
11825,2020-03-20,46.86000061035156,51.56999969482422,46.56000137329102,48.86999893188477,4052700.0,-0.0389663202745143,-2.839083886903603,-8.039993286132841,22.971113770846415,23.878222660767122,8.187414135450148,18.037216437543947,26.080814813285286,23.984589562487187,37.13999667256272,5.009998321533196,-10.3820966241001,-15.23449993133545,-35.72428147561949,5.255281612948593,-25.479390703477478,-4.989609159193428,5.033998870849608,31.268152589397108,1.5373333525797328,10.244890772142023,3,6.980001449584961,14.219999313354492,30.030000686645508,26.68000030517578,15.329998016357415,4,0.2806230802369378,5.635652312769406,48.7599983215332,1.405729149121933,49.040000915527344,-1.3041085840058695,51.36000061035156,0.2806230802369378
11826,2020-03-23,44.47000122070313,48.41999816894531,44.13999938964844,46.459999084472656,3527700.0,-0.051002973933390594,-2.2301858980080094,0.9900495151914207,22.840209323999545,23.29543973533687,8.79141671239028,18.887101418452936,28.03684581414739,26.321569028971844,39.35680045510136,4.279998779296875,-11.502932683146568,-16.031999397277822,-36.8152668661801,4.751268071624459,-26.423633131728955,-5.640365662826682,7.099998474121087,3.360507548983195,-25.40521718659766,10.39163373445114,3,8.385000228881829,16.609998703002923,32.42000007629394,29.06999969482421,15.89999771118164,0,0.30852253270500163,-2.839083886903603,46.86000061035156,5.635652312769406,48.7599983215332,1.405729149121933,49.040000915527344,0.30852253270500163
11827,2020-03-24,50.38000106811523,51.20000076293945,45.97000122070313,46.33000183105469,2995100.0,0.13289857623526835,-1.192871715022152,-2.035177680738254,29.36143387395306,24.001855755948366,0.8532138658126556,11.627930546062899,21.773237054270417,20.378964882189656,42.49968905190979,6.729999542236321,-12.448345900910184,-8.886999511718756,-28.945688325367676,11.171689301930165,-18.916343918543213,1.1423448951057082,-6.75,83.98386840065092,56.08803433047237,10.029344406824462,3,-0.29000091552733664,10.699998855590827,26.510000228881843,23.159999847412116,8.329998016357429,1,0.17090115974214837,-2.2301858980080094,44.47000122070313,-2.839083886903603,46.86000061035156,5.635652312769406,48.7599983215332,0.17090115974214837
11828,2020-03-25,53.81999969482422,56.790000915527344,50.02999877929688,50.02999877929688,3338300.0,0.06828103520795903,-2.567282587471299,0.9358028714785862,34.87352846207905,25.84629201151749,-3.9279098711572544,6.929441462197246,18.016502791124807,16.977767963681643,44.83922463111286,6.760002136230462,-12.614666082585927,-4.422500991821288,-23.30470255446687,14.459700570824289,-13.863601773144069,5.018599789501501,-10.038598632812509,76.521732312623,50.166583032952126,9.441100781322788,3,-3.6099987030029297,7.260000228881836,23.19500160217285,21.03499984741211,1.8699989318847585,2,0.08193979696057507,-1.192871715022152,50.38000106811523,-2.2301858980080094,44.47000122070313,-2.839083886903603,46.86000061035156,0.08193979696057507
11829,2020-03-26,57.72999954223633,59.54999923706055,53.849998474121094,54.13000106811523,3211100.0,0.07264957022636565,-1.7403825697832227,0.9498674418183355,40.64516311162654,28.077257550421002,-7.830503635496854,2.143268581499882,13.839632465498653,13.117884488587592,44.65495634873036,5.729999542236328,-13.083341367053535,0.11349887847900675,-17.902858556909507,18.12985631386752,-8.894679839215257,9.121677596173264,-13.428254486083993,88.18948920930806,59.131783695931404,9.008178717694257,3,-6.1399993896484375,3.3500003814697266,19.442501068115234,17.125,-1.3999977111816406,3,0.02632947288786336,-2.567282587471299,53.81999969482422,-1.192871715022152,50.38000106811523,-2.2301858980080094,44.47000122070313,0.02632947288786336
11830,2020-03-27,55.36000061035156,57.56999969482422,54.18000030517578,55.099998474121094,2840100.0,-0.04105316041360485,-2.228573193194575,0.07222284623160719,43.501220060258895,30.922811579241507,-5.732565903004939,3.7751029002883953,15.848466934089515,15.481935192481131,43.10235996909479,3.549999237060547,-13.067883841333703,-1.6649999618530273,-19.126179770226813,15.796179846520758,-10.395589866039927,7.065589942333865,-10.143360303344735,72.80987236730807,38.42104107285236,8.730589904186893,3,-3.5150012969970703,5.719999313354492,21.8125,19.520000457763672,1.029998779296875,4,0.09736270466443209,-1.7403825697832227,57.72999954223633,-2.567282587471299,53.81999969482422,-1.192871715022152,50.38000106811523,0.09736270466443209
11831,2020-03-30,56.31000137329102,57.16999816894531,54.43000030517578,55.709999084472656,2756500.0,0.017160418216502382,1.3620713185228546,2.3076821502978646,42.11402517367155,32.62286995868701,-5.687959423261219,1.8047726115780733,14.552822490219661,14.521869757187083,42.49751888791751,2.7399978637695312,-12.017910687616812,-0.008499145507805395,-16.287687691308626,16.270689400293016,-8.148093418408216,8.131095127392605,-10.233359530480975,76.14139663447025,39.974185426043434,8.139594272900409,3,-4.4650020599365305,4.4099979400634695,21.027500152587884,18.594997406005852,-2.270000457763679,0,0.10442189859734152,-2.228573193194575,55.36000061035156,-1.7403825697832227,57.72999954223633,-2.567282587471299,53.81999969482422,0.10442189859734152
11832,2020-03-31,54.790000915527344,56.43999862670898,54.099998474121094,56.43999862670898,2190900.0,-0.02699343670207488,1.836367755822061,-2.749985694939779,44.55205685083324,34.48525662267984,-4.056869882863587,2.382915571762325,15.68949508735858,16.023503336111872,42.70195788462596,2.3400001525878835,-11.160486179127233,-0.8529994964599581,-16.129130198517103,14.423131205597194,-8.49106484748853,6.785065854568614,-7.904957629062267,50.00002003517371,9.95751968067463,7.638065351028575,3,-2.9450016021728516,5.429998397827148,22.522499084472656,20.11499786376953,-0.26000213623046164,1,0.10184336417443052,1.3620713185228546,56.31000137329102,-2.228573193194575,55.36000061035156,-1.7403825697832227,57.72999954223633,0.10184336417443052
11833,2020-04-01,51.27000045776367,54.22000122070313,49.79999923706055,52.27000045776367,2219800.0,-0.06424530751862267,-1.243654438988122,0.6060614467664064,48.607108584672964,36.607317690215694,-0.20928690940285577,4.653763976307076,18.73738662824931,19.51198639930405,43.20922712909172,4.990001678466797,-9.429831686685851,-3.428499794006349,-17.18578638393396,10.32878679592126,-10.30714308897015,3.450143500957452,-3.625059814262869,15.07693559695513,-27.966400618050024,6.878643294963805,4,0.5749988555908203,8.469999313354492,25.475000381469727,23.634998321533203,5.779998779296875,2,0.14511407373280738,1.836367755822061,54.790000915527344,1.3620713185228546,56.31000137329102,-2.228573193194575,55.36000061035156,0.14511407373280738
11834,2020-04-02,51.52999877929688,53.20000076293945,50.0099983215332,50.0099983215332,2032400.0,0.0050711589469829566,-3.197370369347913,-1.520000457763679,47.90652207463846,39.377918612859254,-0.039157210725107916,3.1801083291861474,18.034995492202505,19.22134317874724,44.277447047675615,3.19000244140625,-8.381996303838562,-2.2945013046264577,-14.337771777837808,9.748769168584893,-8.316136541232133,3.7271339319792176,-3.1707546201824925,22.2651150619656,-22.61386243618502,6.0216352366056745,4,0.3150005340576101,7.390001296997063,24.965002059936516,23.374999999999993,5.290000915527337,3,0.08072967098697958,-1.243654438988122,51.27000045776367,1.836367755822061,54.790000915527344,1.3620713185228546,56.31000137329102,0.08072967098697958
11835,2020-04-03,49.36000061035156,51.93000030517578,48.33000183105469,50.959999084472656,3612700.0,-0.04211135688629508,1.03389691699264,-1.0526302580692066,54.43983350822202,42.88898796666175,2.8192318503150844,4.125870429048177,19.70827649720178,21.338026931644322,44.748276119087976,3.5999984741210938,-7.272734342385824,-3.552999687194827,-13.841142670895941,6.735143296506287,-8.697071179045388,1.5910718046557335,10.189998626708984,11.651574728396895,-35.800646443205096,5.144071491850558,4,3.3999996185302734,8.364999771118164,24.92999839782715,25.029998779296875,7.049999237060547,4,0.14120747841403802,-3.197370369347913,51.52999877929688,-1.243654438988122,51.27000045776367,1.836367755822061,54.790000915527344,0.14120747841403802
11836,2020-04-06,53.16999816894531,55.0,51.4900016784668,51.599998474121094,4539900.0,0.07718795606730056,-2.9218005438627896,-0.9812507450587702,52.60431360572729,45.471530159081105,0.41695792943025367,-0.380155536195673,15.460416384253534,17.496169064679393,43.861974357530464,5.6399993896484375,-6.162060384531927,0.6864978790283232,-8.726541537155882,10.099537295212528,-4.020021829063779,5.393017587120426,6.155601119995119,59.679386562570755,11.04840520799749,4.7065197080921015,4,0.7700023651123047,4.555002212524414,18.825002670288086,18.925003051757812,4.240001678466797,0,0.060560491472497535,1.03389691699264,49.36000061035156,-3.197370369347913,51.52999877929688,-1.243654438988122,51.27000045776367,0.060560491472497535
11837,2020-04-07,54.02999877929688,55.58000183105469,53.29999923706055,55.0099983215332,2094900.0,0.016174546548204827,1.1509391863563816,-0.624203651419209,57.494741469125124,47.98499827097511,0.14433656751433688,-2.1257033393790508,14.186407618900681,16.600522986076534,42.57057175886393,2.410003662109375,-4.4824811792659105,2.039498519897471,-5.751152864992285,9.830149904787227,-1.8558271725474071,5.934824212342349,5.075688560485837,78.6206475619613,27.93130582604543,3.895325692444879,4,-0.08999824523926492,3.6950016021728445,17.965002059936516,18.065002441406243,3.4900016784667898,1,0.00018512190369124326,-2.9218005438627896,53.16999816894531,1.03389691699264,49.36000061035156,-3.197370369347913,51.52999877929688,0.00018512190369124326
11838,2020-04-08,57.56999969482422,58.31999969482422,53.77000045776367,54.27999877929688,3118700.0,0.06551917444950583,-1.1113697514692347,-3.3571453594964766,62.051988230064595,50.363534395246006,-3.137754989379708,-6.15202859350304,10.24597721564922,13.024821307995424,40.68132847094093,4.549999237060547,-2.392232381485158,5.687999534606931,-1.6981650427709383,13.0741641119848,1.9949172459179962,9.381081823295865,1.3201739347839379,92.49249088711014,39.23736941665725,3.6930822886889363,4,-4.244998931884766,-0.2199993133544922,14.42500114440918,14.525001525878906,-1.6199989318847656,2,-0.05280529671082568,1.1509391863563816,54.02999877929688,-2.9218005438627896,53.16999816894531,1.03389691699264,49.36000061035156,-0.05280529671082568
11839,2020-04-09,60.27000045776367,61.9000015258789,58.15999984741211,58.31999969482422,3753200.0,0.04689944028577431,-2.2951549993530076,0.5927052341342276,67.9518095915291,53.080266565387134,-6.078819141281805,-8.679566677619107,7.162862385513236,10.279389295407555,37.69601651277156,4.33000183105468,-0.8012242112496892,7.996000289916992,-0.289983357089298,16.281983936923282,3.853008466413847,12.138992113420137,-11.939998626708984,87.98820114390324,30.631976943420852,4.142991823503144,4,-5.154998779296875,-2.9200000762939453,11.725000381469727,11.825000762939453,-3.0900001525878906,3,-0.05342626839632525,-1.1113697514692347,57.56999969482422,1.1509391863563816,54.02999877929688,-2.9218005438627896,53.16999816894531,-0.05342626839632525
11840,2020-04-13,59.38999938964844,59.9900016784668,58.0099983215332,59.68000030517578,2521700.0,-0.01460097994742715,3.351638217244039,-0.1487183600329433,70.81473171520895,56.26923395889129,-5.103760512898063,-7.711351987244406,7.651618637789127,11.10167455034727,34.387479445355915,2.2600021362304688,0.3098688823741611,6.808999252319339,-2.0634671272612124,15.68146563189989,2.3727660625290596,11.245232442109618,-10.788597564697262,75.88854780959059,11.218821603307845,4.4362331897902765,4,-4.274997711181641,-3.469999313354492,12.42500114440918,12.705001831054688,-1.970001220703125,0,-0.0432732736359005,-2.2951549993530076,60.27000045776367,-1.1113697514692347,57.56999969482422,1.1509391863563816,54.02999877929688,-0.0432732736359005
11841,2020-04-14,59.86000061035156,60.91999816894531,58.4000015258789,60.63999938964844,2695700.0,0.007913810835718627,2.761199298549283,2.689642471916024,65.59210568418796,58.60701716259737,-5.606858600774956,-7.485348595982373,6.791635829054329,10.585684873173307,30.469269427174282,2.5199966430664134,0.8469663199016111,6.593500518798827,-2.3053584780875696,15.492359515685223,2.144071020355632,11.042930017242021,-10.99262679138183,76.27906543490427,13.471956176142612,4.449429498443196,4,-4.744998931884766,-4.82499885559082,11.704999923706055,12.235000610351562,-3.6000022888183594,1,-0.05763449261213083,3.351638217244039,59.38999938964844,-2.2951549993530076,60.27000045776367,-1.1113697514692347,57.56999969482422,-0.05763449261213083
11842,2020-04-15,57.88000106811523,59.4900016784668,57.52000045776367,58.47999954223633,2208600.0,-0.03307717210236605,-1.9848510244776465,0.7692300168238285,57.0145154905847,59.54117348547646,-3.511745242272987,-5.261607342357145,8.314821327951172,12.517934439736912,27.39814617380264,2.3400001525878906,1.3175051445417125,4.287500953674311,-4.7931339077526545,13.368135815101276,-0.2528164770391754,8.827818384387797,-8.751974695007313,50.55350640076083,-10.084274695441572,4.540317430713484,4,-2.7649993896484304,-4.039999008178704,11.694997787475593,12.464998245239265,-1.6100006103515554,2,-0.00812026973099056,2.761199298549283,59.86000061035156,3.351638217244039,59.38999938964844,-2.2951549993530076,60.27000045776367,-0.00812026973099056
11843,2020-04-16,59.81999969482422,60.66999816894531,58.0,58.0,3193900.0,0.03351759832253509,-1.9340644138989147,-3.0333405388909016,53.874676220996726,60.20430172396072,-4.5945484162401655,-6.695888474075986,6.001734221362781,10.508089780158556,24.25763469329112,2.7899971008300852,1.8591044411143685,5.68849964141846,-3.5329998193058145,14.909999102142734,1.0777499110563227,10.299249371780597,-10.436533818660884,52.51138530087772,-4.4495631123344594,4.610749730362135,4,-4.704998016357422,-6.964998245239258,8.565000534057617,9.745000839233398,-3.3899993896484375,3,-0.03844866681367687,-1.9848510244776465,57.88000106811523,2.761199298549283,59.86000061035156,3.351638217244039,59.38999938964844,-0.03844866681367687
11844,2020-04-17,62.06000137329102,62.40999984741211,59.83000183105469,61.0099983215332,2434600.0,0.037445698594020804,1.9485691615513392,0.5769248504512701,62.48137243824389,61.0978060495187,-5.792982807697783,-8.314697461287594,3.3470182490620104,8.209121371854131,21.00280549153602,2.5900001525878906,2.4379865932197973,7.26350116729737,-2.240900546587106,16.767902881181847,2.511300310355132,12.015702024239609,-12.426204784133375,92.84256609802462,36.32135187233216,4.752200856942238,4,-5.11000061035157,-9.04000091552735,4.9424991607665945,6.719999313354485,-6.05000305175782,4,-0.09845311754989994,-1.9340644138989147,59.81999969482422,-1.9848510244776465,57.88000106811523,2.761199298549283,59.86000061035156,-0.09845311754989994
11845,2020-04-20,60.0099983215332,61.75,60.0,61.29999923706055,2435300.0,-0.033032597589340185,-1.6717607044681544,-1.2285687297458245,56.6213253846372,61.5441406916198,-2.317071987733364,-5.511599669337151,4.983462749519447,10.183806302564506,18.470412656134076,2.0600013732910227,3.0498629305464675,4.555998229980467,-4.442612908337438,13.554609368298372,0.05669266082151836,9.055303799139416,-9.865153602045375,50.920208068748806,-2.990334719485567,4.499305569158952,4,-2.154998779296875,-6.989997863769531,3.3175010681152344,5.095001220703125,-2.9599990844726562,0,-0.047158775129342745,1.9485691615513392,62.06000137329102,-1.9340644138989147,59.81999969482422,-1.9848510244776465,57.88000106811523,-0.047158775129342745
11846,2020-04-21,58.18999862670898,59.95000076293945,57.36999893188477,59.06999969482422,1963500.0,-0.030328274383089937,-1.0476201288822544,0.6821708864877069,56.01982561809505,61.380261152616455,0.32396901999870664,-2.7521335085620606,6.337339761663692,11.932628176214159,15.244035822985458,2.6399993896484304,3.69738402162416,2.0499986648559485,-5.377642482799573,9.47763981251147,-1.663821908971812,5.763819238683709,-7.5545477021041805,16.269832259314338,-36.56003275188637,3.713820573827759,4,-0.09999847412108664,-5.169998168945305,4.38750076293946,6.165000915527351,-0.1999969482421804,1,-0.013232522356689591,-1.6717607044681544,60.0099983215332,1.9485691615513392,62.06000137329102,-1.9340644138989147,59.81999969482422,-0.013232522356689591
11847,2020-04-22,58.9900016784668,59.56000137329102,58.2599983215332,59.349998474121094,2028700.0,0.013748119447293261,2.33333007291912,0.4090867712528198,65.12539170895417,61.72175042804864,0.33696867098925765,-3.02933952750719,5.032214285677128,11.085814601575152,12.831918002179382,1.3700027465820455,4.295314505138911,2.41950168609619,-4.588690795646244,9.427694167838624,-1.0845945547750233,5.923597926967403,-7.88356879694971,32.14290579970109,-24.41062329810726,3.504096240871216,4,0.8999977111816406,-5.715002059936523,0.3249988555908203,2.289999008178711,-0.8800010681152344,2,-0.046279085934152975,-1.0476201288822544,58.18999862670898,-1.6717607044681544,60.0099983215332,1.9485691615513392,62.06000137329102,-0.046279085934152975
11848,2020-04-23,58.22999954223633,60.36999893188477,58.06000137329102,58.9900016784668,2220300.0,-0.012883575429832428,-3.2000013871646207,2.111135836220873,62.87470922471796,61.15762816506962,1.3415115502098587,-2.0258792171572964,5.2742956621366375,11.780858847228345,12.017170084405949,2.30999755859375,4.744230891783943,1.4389995574951158,-5.48177619423069,8.359775309220922,-2.0213883183677908,4.899387433358022,-6.671423982083439,17.06350107401862,-42.01682199380927,3.4603878758629034,4,1.6599998474121094,-4.954999923706055,1.085000991821289,3.0500011444091797,1.0200004577636719,3,-0.03365961016453378,2.33333007291912,58.9900016784668,-1.0476201288822544,58.18999862670898,-1.6717607044681544,60.0099983215332,-0.03365961016453378
11849,2020-04-24,59.25,59.38999938964844,57.36999893188477,58.6500015258789,2117800.0,0.0175167519454269,3.5909244600885892,-0.7894694574110418,69.88338412436241,61.054145099420005,0.18060030602924826,-3.0843000112894785,3.7536674954770746,10.712828358622687,11.774792512932125,2.0200004577636648,5.005842661900239,2.382999992370607,-4.6141549424424255,9.38015492718364,-1.1155774750359058,5.8815774597771195,-7.25736746835674,42.92238834827994,-21.242055035023427,3.4985774674065144,4,0.6399993896484375,-5.975000381469727,-0.6499996185302734,2.030000686645508,0.6100006103515625,4,-0.047594931558214704,-3.2000013871646207,58.22999954223633,2.33333007291912,58.9900016784668,-1.0476201288822544,58.18999862670898,-0.047594931558214704
11850,2020-04-27,60.75,61.099998474121094,59.93999862670898,59.95000076293945,1564100.0,0.025316455696202445,-1.8292558115733382,1.3333354526149659,66.79963990360451,61.18831556824407,-1.2361950231826384,-4.384590665205657,1.7643388999710794,9.133753973006407,11.677635288331594,1.8499984741210938,4.829163523575588,3.613500022888182,-3.552426349807888,10.77942639558426,0.030536836540143497,7.196463209236221,-8.340672775725984,90.61666174062712,24.815610776415937,3.582963186348038,4,-0.8600006103515625,-7.475000381469727,-2.6924991607666016,0.5300006866455078,0.2200012207031321,0,-0.07802471898710772,3.5909244600885892,59.25,-3.2000013871646207,58.22999954223633,2.33333007291912,58.9900016784668,-0.07802471898710772
11851,2020-04-28,62.18999862670898,63.13000106811523,61.4000015258789,61.93000030517578,2150000.0,0.02370368109809018,-1.6212196087610873,0.32499821185894257,67.63179781124836,62.368013603873365,-2.5825037342666803,-5.651229563815839,-0.15092947793818468,7.619377612023051,11.749584157204755,2.3800010681152273,4.192775395982231,4.759498786926265,-2.738443512891486,12.257441086744016,1.0105276370173897,8.50846993683514,-9.380644497509437,83.68051922249077,18.695492296378205,3.7489711499088747,4,-1.9399986267089773,-8.554998397827141,-4.729997634887688,-0.9099979400634695,-3.1299972534179545,1,-0.08264993573164248,-1.8292558115733382,60.75,3.5909244600885892,59.25,-3.2000013871646207,58.22999954223633,-0.08264993573164248
11852,2020-04-29,60.36999893188477,63.38000106811523,60.27000045776367,62.9900016784668,2683000.0,-0.02926515090872761,-1.2056744304331661,-10.0769986941916,56.53594299826167,62.66370991245835,-0.4158886370574919,-3.575050947156946,1.1634975277143909,9.365476921631235,11.63220526071948,3.1100006103515554,3.4602004615842645,2.660499191284188,-4.8390097108756365,10.16000809344402,-1.0892552597957277,6.410253642364104,-6.94140598635029,49.9167875817368,-11.110011663452468,3.749754451079916,4,0.00500106811522727,-5.694997787475593,-3.402498245239265,0.9100017547607351,0.5100021362304545,2,-0.03942350994743793,-1.6212196087610873,62.18999862670898,-1.8292558115733382,60.75,3.5909244600885892,59.25,-0.03942350994743793
11853,2020-04-30,58.709999084472656,59.81999969482422,57.66999816894531,59.81000137329102,2009600.0,-0.027497099168166117,2.839292100503745,0.4198477617068898,46.17271661547026,60.851637043261285,1.1958563517897431,-1.4009116090964255,2.303685839399563,10.935744542297584,10.40795601045917,2.7000007629394602,2.9643253279618023,0.6284994125366197,-6.237414554600917,7.494413379674164,-2.8044575710321524,4.061456396105392,-4.485293489131713,22.296167658741428,-33.861154726913085,3.4329569835687708,4,1.6650009155273438,-2.8549976348876953,-3.1249990463256836,2.5700016021728516,6.0500030517578125,3,-0.010219698236714425,-1.2056744304331661,60.36999893188477,-1.6212196087610873,62.18999862670898,-1.8292558115733382,60.75,-0.010219698236714425
11854,2020-05-01,55.68999862670898,57.88000106811523,54.56999969482422,57.5,2563800.0,-0.05143928640534412,1.57587303754875,1.6454523701358335,41.785081185096594,59.20316546553455,3.595335907508023,2.051928667064537,4.73614290826216,13.847061521902909,9.315537121020437,4.1399993896484375,2.8672336506670817,-2.599501037597662,-8.854612845865653,3.6556107706703287,-5.727056941731661,0.5280548665363369,7.69000244140625,12.712812228159493,-39.25709664536066,3.127555904133996,5,3.2850017547607493,0.16500282287598367,-0.044998168945305395,5.5900020599365305,5.94000244140625,4,0.06392532700806419,2.839292100503745,58.709999084472656,-1.2056744304331661,60.36999893188477,-1.6212196087610873,62.18999862670898,0.06392532700806419
11855,2020-05-04,56.33000183105469,56.41999816894531,55.1500015258789,56.15999984741211,2865000.0,0.011492246725227417,6.257234411274278,-0.09392367660664984,42.22124898075841,57.66999028360825,2.6579399350410426,2.066842082280985,3.4958598559901546,13.10674123395978,7.859158343842812,1.2699966430664134,2.7547845411333327,-2.307997894287112,-7.065820157936926,2.4498243693627018,-4.686909026112019,0.07091323753779477,6.873799209594722,19.977319658158162,-27.723086338189947,2.3789111318249057,5,2.644998550415039,-0.47500038146972656,0.004998207092285156,4.94999885559082,4.009998321533203,0,0.06266640625867659,1.57587303754875,55.68999862670898,2.839292100503745,58.709999084472656,-1.2056744304331661,60.36999893188477,0.06266640625867659
11856,2020-05-05,56.38999938964844,58.040000915527344,56.36999893188477,56.63999938964844,1685300.0,0.0010651084083699303,-10.51721869985056,-1.470571075956468,46.41309316728665,55.59084600120076,2.5879072369577756,2.382605186716475,2.864200557620755,12.941445959244533,7.042471301189831,1.7099990844726562,2.1588511626039733,-2.4090003967285156,-6.567977735215898,1.7499769417588666,-4.488489065972203,-0.32951172748482804,6.6411256240844665,20.65833610811744,-25.579000187345102,2.0794886692436902,5,2.585000991821289,-0.5349979400634766,0.07250022888183594,4.89000129699707,0.42000198364258523,1,0.08122010783166367,6.257234411274278,56.33000183105469,1.57587303754875,55.68999862670898,2.839292100503745,58.709999084472656,0.08122010783166367
11857,2020-05-06,54.040000915527344,56.599998474121094,53.790000915527344,56.599998474121094,1564700.0,-0.041674029075313035,1.1953126862646926,10.239990234375,36.355059929267846,52.644218301706296,4.651010292965481,4.989189770361051,4.64341863097431,15.167420800368149,6.564086926353005,2.80999755859375,1.80358294154955,-4.759498977661131,-8.916063450492679,-0.6029345048295838,-6.837781214076905,-2.6812167412453576,8.821901591827384,4.145937821054603,-39.591805048175104,2.078282236415774,5,4.545000076293945,1.8150005340576172,2.2424983978271484,7.239999771118164,3.529998779296875,2,0.09289415937669387,-10.51721869985056,56.38999938964844,6.257234411274278,56.33000183105469,1.57587303754875,55.68999862670898,0.09289415937669387
11858,2020-05-07,54.52999877929688,55.02000045776367,53.43999862670898,54.18000030517578,3175100.0,0.00906731782879655,1.3759393320560436,-0.13671828433827138,30.62274576078852,48.28192515019809,4.001805459607802,4.489968255784028,3.601389266007139,14.556266905991656,6.802367957631909,1.5800018310546946,1.5904321023673091,-4.117501068115224,-8.667128531759609,0.4321263955291599,-6.392314799937417,-1.8426873362930323,7.969027664384747,23.695643700818692,-13.259338598241598,2.274813731822192,5,3.88000106811522,1.3250026702880788,1.50250053405761,6.750001907348626,4.920001983642571,3,0.11644970531760257,1.1953126862646926,54.040000915527344,-10.51721869985056,56.38999938964844,6.257234411274278,56.33000183105469,0.11644970531760257
11859,2020-05-08,57.04999923706055,57.31000137329102,55.349998474121094,55.41999816894531,1507300.0,0.04621310313911864,-1.2146919686634634,4.657166212533966,42.56281694093507,45.588944821012596,1.2705259386560002,1.8091190144105909,0.6781441197862392,11.908734745269115,6.890953559304195,2.7800025939941406,1.0893889792336324,-1.4365005493164062,-5.972249831157178,3.099248732524366,-3.7043751902367887,0.8313740916039762,4.905485537602722,78.47823508972415,41.50150460045556,2.2678746409203847,5,1.3600006103515554,-1.194997787475586,-1.2574996948242188,4.230001449584961,3.470001220703125,4,0.13514466261660152,1.3759393320560436,54.52999877929688,1.1953126862646926,54.040000915527344,-10.51721869985056,56.38999938964844,0.13514466261660152
11860,2020-05-11,56.81999969482422,57.1500015258789,55.56000137329102,56.61000061035156,1710900.0,-0.004031543300826446,2.655161225259382,0.12883370973215227,46.258878129077615,43.21417596743807,0.9883668098071325,1.935966620414007,0.5925602867078084,11.98765349554796,7.020138772900363,1.5900001525878764,0.6794901339407033,-1.5380001068115234,-6.111436415992237,3.0354362023691905,-3.824718261401877,0.74871804777883,4.624555910961796,73.47824752894819,32.48259355286835,2.2867181545903565,5,1.5900001525878835,-0.9649982452392578,-1.4375,4.460000991821289,3.0699996948242188,0,0.08465331571849966,-1.2146919686634634,57.04999923706055,1.3759393320560436,54.52999877929688,1.1953126862646926,54.040000915527344,0.08465331571849966
11861,2020-05-12,56.40999984741211,58.13999938964844,56.18000030517578,57.11999893188477,1949600.0,-0.007215766448683381,-2.3504310288613275,-3.3809627611262827,42.80133344118937,41.688108238874484,0.5501000728164342,2.1863437154078866,0.5709326356248425,12.249839788049172,6.852657279000061,1.9599990844726562,-0.04409053321092671,-1.7754999160766616,-6.370602356517438,2.8196025243641145,-4.073051136297053,0.52205130414373,4.554282339629282,63.19150507638732,20.205408605109845,2.2975512202203894,5,0.2199993133544922,1.0250015258789062,-1.1674995422363281,4.870000839233398,2.4300003051757812,1,0.06966850409158565,2.655161225259382,56.81999969482422,-1.2146919686634634,57.04999923706055,1.3759393320560436,54.52999877929688,0.06966850409158565
11862,2020-05-13,57.40999984741211,58.22000122070313,56.63000106811523,56.75,3159100.0,0.01772735335410358,-2.5333426581725615,-0.9295784485444938,47.74229109591487,41.86250540336833,-1.0213357005660484,1.2114380686569532,-0.7889848680228155,11.094844307198969,6.90961856933405,1.8100013732910227,-0.7583843961866421,-0.7519998550415039,-5.358473930577382,3.8544742204943745,-3.0552368928094467,1.5512371827264388,3.102825326009338,83.05437377149647,35.26951762953836,2.30323703776794,5,-1.5799999237060547,0.9300003051757812,-1.5774993896484375,3.8700008392333984,-1.75,2,-0.010451114365368386,-2.3504310288613275,56.40999984741211,2.655161225259382,56.81999969482422,-1.2146919686634634,57.04999923706055,-0.010451114365368386
11863,2020-05-14,57.52000045776367,57.65999984741211,55.349998474121094,56.40999984741211,2744200.0,0.0019160531378492607,2.323744442614853,1.6818194954194723,44.98550746431377,42.21810832328135,-1.4727664488176373,0.9700261491361886,-1.3250080374864766,10.842486371495994,6.803768857012638,2.3100013732910156,-1.6738703894786866,-0.5269992828369112,-5.0736421257944855,4.019643560120663,-2.800320704315702,1.7463221386418795,2.5684551228550276,75.60975285570338,26.085817344125978,2.273321421478788,5,-1.6900005340576172,0.8899993896484304,-1.6875,3.760000228881836,-1.7299995422363281,3,0.0008692495942739242,-2.5333426581725615,57.40999984741211,-2.3504310288613275,56.40999984741211,2.655161225259382,56.81999969482422,0.0008692495942739242
11864,2020-05-15,55.95000076293945,57.93000030517578,55.63000106811523,57.16999816894531,3172200.0,-0.027294848441057562,-1.4731217198161446,-1.0990961578115335,36.14318597336363,41.54276798912637,0.15420993126844706,2.1700705049479723,-0.17098443923163842,12.231292108193344,6.2686471224131886,2.299999237060554,-2.218901082987628,-1.7914989471435518,-6.01221060220697,2.4292127079198664,-3.9018547746752574,0.31885688038815374,3.739547400444664,20.905983087748535,-22.452542923685474,2.110355827531708,5,-0.12000083923339844,2.459999084472649,-0.6125001907348633,5.329999923706055,-0.18000030517578125,4,0.06255585258755447,2.323744442614853,57.52000045776367,-2.5333426581725615,57.40999984741211,-2.3504310288613275,56.40999984741211,0.06255585258755447
11865,2020-05-18,57.18000030517578,58.0,57.02999877929688,57.58000183105469,3100800.0,0.021983905727684272,-1.7714139355429728,0.3278708003064272,35.35944108766384,40.31458442472383,-1.0533036795343378,0.7559413770593153,-1.7654658670001666,10.831479072792987,5.696492076118028,2.049999237060547,-2.3753371773665606,-0.41999950408935405,-4.508164292458062,3.668165284279354,-2.4640818982737045,1.6240828900949964,2.134574886007826,63.76306898082535,24.451418525704213,2.044082394184353,5,-1.3500003814697266,1.229999542236321,-0.9474992752075195,4.100000381469727,-2.8100013732910085,0,0.05841203453588584,-1.4731217198161446,55.95000076293945,2.323744442614853,57.52000045776367,-2.5333426581725615,57.40999984741211,0.05841203453588584
11866,2020-05-19,57.41999816894531,58.040000915527344,56.65999984741211,56.93000030517578,1585200.0,0.004197234391196902,-1.679616900239993,-1.2249899864578764,40.50224816664804,40.77538311776608,-1.2648430539473452,0.47990418017164416,-2.1867246310110318,10.421179606010554,5.867980415070432,1.3800010681152344,-2.1705985465640723,-0.14150161743164347,-4.220764729441207,3.93776149457792,-2.1811331734364217,1.8981299385731347,1.542102428369816,72.1253558830017,32.744268533412125,2.0396315560047817,5,-1.5899982452392578,0.9900016784667898,-1.9024972915649414,3.8600025177001953,-2.529998779296875,1,0.04301639323351614,-1.7714139355429728,57.18000030517578,-1.4731217198161446,55.95000076293945,2.323744442614853,57.52000045776367,0.04301639323351614
11867,2020-05-20,56.2599983215332,58.04999923706055,55.9000015258789,57.68000030517578,3702300.0,-0.0202020181888386,-1.0093478101988036,-2.897975866095757,41.849628796583175,42.02281456618771,0.2717583480039636,1.5018953435982922,-1.2938689968930674,11.393941003045455,6.1351616790552095,2.1499977111816477,-2.0427575012299073,-1.165001296997069,-5.225659353379513,2.895656759385375,-3.195330325188287,0.8653277311941494,2.3707761575455564,33.70368852864342,-7.514724824770823,2.03032902819122,5,0.5250015258789062,2.150001525878899,-1.1849966049194336,5.020002365112305,-1.4399986267089844,2,0.04585854795639421,-1.679616900239993,57.41999816894531,-1.7714139355429728,57.18000030517578,-1.4731217198161446,55.95000076293945,0.04585854795639421
11868,2020-05-21,56.27000045776367,56.59000015258789,55.41999816894531,56.13999938964844,1564100.0,0.00017778415444147377,2.0389643846203387,-0.09154992007951752,52.41265388118581,43.117240892882236,0.5973494592153727,1.409807713101337,-1.4426197569181198,11.196933382121827,6.260720740299444,1.1700019836425781,-2.0436386442599286,-1.0569992065429688,-5.130440830558619,3.016442417472682,-3.0937200185507905,0.979721605464853,2.049327470172898,32.31946553647241,-11.988157784499734,2.0367208120078244,5,0.5149993896484375,2.1399993896484304,-1.7924985885620117,5.010000228881836,-0.9300003051757812,3,-0.010840600771088171,-1.0093478101988036,56.2599983215332,-1.679616900239993,57.41999816894531,-1.7714139355429728,57.18000030517578,-0.010840600771088171
11869,2020-05-22,56.43000030517578,56.63999938964844,55.83000183105469,56.27000045776367,1558300.0,0.0028434307110447588,1.7931045822563354,1.230757944775375,50.433269204069894,43.58106212343693,0.38012855915286536,1.0832468574706837,-1.5067104644684122,10.857103204666288,6.587376073518995,0.80999755859375,-1.5823135438075582,-0.7559993743896456,-4.743491906651641,3.2314931578723503,-2.7497456405206435,1.2377468917413523,1.6199989318847656,38.40310745403146,-8.611092890855964,1.9937462661309973,5,0.3549995422363281,1.979999542236321,-2.4449987411499023,4.850000381469727,-2.1199989318847585,4,-0.011341474148277464,2.0389643846203387,56.27000045776367,-1.0093478101988036,56.2599983215332,-1.679616900239993,57.41999816894531,-0.011341474148277464
11870,2020-05-26,56.0099983215332,57.59000015258789,55.72000122070313,57.4900016784668,3070700.0,-0.007442884660130988,1.2261888002325063,-9.25002980235081,48.40335654956399,44.20350913547856,0.7522565296255266,1.1909951990817405,-1.0201374474732958,11.081829816994258,6.343804887712484,1.8699989318847585,-1.0243393000954057,-0.9390012741088896,-4.583260188446324,2.7052576402285453,-2.7611307312776106,0.8831281830598314,1.7634008789062463,22.433456767023625,-26.761460514645496,1.8221294571687185,5,0.7750015258789062,2.400001525878899,-1.0249977111816406,5.270002365112305,-0.6799964904785156,1,-0.004284911104474376,1.7931045822563354,56.43000030517578,2.0389643846203387,56.27000045776367,-1.0093478101988036,56.2599983215332,-0.004284911104474376
11871,2020-05-27,57.04999923706055,57.84000015258789,56.33000183105469,57.02000045776367,3067400.0,0.01856812973921329,-1.1418476172955072,-0.020269399495842506,64.21151217263036,46.033422588446946,-0.20943797465227476,-0.2675426713903022,-1.751220687036728,9.867064876115393,5.552311293519327,1.8300018310546875,-0.8930197368849093,0.35799961090087606,-2.329363009826821,3.045362231628573,-0.9856816994629725,1.7016809212647246,-3.6100006103515696,61.97720175388975,6.791263290411045,1.3436813103638474,5,-0.35000038146972656,1.3600006103515554,-1.6124992370605469,4.230001449584961,-1.5099983215332031,2,-0.04697634252437999,1.2261888002325063,56.0099983215332,1.7931045822563354,56.43000030517578,2.0389643846203387,56.27000045776367,-0.04697634252437999
11872,2020-05-28,57.9900016784668,58.29999923706055,57.33000183105469,58.25,3512000.0,0.016476817773480423,4.388922444394995,-8.666963377416073,65.67029627123866,48.33173245588304,-1.1829107268293768,-1.470377741824585,-2.532972868114797,8.749603354941883,5.006444553393539,1.25,-0.8152874267374344,1.4170019149780302,-0.7437981756885108,3.577802005644571,0.3366018696447597,2.4974019603113007,-4.462003021240243,89.23619987416802,28.824916180734874,1.0804000453332703,5,-1.1300029754638672,0.4199981689453054,-2.4350013732910156,3.289999008178711,-1.94000244140625,3,-0.05345753059306202,-1.1418476172955072,57.04999923706055,1.2261888002325063,56.0099983215332,1.7931045822563354,56.43000030517578,-0.05345753059306202
11873,2020-05-29,58.11000061035156,58.540000915527344,57.15999984741211,57.75,3121400.0,0.0020693038180981116,1.262294569377392,-1.3846266707748287,56.13426493150987,50.55296345123263,-1.3526639202257584,-1.726131458167501,-2.415272396931968,8.445453053908722,5.176674234619285,1.3800010681152344,-0.6192078765177627,1.5670007705688462,-0.48267835698106865,3.616679898118761,0.5421612067938852,2.5918403343438072,-4.39112192993165,84.75176057766964,25.525939373970488,1.024839563774959,5,-1.1300010681152344,0.29999923706053977,-1.527501106262207,3.1700000762939453,-3.6300010681152344,4,-0.05661677647515406,4.388922444394995,57.9900016784668,-1.1418476172955072,57.04999923706055,1.2261888002325063,56.0099983215332,-0.05661677647515406
11874,2020-06-01,59.25,59.709999084472656,58.27999877929688,58.27999877929688,2600700.0,0.01961795521725329,-1.948450526978163,2.6944432670707217,62.72251062123224,53.593304510518,-2.2074700042943007,-2.725486727935717,-3.2903979427014676,7.114405722710089,4.955841723741713,1.5999984741210938,-0.5703640324480119,2.5290000915527315,0.19291317864587398,4.865087004459589,1.3609566350993063,3.6970435480061568,-5.2418539854736395,88.47119471793212,29.765640079793073,1.1680434564534279,6,-1.6850013732910156,-0.8400001525878977,-2.6675004959106445,2.030000686645508,-4.790000915527344,0,-0.0659915586061115,1.262294569377392,58.11000061035156,4.388922444394995,57.9900016784668,-1.1418476172955072,57.04999923706055,-0.0659915586061115
11875,2020-06-02,59.86000061035156,60.4000015258789,59.27000045776367,59.59000015258789,1766400.0,0.010295368951081185,-1.483519247456503,0.2783506370929704,67.69230468268577,56.61442190118886,-2.6790663327874285,-3.22269849068563,-3.5617233476126557,6.316880839865092,4.817369009475724,1.1500015258788991,-0.4527323128058214,2.962500762939456,0.2480332413240376,5.676968284554874,1.6052670021317468,4.319734523747165,-5.395706350229496,86.73216324281174,27.412860407037613,1.357233760807711,6,-1.9500007629394531,-1.4500007629394602,-3.277501106262207,1.4200000762939453,-5.930000305175781,1,-0.09271632443152333,-1.948450526978163,59.25,1.262294569377392,58.11000061035156,4.388922444394995,57.9900016784668,-0.09271632443152333
11876,2020-06-03,60.97000122070313,61.5,60.290000915527344,60.38000106811523,2583400.0,0.018543277631701383,-2.1428528964434164,2.1851820455220294,68.05273719881413,59.52587839032563,-3.6124274722501326,-4.186634848767959,-4.23611908762728,5.017519889114361,5.27919476655,1.6399993896484375,0.02143440394561935,3.843501281738291,0.5900504488289755,7.096952114647607,2.216775865283637,5.4702266981929455,-5.912136234005381,87.78804698933396,30.171033519193685,1.6267254164546572,6,-2.510002136230476,-2.56000137329103,-4.387501716613777,0.10999870300292258,-5.639999389648445,2,-0.09250449855220455,-1.483519247456503,59.86000061035156,-1.948450526978163,59.25,1.262294569377392,58.11000061035156,-0.09250449855220455
11877,2020-06-04,59.06000137329102,61.06999969482422,58.72000122070313,60.81000137329102,2505500.0,-0.03132687894327191,1.0704862989987731,-2.9661009278116506,56.60377543675982,59.99155856316719,-1.4119611785766324,-1.982932019333866,-2.0942536149679114,6.735349382053435,4.869202042590793,2.3499984741210866,0.399092241001469,1.6825014114379968,-1.334307895562226,4.69931071843822,0.17409675793788892,3.1909060649381047,-3.2290801849970023,43.77883546262009,-11.084594206043285,1.5084046535001103,6,-0.45000076293946023,-0.6500015258789205,-2.1175012588501048,2.019998550415032,-3.0800018310546946,3,-0.059600412731374286,-2.1428528964434164,60.97000122070313,-1.483519247456503,59.86000061035156,-1.948450526978163,59.25,-0.059600412731374286
11878,2020-06-05,60.88000106811523,61.86999893188477,59.2599983215332,59.70000076293945,4574800.0,0.0308161133170457,-1.5339747934328185,-0.6742858886718709,70.69688828417466,62.243071794289946,-2.804149230169024,-3.4813016465126694,-3.767356966478822,4.733887276279795,4.46087459500164,2.80999755859375,0.6959561195074784,3.1850009918212834,0.09431781281806195,6.275684170824505,1.6396594023196727,4.730342581322894,-4.368790422416488,72.42345900581941,12.716692096614402,1.5453415895016103,6,-2.085000991821275,-3.2250022888183523,-3.3550004959106374,0.19999885559082742,-4.210002899169915,4,-0.07933642815890662,1.0704862989987731,59.06000137329102,-2.1428528964434164,60.97000122070313,-1.483519247456503,59.86000061035156,-0.07933642815890662
11879,2020-06-08,64.76000213623047,64.91999816894531,61.18000030517578,61.36999893188477,4205000.0,0.06373194809530514,1.0161739257397797,2.8728833284841544,76.03021679315074,65.31272293246624,-6.010327574322403,-7.1190710332654845,-7.578397322073094,0.6985724658195522,5.052741989519259,4.039997100830085,1.1761354213383015,6.679501914978026,2.2809482597370945,11.078055570218957,4.48022508735756,8.878778742598492,-7.498561130465681,97.41941755696823,36.64667946035248,2.199276827620466,6,-4.135002136230469,-5.58000373840332,-6.645001411437988,-3.680002212524414,-9.480003356933587,0,-0.1587399977592483,-1.5339747934328185,60.88000106811523,1.0704862989987731,59.06000137329102,-2.1428528964434164,60.97000122070313,-0.1587399977592483
11880,2020-06-09,61.63000106811523,64.19000244140625,61.2599983215332,64.05999755859375,3871900.0,-0.04833231879039945,1.178436658446415,-0.7168124464789514,62.063039754810156,65.07400377493067,-2.234248260750327,-3.805342163249314,-4.337980768238317,3.6231446053488767,5.676594633486183,3.5000038146972656,1.432635467642541,3.3090007781982322,-1.3193521572105524,7.937353713607017,0.9948243104938399,5.623177245902625,-3.143190916241558,46.93550451241975,-11.888922848858464,2.3141764677043937,6,-0.5900020599365163,-2.450002670288079,-4.2150001525878835,-0.5500011444091726,-5.540000915527337,1,-0.11633947524547472,1.0161739257397797,64.76000213623047,-1.5339747934328185,60.88000106811523,1.0704862989987731,59.06000137329102,-0.11633947524547472
11881,2020-06-10,60.34000015258789,61.97000122070313,60.2400016784668,61.59000015258789,2376900.0,-0.020931379087623103,-1.386211287318351,0.5144040351078227,61.60409452632465,64.62220358105134,-0.47883724918887793,-2.325024573280132,-2.9809038118500553,4.704037633723885,6.436369671165626,1.7299995422363352,1.7079312150260293,1.8224998474121108,-2.7979360942926377,6.442935789116859,-0.4877181234402599,4.1327178182644815,-0.8238799179827581,26.129027891603396,-34.39112719413765,2.3102179708523725,6,0.6999988555908203,-1.1600017547607422,-2.924999237060547,0.7399997711181641,-3.979999542236328,2,-0.10623135285386964,1.178436658446415,61.63000106811523,1.0161739257397797,64.76000213623047,-1.5339747934328185,60.88000106811523,-0.10623135285386964
11882,2020-06-11,56.81000137329102,59.43999862670898,56.13000106811523,59.1500015258789,3849900.0,-0.05850180262463045,1.2671259989104686,1.872000122070301,51.27962265242515,64.08279888337526,3.2030062552367866,1.2202836565790633,0.6255367315649849,7.995891966751337,6.862711606275528,4.209999084472663,1.9891216873252375,-1.6774990081787067,-6.335848158143165,2.9808501417857514,-4.006673583160939,0.6516755668035259,8.10999679565429,7.736069732168392,-54.02346955074066,2.32917457498223,6,3.7149982452392507,2.3699970245361257,0.604999542236321,4.269998550415032,-1.9200019836425852,3,-0.026051742764649055,-1.386211287318351,60.34000015258789,1.178436658446415,61.63000106811523,1.0161739257397797,64.76000213623047,-0.026051742764649055
11883,2020-06-12,57.56999969482422,58.54999923706055,56.75,58.02999877929688,3089600.0,0.013377896552745128,1.3999989827473958,0.19658079251146054,52.626726150148556,62.96104505325484,2.6355048780473282,0.4893104114541842,0.0658649816551673,6.97995163235268,6.994553222967253,1.7999992370605469,2.0220130227019055,-0.9200006484985366,-5.576216781697994,3.736215484700921,-3.2481087150982617,1.4081074181011886,7.174198532104498,16.38224233968183,-46.335194639597184,2.3281080665997282,6,2.9549999237060547,1.6099987030029297,-0.34999847412109375,3.1499996185302734,-1.6199989318847656,4,-0.02761855412569747,1.2671259989104686,56.81000137329102,-1.386211287318351,60.34000015258789,1.178436658446415,61.63000106811523,-0.02761855412569747
11884,2020-06-15,59.45000076293945,59.61000061035156,55.6500015258789,56.36999893188477,3667400.0,0.03265591589510208,1.3294101807492553,-6.69566948070245,57.42660167846654,61.820411386119375,0.8793281635298626,-1.175292927433901,-1.596215243601165,4.8703851262052495,7.353186010487043,3.9599990844726634,2.0145919610986027,0.7850004196167006,-3.730217338444646,5.3002181776780475,-1.4726084594139692,3.0426092986473705,5.121913520812996,44.496473415493796,-22.353430773816086,2.257608879030672,6,0.8349990844726562,0.68499755859375,-2.317500114440918,0.7699985504150391,-2.740001678466797,0,-0.04676202789432371,1.3999989827473958,57.56999969482422,1.2671259989104686,56.81000137329102,-1.386211287318351,60.34000015258789,-0.04676202789432371
11885,2020-06-16,60.52000045776367,62.099998474121094,59.86999893188477,61.09000015258789,3631700.0,0.01799831254991746,-1.3850227453540425,-0.18506472596122925,57.48167497927332,60.645848917281505,-0.09745331679897618,-2.0893610270375405,-2.3614113201677895,3.5648117196446663,7.591292593136538,2.6499977111816406,2.188830211680475,1.688000106811522,-2.842996749306039,6.218996962929083,-0.5774983212472549,3.953498534870299,3.6950373156738294,75.50389513303544,7.705600782059548,2.2654984280587787,6,-0.2350006103515625,-0.38500213623046875,-3.3874998092651367,-0.7800006866455078,-3.8600006103515625,1,-0.08658297486504052,1.3294101807492553,59.45000076293945,1.3999989827473958,57.56999969482422,1.2671259989104686,56.81000137329102,-0.08658297486504052
11886,2020-06-17,59.88999938964844,61.22999954223633,59.54999923706055,60.81999969482422,4053400.0,-0.010409799460509017,-1.0869561096736895,1.6315803563063003,54.152092706475905,60.37343972502774,0.40592612120330784,-1.3331785175763926,-1.5504693116091062,3.9654788324328933,7.68163799715443,1.6800003051757812,2.1915259327905474,0.9344989776611357,-3.5690141755531144,5.438012130875386,-1.317257598945993,3.1862555542682642,3.982436933886717,65.73643209125947,0.623042382352125,2.2517565766071264,6,0.3950004577636719,0.24499893188476562,-2.7574987411499023,-0.9699993133544922,-3.8699989318847656,2,-0.06344964561341015,-1.3850227453540425,60.52000045776367,1.3294101807492553,59.45000076293945,1.3999989827473958,57.56999969482422,-0.06344964561341015
11887,2020-06-18,58.84000015258789,60.04999923706055,57.77000045776367,59.22000122070313,4389700.0,-0.017532129700472687,1.2352960975965503,0.40860316496715204,51.53296829091159,58.24411528133184,1.5884822093288022,-0.08430387688775198,-0.3557242385739414,4.789046837191336,7.669748141548635,2.279998779296875,2.060368502780136,-0.24450035095215128,-4.567085694383891,4.078084992479589,-2.4057930226680213,1.9167923207637187,4.703538779041011,49.45736645004701,-12.627783759305906,2.161292671715871,6,1.4449996948242188,1.2949981689453125,-1.807499885559082,-1.114999771118164,-5.680000305175781,3,-0.042148190615313164,-1.0869561096736895,59.88999938964844,-1.3850227453540425,60.52000045776367,1.3294101807492553,59.45000076293945,-0.042148190615313164
11888,2020-06-19,55.65999984741211,60.04999923706055,55.65999984741211,59.81999969482422,9421300.0,-0.05404487248350087,-1.1105767070541641,10.94733724840616,43.056093163015355,54.58032376687235,4.4143751036294745,3.212352530140528,2.820932096570317,7.712404907739554,7.730797307733892,4.3899993896484375,1.7453425688084252,-3.394000625610353,-7.807847818309256,1.0198465670885497,-5.600924221959801,-1.1870770292609052,7.567797587986796,0.15501281029187236,-56.17208530671621,2.2069235963494505,6,4.260002136230469,4.474998474121094,1.4250001907348633,2.065000534057617,-0.5499992370605469,4,-0.013834000357071052,1.2352960975965503,58.84000015258789,-1.0869561096736895,59.88999938964844,-1.3850227453540425,60.52000045776367,-0.013834000357071052
11889,2020-06-22,55.790000915527344,56.7599983215332,55.40999984741211,55.7400016784668,4036300.0,0.0023356282513766757,-2.802797075052519,-0.012019047811179814,41.9787164875799,52.34873229273566,3.2164099764464282,3.1957960376806014,2.6019863252120388,7.321037980568583,7.841247572371576,1.3499984741210938,1.6840398558602772,-3.231999588012698,-7.734339557684308,1.2703403816589116,-5.483169572848503,-0.9808296031768933,7.134684683490761,5.6801367133040594,-44.86762720966346,2.2511699848358067,6,2.964998245239258,4.374998092651367,1.3299989700317383,1.9349994659423828,-2.0100021362304616,0,0.002867894690562256,-1.1105767070541641,55.65999984741211,1.2352960975965503,58.84000015258789,-1.0869561096736895,59.88999938964844,0.002867894690562256
11890,2020-06-23,55.77000045776367,56.5,55.0099983215332,56.4900016784668,4980200.0,-0.0003584953833206672,3.0270431886837192,-14.400244144350347,39.291597595986815,49.86956596714257,2.5901334756969874,3.3696587195224765,2.559345230564375,7.0818527387090455,8.384899254747378,1.4900016784667969,1.2559165983604998,-3.240000152587889,-7.777284917185192,1.2972846120094133,-5.50864253488654,-0.971357770289238,6.703803996158072,12.218681464254699,-32.22969414788193,2.26864238229865,6,2.7849979400634766,4.194997787475586,1.3499994277954102,1.5799999237060547,-0.9000015258788991,1,0.0168549151693278,-2.802797075052519,55.790000915527344,-1.1105767070541641,55.65999984741211,1.2352960975965503,58.84000015258789,0.0168549151693278
11891,2020-06-24,54.36999893188477,55.75,54.16999816894531,55.290000915527344,3650600.0,-0.025103129180340633,-1.3939358034395761,1.2777783664646194,40.13462011271087,48.63123235161876,3.413163981709502,4.804938478068841,3.8639936686026104,8.213812299858269,9.147770203792186,1.6000022888183594,0.2772842900196011,-4.5060016632080035,-9.428921571844967,0.4169182454289597,-6.967461617526489,-2.0445417088895184,7.5067010314458855,3.4013729015115324,-39.43258714287556,2.4614599543184816,6,3.7649993896484304,5.17499923706054,2.7500009536743093,2.980001449584954,1.2999992370605398,2,0.042118833189536575,3.0270431886837192,55.77000045776367,-2.802797075052519,55.790000915527344,-1.1105767070541641,55.65999984741211,0.042118833189536575
11892,2020-06-25,54.88999938964844,54.97999954223633,52.90999984741211,54.18999862670898,4458300.0,0.009564106455384191,3.7045390507484166,-0.7608687539650096,36.67111629697047,46.85838681237675,2.896799148149661,4.259154811299666,3.3165476686575346,7.408348894865647,10.268577154770375,2.0699996948242188,-0.31827998954614856,-3.831001091003415,-9.057243131193019,1.3952409491861886,-6.444122111098217,-1.2178800709086133,6.216030394243688,27.73108839626694,-10.890729188839643,2.6131210200948036,6,2.614999771118164,4.024999618530273,2.2300004959106445,1.0300006866455078,-0.9599990844726562,3,0.020586647489166054,-1.3939358034395761,54.36999893188477,3.0270431886837192,55.77000045776367,-2.802797075052519,55.790000915527344,0.020586647489166054
11893,2020-06-26,54.81999969482422,56.22000122070313,54.27999877929688,55.20000076293945,5428700.0,-0.0012752722827943375,-1.6575323138183473,-0.5428580770676944,23.365486359495648,43.07381844360221,2.8336801883920018,4.289988081452776,3.295181028445228,7.224548616113665,11.291999938885757,1.94000244140625,-0.8618462717584237,-3.7365007400512695,-9.243298622016454,1.7702971419139217,-6.489899681033862,-0.9831017990686775,5.302506496690306,49.61040530926803,17.66492596662256,2.753398940982595,6,2.684999465942383,4.094999313354492,2.7775001525878906,0.21500205993652344,-0.11999893188476562,4,-0.030280916757627008,3.7045390507484166,54.88999938964844,-1.3939358034395761,54.36999893188477,3.0270431886837192,55.77000045776367,-0.030280916757627008
11894,2020-06-29,55.34000015258789,55.40999984741211,54.2599983215332,55.40999984741211,3852600.0,0.009485597604130813,31.85732970027248,0.18420920544094765,30.40498529737519,40.06529736783575,1.8655478320642374,3.6491339357354775,2.615759913119817,6.421496428239763,11.894383800981737,1.1500015258789062,-0.9345171312263432,-3.0210002899169908,-8.699091820939273,2.6570912411052916,-5.860046055428128,-0.18195452440585314,3.9170052776343454,67.68802790785648,36.08387064439641,2.83904576551114,6,1.7299995422363281,3.5749988555908203,2.2574996948242188,-1.4999980926513672,-1.7299995422363281,0,-0.004156117484679367,-1.6575323138183473,54.81999969482422,3.7045390507484166,54.88999938964844,-1.3939358034395761,54.36999893188477,-0.004156117484679367
11895,2020-06-30,54.31000137329102,56.709999084472656,54.06999969482422,55.43000030517578,4974200.0,-0.018612193286174028,-2.299994516380525,16.000054495912703,30.905641451333963,37.482358339486645,2.147895218551895,4.471265864232841,3.537170287074048,7.176186336993418,12.059338165841343,2.6399993896484375,-1.1361295709667303,-3.773499107360834,-9.680977039139862,2.133978824418193,-6.727238073250348,-0.8197601414713205,4.185363386993998,36.84215281479559,4.357661545262744,2.953738965889514,6,2.1699981689453054,4.604997634887688,3.2874984741210866,-0.8050003051757955,-0.44000244140625,1,-0.009758839635286565,31.85732970027248,55.34000015258789,-1.6575323138183473,54.81999969482422,3.7045390507484166,54.88999938964844,-0.009758839635286565
11896,2020-07-01,55.33000183105469,55.6500015258789,53.9000015258789,54.29999923706055,2391200.0,0.018781079579668125,1.095805893814505,-0.9196460502518783,44.42771365532087,36.692885602198785,0.46157529101103734,3.1695717209860703,2.476868067279206,5.872676610584989,11.840440241183693,1.75,-1.6247826966728312,-2.471498680114749,-8.337121854777578,3.3941244945480804,-5.404310267446164,0.46131290721666574,2.4951191396855847,63.68427551355372,26.909762551409884,2.9328115873314142,7,1.1499977111816406,3.5849971771240234,2.267498016357422,-1.8250007629394602,-0.720001220703125,2,-0.008313805963254706,-2.299994516380525,54.31000137329102,31.85732970027248,55.34000015258789,-1.6575323138183473,54.81999969482422,-0.008313805963254706
11897,2020-07-02,55.540000915527344,56.290000915527344,55.27999877929688,55.5,1758100.0,0.0037953926897358325,-3.2083128029882535,0.03883574251228663,42.02671545961844,36.578510301821346,-0.29698756839493967,2.827298901639722,2.202386058194243,5.358350620069928,12.235176131393311,1.0100021362304616,-2.2377289814435954,-2.0854995727539034,-8.00313295761876,3.8321338121109534,-5.044316265186332,0.873317119678525,1.695305520413548,58.363018310562886,18.223777242090733,2.958816692432429,7,-0.7050018310546875,3.374998092651367,2.014998435974121,-2.0349998474121165,-1.2900009155273438,3,0.002340605892601433,1.095805893814505,55.33000183105469,-2.299994516380525,54.31000137329102,31.85732970027248,55.34000015258789,0.002340605892601433
11898,2020-07-06,56.04999923706055,56.91999816894531,55.47999954223633,56.36999893188477,2647000.0,0.009182540747683321,1.0281696951461945,-7.999809269502371,35.03520535561972,35.807009064936885,-0.8334979013887036,2.0415679459932363,1.6570024277878872,4.547094802014129,12.246657373164439,1.4399986267089844,-2.7448676223859394,-1.3340011596679702,-7.084265454792572,4.4162631354566315,-4.209133307230275,1.5411309878943342,-3.1399993896484375,71.19205632621515,30.298448203510674,2.875132147562301,7,-1.135000228881836,2.864999771118164,1.5850000381469727,-2.5449981689453196,-2.4699974060058594,0,-0.0378233534476663,-3.2083128029882535,55.540000915527344,1.095805893814505,55.33000183105469,-2.299994516380525,54.31000137329102,-0.0378233534476663
11899,2020-07-07,54.47999954223633,55.6500015258789,54.29999923706055,55.52000045776367,2975400.0,-0.028010699664490435,1.0769217225958778,3.25000596047009,24.536253774491513,34.167526418104075,0.5935548994860511,2.953347179850141,3.139761017422373,5.811632677437601,11.392475502817112,1.75,-3.1839739566164695,-2.390000724792479,-7.109617325815734,2.3296158762307755,-4.74980902530411,-0.03019242428084823,-1.4897997283935567,19.205253677650333,-16.59531172051834,2.359808300511629,7,0.4349994659423828,4.434999465942383,3.2150001525878906,-0.7199993133544922,0.04999923706055398,1,0.004038201588687063,1.0281696951461945,56.04999923706055,-3.2083128029882535,55.540000915527344,1.095805893814505,55.33000183105469,0.004038201588687063
11900,2020-07-08,54.459999084472656,54.6500015258789,53.86000061035156,54.11000061035156,2004300.0,-0.0003671156008026033,1.1643761169695992,-0.33653669808898506,25.866665310329807,32.582198106728406,0.456159912614595,2.538813568998421,3.0221323586798974,5.5250295908719025,10.549734507231602,0.7900009155273366,-3.1412738640686655,-2.0515010833740206,-6.316049205037345,2.2130470382893037,-4.183775144205683,0.08077297745764156,-1.3912033035278313,19.607808915927,-11.89358869373645,2.132274060831663,7,0.4549999237060547,4.454999923706055,3.5275001525878906,-0.6999988555908203,-0.8499984741210938,2,-0.0156077577747048,1.0769217225958778,54.47999954223633,1.0281696951461945,56.04999923706055,-3.2083128029882535,55.540000915527344,-0.0156077577747048
11901,2020-07-09,53.93000030517578,54.33000183105469,52.56000137329102,54.13000106811523,2405800.0,-0.009731891079814314,4.899979019245051,-0.5714332425067917,27.12022340688381,31.520987785607655,1.024967528923824,2.702528862631951,3.3590832129985557,5.745902706861912,10.311243030585032,1.8999977111816335,-3.0959725636240094,-2.260999870300296,-6.269873849100492,1.7478741084999,-4.265436859700394,-0.25656288090019785,2.9899978637695312,31.422016943917676,2.101382320743852,2.004436989400099,7,0.8099994659423828,4.809999465942383,4.229999542236328,-0.1700000762939453,-1.240001678466804,3,-0.001112578767874628,1.1643761169695992,54.459999084472656,1.0769217225958778,54.47999954223633,1.0281696951461945,56.04999923706055,-0.001112578767874628
11902,2020-07-10,55.33000183105469,55.4900016784668,53.7599983215332,53.79999923706055,1213400.0,0.02595960537653741,-1.14906658642398,-7.649983787598738,48.156435819961644,34.27553772565943,-0.342023360631984,1.2500554211269517,1.8369946787320046,4.042097442836798,10.871946936602823,1.7300033569335938,-2.947964655989402,-0.7869983673095717,-4.802395600827481,3.2283988662083374,-2.7946969840685227,1.2207002494493793,1.502796401977541,63.532167283347285,29.26143384592499,2.0076986167589532,7,-0.5900020599365234,3.4099979400634766,3.1049976348876953,-1.5700016021728516,-3.5500030517578054,4,-0.013012853729909235,4.899979019245051,53.93000030517578,1.1643761169695992,54.459999084472656,1.0769217225958778,54.47999954223633,-0.013012853729909235
11903,2020-07-13,55.97999954223633,56.36999893188477,55.11000061035156,56.0,2366900.0,0.01174765388886767,2.3157923796234052,-0.013072172453943218,51.00316092266555,36.56422390624726,-0.9053814196472416,0.5004917658948926,1.123460763822166,3.096655707924434,11.323328470561034,1.2599983215332102,-2.702254935097102,-0.057500648498532314,-4.014303653524998,3.899302356527933,-2.0359021510117614,1.9209008540146968,0.7673427536010777,89.76378898803307,49.73357110211484,1.9784015025132322,7,-1.239999771118164,2.760000228881836,2.530000686645508,-2.219999313354492,-4.489997863769531,0,-0.030903886323383478,-1.14906658642398,55.33000183105469,4.899979019245051,53.93000030517578,1.1643761169695992,54.459999084472656,-0.030903886323383478
11904,2020-07-14,56.66999816894531,57.31999969482422,55.97999954223633,56.22000122070313,2884200.0,0.012325806222781122,-1.8817198126286947,-22.499332443257323,54.43786047306029,39.17891490866129,-1.5498645013794103,-0.43052986737520627,0.47399233530410356,2.101368293752998,11.272324865623819,1.3400001525878906,-2.381420343054806,0.7714981079101548,-2.862720852958411,4.405717068778721,-1.045611372524128,2.5886075883444377,-4.10999679565429,86.34450094365704,41.02843929257848,1.8171094804342833,7,-1.7299976348876953,2.0700016021728516,1.5550012588500977,-1.9949970245361328,-4.4199981689453125,1,-0.05452614148104773,2.3157923796234052,55.97999954223633,-1.14906658642398,55.33000183105469,4.899979019245051,53.93000030517578,-0.05452614148104773
11905,2020-07-15,55.27999877929688,57.59000015258789,55.06000137329102,57.33000183105469,2507100.0,-0.02452795896524551,-1.0321292769840331,-4.555593231833497,54.49161123803765,40.297125751185376,-0.008717903774694946,0.5763218872453066,1.8685732808752036,3.170904978050636,11.817263821416159,2.529998779296868,-1.8231230858346663,-0.3565011978149357,-3.2724193055680715,2.5594169099382,-1.8144602516915072,1.1014578560616357,-2.6247974395751967,54.07550827251059,3.314693786952887,1.4579590538765697,7,-0.20499801635742898,3.0950031280517507,4.622500419616692,1.345001220703118,-4.039997100830085,2,-0.013567294076730074,-1.8817198126286947,56.66999816894531,2.3157923796234052,55.97999954223633,-1.14906658642398,55.33000183105469,-0.013567294076730074
11906,2020-07-16,56.09000015258789,56.63000106811523,55.13999938964844,55.36000061035156,1598300.0,0.014652702445325794,-1.547007097933208,-0.3560968075683493,55.75816417045484,41.822842274611645,-0.7817898582165128,-0.5617646226246791,1.0707260154317737,2.0618565531041,12.508068400035736,1.4900016784667898,-1.4904670195073138,0.6435001373290987,-1.4977563997958825,2.78475667445408,-0.42712813123339544,1.7141284058915929,-3.2374068603515553,60.835527862216786,6.8657692750542125,1.0706282685624915,7,-1.0149993896484375,1.239999771118164,4.019998550415039,0.5349998474121094,-4.8300018310546875,3,-0.04421464673720288,-1.0321292769840331,55.27999877929688,-1.8817198126286947,56.66999816894531,2.3157923796234052,55.97999954223633,-0.04421464673720288
11907,2020-07-17,56.36000061035156,56.63999938964844,55.93000030517578,56.5,1784800.0,0.004813700428403678,2.380962761126249,-0.19178010608000418,57.250478453775344,44.291205952184484,-1.0317395132581169,-1.082591776112146,0.8920267511909472,1.5111423287491732,12.831941108213723,0.7099990844726562,-1.070007332650441,1.0375005722045927,-0.469659403809203,2.5446605482183884,0.28392058419769484,1.7910805602114905,-3.317911043701166,51.38339384581968,-3.008174595166622,0.7535799880068969,7,-1.2849998474121094,0.9699993133544922,3.749998092651367,0.2649993896484375,-4.020000457763672,4,-0.06511713882005388,-1.547007097933208,56.09000015258789,-1.0321292769840331,55.27999877929688,-1.8817198126286947,56.66999816894531,-0.06511713882005388
11908,2020-07-20,54.88999938964844,56.0,54.77000045776367,55.97999954223633,2044800.0,-0.026082349268696237,1.1769882824763775,7.78574931880109,48.0553114815175,46.90443458629849,0.2865447704709396,0.34442397068497144,2.4223335431560855,2.7013267086094146,12.687335687496915,1.5900001525878906,-1.0294429508870167,-0.394000625610353,-1.90419606940074,1.116194818180034,-1.14909834750555,0.3610970962848441,-1.6659933995605414,4.255281733009039,-46.45277380082234,0.7550977218951942,7,0.18500137329101562,2.440000534057617,4.962499618530273,1.7350006103515625,-2.8899993896484375,0,-0.05665878383919354,2.380962761126249,56.36000061035156,-1.547007097933208,56.09000015258789,-1.0321292769840331,55.27999877929688,-0.05665878383919354
11909,2020-07-21,55.95000076293945,56.349998474121094,54.93000030517578,55.15999984741211,2140700.0,0.019311375206371828,-1.2719970703125,-0.7247713806752363,57.068963816276245,50.37135664251476,-0.6068221377759428,-0.7409657127491869,1.3549588440104543,1.4296581797467098,12.397098506691005,1.4599990844726562,-0.9429117728169842,0.6580007553100558,-0.8651206180127105,2.181122128632822,-0.10355993135132735,1.4195614419714389,-2.5513550063515567,41.84398698132962,-10.17939287000489,0.7615606866613814,7,-0.875,1.3799991607666016,3.902498245239258,0.6749992370605469,-4.8600006103515625,1,-0.07971401293397129,1.1769882824763775,54.88999938964844,2.380962761126249,56.36000061035156,-1.547007097933208,56.09000015258789,-0.07971401293397129
11910,2020-07-22,56.709999084472656,56.9900016784668,55.43999862670898,55.72999954223633,1780700.0,0.013583526562462866,1.0129847932762543,1.2405043120515322,56.08464593946538,53.58962581280161,-1.1332691244814441,-1.504044041912465,0.6036811286081871,0.5091226051448956,11.854006563169186,1.5500030517578196,-0.7875347653343852,1.3709991455078097,-0.26784357778868895,3.0098418688043083,0.5515777838595639,2.1904205071560554,-3.1436991520447606,87.3872774761152,35.31714461344906,0.819421361648248,7,-1.0349998474121094,0.6200008392333984,3.5,-0.08499908447265625,-4.959999084472656,2,-0.07864572661743907,-1.2719970703125,55.95000076293945,1.1769882824763775,54.88999938964844,2.380962761126249,56.36000061035156,-0.07864572661743907
11911,2020-07-23,56.65999984741211,57.13000106811523,56.04999923706055,56.68999862670898,1333100.0,-0.0008816652771598266,1.3736208457694974,-0.03061101358109987,55.00894133928673,54.35101531494884,-0.7323045558063583,-1.3425188451574428,0.6752173190353545,0.3447708067643873,11.001204242907583,1.0800018310546804,-0.33644487232999865,1.2064998626708956,-0.46691131386411655,2.8799110392059077,0.3697942744033895,2.0432054509384017,-2.9327519061778133,80.08469918856909,27.620438919141634,0.8367055882675071,7,-0.4799995422363281,0.2350006103515625,3.549999237060547,-0.034999847412109375,-4.490001678466797,3,-0.09565828068375593,1.0129847932762543,56.709999084472656,-1.2719970703125,55.95000076293945,1.1769882824763775,54.88999938964844,-0.09565828068375593
11912,2020-07-24,56.02000045776367,57.25,55.56999969482422,56.72000122070313,1654200.0,-0.011295435781362273,-1.0999973773993816,23.334308240087147,49.86737937324275,54.22481736501297,0.017728475472686966,-0.6466774797822055,1.2975229374510207,0.7986911502156175,9.816435925804207,1.6800003051757812,0.08967506930260072,0.5100004196167021,-1.1596035883911853,2.1796044276245894,-0.32480158438724516,1.3448024236206493,-2.1382424280752304,50.4032351099879,0.29519543508428825,0.8348020040039444,7,0.15999984741210938,0.2849998474121094,4.189998626708984,0.6049995422363281,-3.5400009155273438,4,-0.08496969113413833,1.3736208457694974,56.65999984741211,1.0129847932762543,56.709999084472656,-1.2719970703125,55.95000076293945,-0.08496969113413833
11913,2020-07-27,53.15999984741211,55.93000030517578,52.9000015258789,55.7599983215332,3744300.0,-0.05105320576546335,1.0612219477257205,3.7142794862152964,44.76190533857864,53.149711238959455,2.721879749275665,2.1951290322065233,4.102685321371027,3.4243939327453816,9.512814146112413,3.1199989318847727,0.47848093213276144,-2.267000198364258,-4.221730696945052,-0.31226969978346375,-3.2443654476546584,-1.2896349490738572,4.430000305175781,5.9769750053933475,-46.05557397069587,0.9773652492903978,7,2.085000991821289,3.145000457763672,7.049999237060547,5.045000076293945,-1.3499984741210866,0,-0.015425125981525678,-1.0999973773993816,56.02000045776367,1.3736208457694974,56.65999984741211,1.0129847932762543,56.709999084472656,-0.015425125981525678
11914,2020-07-28,55.11000061035156,55.72999954223633,53.20000076293945,53.20000076293945,1887000.0,0.03668173003266828,-1.6492135931055831,-0.7346157570564605,52.23675698722379,52.89917187775791,0.5892926107453818,0.23928190139501737,2.16998839208793,1.2674181088628202,9.186519403896428,2.5699996948242188,0.5391984820231102,-0.30549945831298686,-2.265085260469448,1.654086343843474,-1.2852923593912138,0.6742934427652401,2.38619956970215,50.80459447561495,-5.109311303722052,0.9797929010782293,7,-0.034999847412109375,-0.034999847412109375,4.917499542236328,3.999998092651367,-2.5400009155273438,1,-0.05643259981687243,1.0612219477257205,53.15999984741211,-1.0999973773993816,56.02000045776367,1.3736208457694974,56.65999984741211,-0.05643259981687243
11915,2020-07-29,53.77999877929688,55.18000030517578,53.15999984741211,54.72000122070313,2335200.0,-0.02413358403782817,1.1720427902245505,-0.4921479143989854,49.510758291055666,52.20501566893578,1.8820622690131543,1.6100916281048612,3.4625434586917336,2.403283175280933,9.420635532731179,2.020000457763672,0.48500085036411633,-1.6090011596679616,-3.644402602840721,0.42640028350479753,-2.6267018812543412,-0.5913004380815821,3.6242774276733343,20.229829013808626,-37.18008595250366,1.0177007215863796,7,1.295001983642571,1.295001983642571,5.680000305175774,5.399999618530266,-0.8199996948242259,2,-0.050018569872941954,-1.6492135931055831,55.11000061035156,1.0612219477257205,53.15999984741211,-1.0999973773993816,56.02000045776367,-0.050018569872941954
11916,2020-07-30,54.86999893188477,55.06999969482422,53.02000045776367,53.36999893188477,2131400.0,0.020267760827980874,1.1578922007573333,-1.5957405363288097,48.46869878445262,51.22926237234436,0.671411798718232,0.5100107401630964,2.3392533352991123,1.2166020863696474,9.627954583590284,2.049999237060547,0.3501393271242961,-0.49600086212157635,-2.544562953514223,1.5525612292710704,-1.5202819078178962,0.5282801835747435,2.4441917814636156,45.2873125755269,-10.879397093246752,1.024281045696322,7,0.2050018310546804,0.2050018310546804,4.38999938964843,4.309999465942376,-2.6100006103515696,3,-0.05686165468597726,1.1720427902245505,53.77999877929688,-1.6492135931055831,55.11000061035156,1.0612219477257205,53.15999984741211,-0.05686165468597726
11917,2020-07-31,55.66999816894531,55.72999954223633,54.47000122070313,54.47000122070313,3482100.0,0.01457990254480701,-1.100002543137991,0.799997965494787,48.97824214648988,51.33181022400796,-0.26458084144475436,-0.2948681180577779,1.5519698049365758,0.28958230172781896,9.983263105252314,1.259998321533196,0.3316675298870848,0.29749851226806356,-1.7542106703795426,2.3492076949156697,-0.7283560790557431,1.3233531035918702,1.5559087606536863,91.41906795451573,37.8703692651698,1.025854591323803,7,-0.5949974060058594,-0.5949974060058594,3.1700000762939453,3.510000228881836,-4.29999923706054,4,-0.0628704888650854,1.1578922007573333,54.86999893188477,1.1720427902245505,53.77999877929688,-1.6492135931055831,55.11000061035156,-0.0628704888650854
11918,2020-08-03,53.93000030517578,55.36999893188477,53.5,55.33000183105469,2735400.0,-0.03125557609125562,1.527032878661332,-1.1666709052299702,41.55364470542636,49.60788587835797,1.4806238615196747,1.3472347140051752,3.2844041704528166,1.957415708188151,10.781767520251147,2.1699981689453125,0.18665449707670234,-1.3364994049072294,-3.4586757521788414,0.7856769423643826,-2.397587578543032,-0.27541123127142697,3.2093885163488167,33.57934150701708,-15.167363340694067,1.0610881736358044,8,1.1450004577636719,1.1450004577636719,4.279998779296875,4.98499870300293,-2.3899993896484375,0,-0.02688671898264927,-1.100002543137991,55.66999816894531,1.1578922007573333,54.86999893188477,1.1720427902245505,53.77999877929688,-0.02688671898264927
11919,2020-08-04,54.70000076293945,55.34000015258789,53.61999893188477,53.61999893188477,1691300.0,0.014277775883672073,-2.1851820455220055,-0.7714290385338449,48.141032271600515,48.7252621374841,0.5751469808676717,0.626692106532623,2.5104736816232247,1.2357155594780806,11.167225064009406,1.720001220703118,0.004276303783029789,-0.5774990081787124,-2.6847382921010805,1.5297402757436558,-1.6311186501398964,0.4761206337824717,2.3546003126722326,61.99265213045988,13.34498402667679,1.0536196419611854,8,0.375,0.375,3.509998321533203,4.214998245239258,-4.200000762939453,1,-0.05283362613052234,1.527032878661332,53.93000030517578,-1.100002543137991,55.66999816894531,1.1578922007573333,54.86999893188477,-0.05283362613052234
11920,2020-08-05,53.61000061035156,54.79999923706055,53.36000061035156,54.79999923706055,1620900.0,-0.019926876369010804,1.420168552112351,-1.1018487121886509,42.19143773480024,47.301095070318944,1.3177431468777456,1.7389018476739437,3.597336868222783,2.355075020604559,11.448796822743876,1.4399986267089844,0.020694573548354356,-1.6249992370605497,-3.8335135677359347,0.5835150936148352,-2.729256402398242,-0.5207420717228572,3.36150847426547,21.77123069776608,-24.288202514357423,1.1042571653376911,8,1.4650001525878906,1.4650001525878906,4.382498741149902,5.304998397827148,-2.9799995422363352,2,-0.019399382646649865,-2.1851820455220055,54.70000076293945,1.527032878661332,53.93000030517578,-1.100002543137991,55.66999816894531,-0.019399382646649865
11921,2020-08-06,53.86999893188477,53.959999084472656,53.1500015258789,53.58000183105469,1735300.0,0.004849810083438211,2.446817145129771,-0.24369532394511273,42.155003635620695,46.44416443280537,0.6932681368884062,1.5538442984138072,3.303630639012418,2.2396126782298893,11.309045461766216,0.8099975585937571,-0.17378407544785546,-1.3620008468627844,-3.5781291702757088,0.8541274765501399,-2.470065008569243,-0.25393668515632584,3.0200800015574956,27.906897658099837,-16.757047147752246,1.1080641617064617,8,0.545001983642571,1.2050018310546804,3.827500343322747,5.045000076293938,-2.2199974060058736,3,-0.016892516529706136,1.420168552112351,53.61000061035156,-2.1851820455220055,54.70000076293945,1.527032878661332,53.93000030517578,-0.016892516529706136
11922,2020-08-07,54.61000061035156,55.11000061035156,53.66999816894531,53.68000030517578,1663700.0,0.013736805144594078,-2.031569479356564,3.2069296641716636,49.075301219997684,46.92343064185194,-0.29924431326668355,0.7980528096752906,2.5075212284507415,1.5667285801634563,11.43301406069115,1.44000244140625,-0.41068390937657995,-0.5859991073608413,-2.8187541210529687,1.6467559063312862,-1.702376614206905,0.5303783994852225,2.2002767749394394,65.76580137088686,15.329884180677368,1.1163775068460653,8,-0.2350006103515625,0.4650001525878906,3.087498664855957,4.304998397827148,-3.1000022888183594,4,-0.04303245307733816,2.446817145129771,53.86999893188477,1.420168552112351,53.61000061035156,-2.1851820455220055,54.70000076293945,-0.04303245307733816
11923,2020-08-10,54.25,55.16999816894531,54.20000076293945,54.68999862670898,1470800.0,-0.006592210333784987,-2.592602273289205,-0.4731166476615427,44.113570205626466,46.02085433278556,0.25885407818331885,1.0770202129634896,2.802205532172806,2.029478556024067,11.949422851335415,0.9699974060058594,-0.660043273830091,-0.8594997406005831,-3.0984041173130947,1.3794046361119285,-1.978951928956839,0.2599524477556727,2.482071868102757,50.22827232426705,-1.2409931875480993,1.1194521883562552,8,0.125,0.8250007629394531,2.6249990463256836,4.664999008178711,-1.7099990844726562,0,-0.05308757729244662,-2.031569479356564,54.61000061035156,2.446817145129771,53.86999893188477,1.420168552112351,53.61000061035156,-0.05308757729244662
11924,2020-08-11,53.58000183105469,54.86999893188477,53.4000015258789,53.97000122070313,1558400.0,-0.01235019666258641,-2.919993082682255,0.8863650156490078,39.09408506536557,44.86344619659778,0.7699687264723849,1.5849134857205058,3.361004066101941,2.8038440587245788,13.050719201576896,1.4699974060058736,-0.8287658550967762,-1.3749980926513672,-3.5867892448900847,0.8367930595873503,-2.480893668770726,-0.26910251653200845,3.0754286302035894,21.28717919664636,-24.579591140796115,1.1058955761193576,8,0.7949981689453125,1.4949989318847656,3.3349971771240234,5.334997177124023,-0.9500007629394602,1,-0.03807392396065523,-2.592602273289205,54.25,-2.031569479356564,54.61000061035156,2.446817145129771,53.86999893188477,-0.03807392396065523
11925,2020-08-12,54.52999877929688,54.68000030517578,53.20000076293945,54.0,2054300.0,0.017730438890944278,2.566256089714128,-1.358973355765086,43.01638819369664,44.257633908736,-0.06979203662509548,0.6069669917398812,2.288888683250086,1.9951357339589961,13.870409173089799,1.4799995422363281,-0.6831371251202398,-0.38750114440917116,-2.6015221207249937,1.8265198319066513,-1.4945116325670824,0.7195093437487401,2.0503231032538096,68.31680924593554,25.672189656633677,1.1070104881579128,8,-0.08999824523926492,0.545001983642571,2.385000228881829,4.385000228881829,-3.1100006103515696,2,-0.07390425214582863,-2.919993082682255,53.58000183105469,-2.592602273289205,54.25,-2.031569479356564,54.61000061035156,-0.07390425214582863
11926,2020-08-13,53.61000061035156,54.41999816894531,52.61999893188477,54.41999816894531,2763700.0,-0.01687141370878975,3.444455956597074,-1.5283008003684946,42.24082218665985,43.50903169097711,0.7293817299685799,1.403607178127885,3.0377760288066042,3.09066864762174,14.834695317117486,1.9099998474121094,-0.8266746607489637,-1.1834993362426758,-3.3988168246288595,1.031818152143508,-2.291158080435771,-0.07584059204958038,2.8967148650656966,38.82360684970221,-2.722299106819783,1.1076587441930927,8,0.38499832153321023,1.4650001525878906,3.3049983978271484,5.304998397827148,-3.9099998474121094,3,-0.05558663511115358,2.566256089714128,54.52999877929688,-2.919993082682255,53.58000183105469,-2.592602273289205,54.25,-0.05558663511115358
11927,2020-08-14,52.68999862670898,53.5099983215332,52.27999877929688,53.27000045776367,2433000.0,-0.01716101423555927,1.3207591984798621,0.7160538015221246,48.270782386479716,44.25538032220526,1.3211499069476247,2.144514798934715,3.8340231755047185,4.088271826213024,15.913595630326649,1.3300018310546804,-0.8500265941659535,-1.920001220703135,-4.196128944590036,0.3561265031837664,-3.0580650826465856,-0.7819373587596843,3.6612481869669793,14.186848927396204,-30.542254581765427,1.1380638619434515,8,1.1200008392334055,2.2450008392334055,4.050001144409187,6.050001144409187,-2.2700004577636648,4,-0.019738036210593002,3.444455956597074,53.61000061035156,2.566256089714128,54.52999877929688,-2.919993082682255,53.58000183105469,-0.019738036210593002
11928,2020-08-17,51.77999877929688,52.7400016784668,51.45000076293945,52.61999893188477,2376500.0,-0.01727082693357307,1.3888780963347622,1.4482715529714905,36.73305559490152,42.987827358127596,2.116692383934975,2.961407818978266,4.548469345026085,5.01644211683503,16.691726311069548,1.2900009155273438,-0.965757117757569,-2.6745010375976506,-5.272293575622477,-0.076708499572824,-3.9733973066100674,-1.3756047685852337,4.326973152316327,9.64906997184726,-32.894151094156214,1.2988962690124142,8,1.5300006866455007,2.7400016784667898,4.960000991821282,6.960000991821282,-2.4799995422363352,0,-0.0052143774455173375,1.3207591984798621,52.68999862670898,3.444455956597074,53.61000061035156,2.566256089714128,54.52999877929688,-0.0052143774455173375
11929,2020-08-18,51.4900016784668,52.02999877929688,51.099998474121094,51.83000183105469,2447300.0,-0.005600562141110599,1.5135345516405616,0.40476201288822483,40.05213313337364,42.750126846857974,2.127159794147836,3.056868210284172,4.510427914802868,5.260676262741029,17.748377203685095,0.9300003051757884,-1.1782848979274263,-2.7414981842041044,-5.555472537017273,0.07247616860906447,-4.148485360610692,-1.3345110077975164,4.24441255965251,10.893938683567828,-33.047782885406605,1.4069871764065853,8,1.6449966430664062,2.8549976348876953,5.249998092651367,7.249998092651367,-0.6500015258789062,1,0.020392293704267983,1.3888780963347622,51.77999877929688,1.3207591984798621,52.68999862670898,3.444455956597074,53.61000061035156,0.020392293704267983
11930,2020-08-19,52.25,52.66999816894531,51.22000122070313,51.63000106811523,2367100.0,0.014760114522408996,-1.0138865709282803,-1.8235254518731485,38.28264068757425,42.319864297075036,1.2895697215742175,2.050748920051049,3.52536359269655,4.496711870308033,19.00324099060555,1.4499969482421804,-1.1059477773417115,-1.7584999084472628,-4.449672577847309,0.9326727609527836,-3.104086243147286,-0.4129135737472396,3.020972661719483,34.63860336107032,-8.755638904103058,1.345586334700024,8,0.8849983215332031,2.094999313354492,4.590000152587891,6.489999771118164,-0.5999984741211009,2,0.007272747715123984,1.5135345516405616,51.4900016784668,1.3888780963347622,51.77999877929688,1.3207591984798621,52.68999862670898,0.007272747715123984
11931,2020-08-20,51.2400016784668,52.13999938964844,50.97000122070313,51.88999938964844,2059700.0,-0.01933011141690344,1.034783474035116,-1.0483852112545948,30.553111593912178,40.261843227509985,2.109060396922928,2.776212863033379,4.335506219272126,5.481661962170286,20.441680571618733,1.279998779296868,-1.2600967472285802,-2.4974983215332003,-5.155822313271877,0.160825670205476,-3.826660317402542,-1.1683363256638586,3.613873564492849,10.629951415118883,-25.586958771683342,1.3291619958693397,8,1.8299980163574219,2.8699989318847656,5.484999656677246,7.499998092651367,0.6499977111816406,3,0.0035128119551595116,-1.0138865709282803,52.25,1.5135345516405616,51.4900016784668,1.3888780963347622,51.77999877929688,0.0035128119551595116
11932,2020-08-21,51.2599983215332,51.459999084472656,50.38999938964844,51.43000030517578,2423500.0,0.00039025453574126345,8.304363690644022,0.2615424342549283,36.19438650944467,39.38193392793423,1.7476797407286284,2.510014154698041,4.2255654746256965,5.46074914772926,21.825074670637644,1.0699996948242188,-1.227093926505411,-2.239501571655275,-4.889708547654777,0.41070540434422753,-3.5646050596550225,-0.9143980836555272,3.127812038755664,37.02119508667471,0.45120812628377394,1.3251034879997508,8,1.3700008392333984,2.5600013732910156,4.942502021789551,7.480001449584961,-0.23999786376953125,4,-0.030433039595680778,1.034783474035116,51.2400016784668,-1.0138865709282803,52.25,1.5135345516405616,51.4900016784668,-0.030433039595680778
11933,2020-08-24,52.34000015258789,52.36999893188477,50.93000030517578,51.36000061035156,1416300.0,0.021069096106485885,1.7692358479838661,-5.764635925053293,38.176335546981626,39.279961759224896,0.4115288170257685,1.439219719895469,3.041814039170333,4.442306372919859,21.892042668760713,1.4399986267089915,-1.1923025879469051,-1.118499755859375,-3.8157749976218582,1.5787754859031082,-2.4671373767406166,0.23013786502186662,1.4881166718113192,85.52639504222938,50.017024307509686,1.3486376208812432,8,0.19499969482421875,1.4799995422363281,3.8625001907348633,6.399999618530273,-1.5,0,-0.0366832628590974,8.304363690644022,51.2599983215332,1.034783474035116,51.2400016784668,-1.0138865709282803,52.25,-0.0366832628590974
11934,2020-08-25,52.0,52.47999954223633,51.599998474121094,52.38999938964844,1297500.0,-0.0064959906686412605,2.087724699174151,-0.3979587467545864,41.27842531738902,39.08685477296849,0.5630465189374263,1.6171945308643956,3.211367337685857,4.838362025282166,21.93112180922064,0.8800010681152344,-1.3708334967066378,-1.302999877929686,-3.9576405986457885,1.3516408427864164,-2.6303202382877373,0.024320482428365153,1.346780383534103,70.61409966403876,31.988592463428773,1.3273203603580503,8,0.404998779296875,1.8199996948242188,4.202500343322754,6.739999771118164,-1.5600013732910227,1,-0.051923091594989534,1.7692358479838661,52.34000015258789,8.304363690644022,51.2599983215332,1.034783474035116,51.2400016784668,-0.051923091594989534
11935,2020-08-26,51.09000015258789,51.77000045776367,50.68000030517578,51.68000030517578,1630500.0,-0.017499997065617445,1.8311675443767927,1.5128232716459955,35.93116549162539,38.38578180685356,1.043502052986355,2.440456958694483,3.902337242657957,5.834343537745482,22.12636507907512,1.3199996948242188,-1.47611049646936,-2.0784997940063477,-4.898796256335395,0.7417966683226993,-3.4886480251708747,-0.6683515628418206,1.8428308918022225,33.492857025521964,-6.220449688800024,1.410148231164525,8,0.8599987030029297,2.729999542236328,5.112500190734863,7.649999618530273,0.4099998474121094,2,-0.004893325489397915,2.087724699174151,52.0,1.7692358479838661,52.34000015258789,8.304363690644022,51.2599983215332,-0.004893325489397915
11936,2020-08-27,51.75,51.97999954223633,51.15999984741211,51.25,1691400.0,0.012918376305361523,-1.411762725936564,-0.8474574079462063,35.408141975424,36.95659953895848,0.10271644410236291,1.617668621265139,3.0467707104875217,5.204201327495255,22.21123794510354,0.8899993896484375,-1.4400575896337244,-1.2625000000000028,-4.031203526280002,1.5062035262799967,-2.646851763140006,0.12185176314000046,0.8268346127262802,65.07179478755423,27.470288174654165,1.3843517631400009,8,-0.1849994659423828,2.0699996948242188,4.752499580383301,6.989999771118164,0.8600006103515625,3,-0.0019323376641758871,1.8311675443767927,51.09000015258789,2.087724699174151,52.0,1.7692358479838661,52.34000015258789,-0.0019323376641758871
11937,2020-08-28,52.16999816894531,52.27999877929688,51.59000015258789,52.11999893188477,1776400.0,0.008115906646286142,4.111092273131645,0.09999847412107954,39.45230770183107,37.258738661950645,-0.4456675588571315,0.9718416714047677,2.465903903370844,4.803074427557682,22.63288566601297,0.6899986267089915,-1.5409126527456891,-0.6675018310546861,-3.15736249489877,1.8223588327893978,-1.912432162976728,0.5774285008673559,-1.779998779296875,82.7776941840677,44.841228081860166,1.2449303319220415,8,-0.6399993896484375,1.6500015258789062,4.367502212524414,6.570001602172852,1.69000244140625,4,-0.005367045986663377,-1.411762725936564,51.75,1.8311675443767927,51.09000015258789,2.087724699174151,52.0,-0.005367045986663377
11938,2020-08-31,52.47999954223633,52.63999938964844,51.81999969482422,51.88000106811523,2415600.0,0.005942138857032653,-1.2777730682829653,12.000152590220814,44.21050729511538,37.720780235477505,-0.7218409024981725,0.5772352064451312,2.0978359710496974,4.457414829891476,22.54721161069975,0.8199996948242188,-1.5636062621786522,-0.28500041961670064,-2.724858208626756,2.154857369393355,-1.504929314121732,0.9349284748883306,-2.0522001647949253,91.8367386658674,49.65468271320664,1.2199288945050288,8,-0.9500007629394531,0.6800003051757812,3.762500762939453,6.260000228881836,2.459999084472649,0,-0.027820104748622176,4.111092273131645,52.16999816894531,-1.411762725936564,51.75,1.8311675443767927,51.09000015258789,-0.027820104748622176
11939,2020-09-01,51.81000137329102,52.27000045776367,51.52999877929688,52.1500015258789,1682200.0,-0.012766733513518536,1.5517386528810684,-0.5666683620919549,35.24945541205604,37.383759649308814,-0.0018743115628296891,1.074722216243785,2.69659397286852,5.044385444725428,22.51874371147016,0.950000762939446,-1.664045625632447,-0.8104986190795813,-3.1058712192957216,1.484873981136559,-1.9581849191876515,0.33718768102848884,-1.2937139953613368,57.653142650281985,18.001300488519917,1.1476863001080704,9,-0.29500198364258523,1.24999809265136,3.964999198913567,6.929998397827141,4.289997100830071,1,-0.018722277455935132,-1.2777730682829653,52.47999954223633,4.111092273131645,52.16999816894531,-1.411762725936564,51.75,-0.018722277455935132
11940,2020-09-02,52.56999969482422,52.88999938964844,51.72000122070313,51.93999862670898,2443600.0,0.014668950036449635,-1.1869208857262192,-1.8529434864074406,44.260474218765125,38.90679994095914,-0.7953462636791784,0.2453963245976496,1.8733626863640893,4.218987118047366,22.18519493618117,1.1699981689453054,-1.5019063361351712,0.0014997482299818898,-2.2461119309817263,2.24911142744169,-1.1223060913758687,1.1253055878358325,-1.9687638364257793,81.50290291923645,40.02179819460661,1.1238058396058532,9,-0.9300003051757812,0.48999977111816406,2.5050010681152344,6.170000076293945,3.520000457763672,2,-0.04051742591744678,1.5517386528810684,51.81000137329102,-1.2777730682829653,52.47999954223633,4.111092273131645,52.16999816894531,-0.04051742591744678
11941,2020-09-03,52.959999084472656,53.58000183105469,52.38000106811523,52.9000015258789,2127100.0,0.007418668288233565,-1.1818225955236046,0.09523405852826616,51.58265450553092,40.61660749607984,-1.0233190295183192,-0.22796120059885538,1.4684915706978359,3.7576870175192454,21.542853108367733,1.2000007629394602,-1.3634543654467066,0.4369991302490206,-1.7352574562063978,2.609255716704439,-0.6491291629786886,1.5231274234767298,-2.2214374141992153,69.75600860445546,23.796977830661028,1.0861282932277092,9,-0.8299980163574219,0.10000038146972656,2.115001678466797,5.780000686645508,3.3100013732910156,3,-0.02756795902023934,-1.1869208857262192,52.56999969482422,1.5517386528810684,51.81000137329102,-1.2777730682829653,52.47999954223633,-0.02756795902023934
11942,2020-09-04,52.2599983215332,53.27000045776367,51.43999862670898,53.06000137329102,1867500.0,-0.013217537293060189,2.0000000000000115,-13.333926754830685,52.884616707205474,42.25086095832693,-0.1861237493553176,0.3024638071561583,2.128416181092483,4.413207687553431,21.896466566683138,1.8300018310546946,-1.2720572323994688,-0.1455015182495103,-2.0841006489237657,1.793097612424745,-1.1148010835866344,0.8237980470876138,-1.2941214383972621,38.3176853735102,-11.728924465236439,0.9692995653371267,9,-0.12999725341796875,0.8000011444091797,2.81500244140625,6.480001449584961,4.020000457763679,4,0.006697326828541961,-1.1818225955236046,52.959999084472656,-1.1869208857262192,52.56999969482422,1.5517386528810684,51.81000137329102,0.006697326828541961
11943,2020-09-08,51.36999893188477,52.52999877929688,51.13000106811523,52.43000030517578,2585300.0,-0.017030222315979615,1.2222215494352096,1.3249966621526048,49.327338151033125,43.14518460650961,0.6166593747402089,1.0178221994705368,2.96942790871892,5.22212386398143,22.377610439945638,1.3999977111816548,-1.0064227324986064,-0.891500854492179,-2.6748538337800625,0.8918521247957045,-1.7831773441361207,0.00017563515176277633,2.2100028991699148,9.795828123808459,-43.336028310947995,0.8916764896439431,9,0.7600021362304616,1.5100002288818288,3.7050018310546804,7.370000839233391,4.870002746582024,1,0.04847190442360061,2.0000000000000115,52.2599983215332,-1.1818225955236046,52.959999084472656,-1.1869208857262192,52.56999969482422,0.04847190442360061
11944,2020-09-09,51.540000915527344,52.290000915527344,51.040000915527344,51.70000076293945,2527800.0,0.0033093631920839695,-1.1551726972872896,0.15094305672015734,45.73829784700716,44.234865979329804,0.41856064588105824,0.7242868675082121,2.7346399477579553,4.935437607626341,22.496065195031623,1.25,-0.8346236581952411,-0.6194988250732436,-2.316597592384319,1.077599942237832,-1.4680482087287814,0.22905055858229417,1.9910009002685527,19.685032274730194,-34.30780957532262,0.848549383655539,9,0.7700004577636719,1.3249988555908203,3.5349998474121094,7.19999885559082,5.270000457763679,2,0.06596813447392313,1.2222215494352096,51.36999893188477,2.0000000000000115,52.2599983215332,-1.1818225955236046,52.959999084472656,0.06596813447392313
11945,2020-09-10,50.5,51.56999969482422,50.5,51.41999816894531,2891900.0,-0.020178519539257977,-1.3260909226610054,5.749994039529838,45.57415094434325,45.36442253143195,1.5266078895725457,1.5250818761978522,3.729639257335208,5.884254797679226,22.639578362319153,1.0699996948242188,-0.7845804888243251,-1.4579998016357436,-2.909192723779377,-0.00680687949211034,-2.1835962627075602,-0.732403340563927,2.9313617797851563,0.0,-57.02098285360823,0.7255964610718157,9,1.5400009155273438,2.279998779296875,4.575000762939453,8.239999771118164,7.6100006103515625,3,0.11089105889348705,-1.1551726972872896,51.540000915527344,1.2222215494352096,51.36999893188477,2.0000000000000115,52.2599983215332,0.11089105889348705
11946,2020-09-11,50.63000106811523,50.63999938964844,49.9000015258789,50.61999893188477,2650100.0,0.002574278576539246,48.335198372330076,-0.010871908845124121,46.28100848511046,46.12316706290744,1.3645214933598098,1.2230881483216862,3.5223366771320315,5.691960444570213,22.628221359824042,0.7399978637695384,-0.7556795304391386,-1.1789987564086957,-2.5240691605709102,0.1660716477535189,-1.851533958489803,-0.5064635543275884,2.62547900488282,21.661714350397553,-36.32394721624854,0.672535202081107,9,1.1100006103515696,1.904998779296882,4.444999694824226,8.109998703002937,7.629997253417976,4,0.10784118051127511,-1.3260909226610054,50.5,-1.1551726972872896,51.540000915527344,1.2222215494352096,51.36999893188477,0.10784118051127511
11947,2020-09-14,51.6500015258789,51.77000045776367,50.5099983215332,50.81999969482422,1798200.0,0.020146167020447248,1.355144851583278,82.98245614046807,45.897748874981744,46.31063834955925,0.2939103139785715,0.12772747793139416,2.428523478076791,4.602191773276438,22.102019995359658,1.2600021362304688,-0.5565235886307747,-0.10699844360352273,-1.387525492477181,1.1735286052701355,-0.7472619680403554,0.5332650808333099,1.3370402633496141,66.53999344393513,11.540770034660639,0.64026352443683,9,0.09000015258789773,0.8849983215332102,3.0949993133544993,7.089998245239265,8.0999984741211,0,0.0894481857773024,48.335198372330076,50.63000106811523,-1.3260909226610054,50.5,-1.1551726972872896,51.540000915527344,0.0894481857773024
11948,2020-09-15,51.5099983215332,52.86000061035156,51.22000122070313,51.86999893188477,1882400.0,-0.00271061375042847,-2.489379661869899,-0.43373471826455867,47.01582518005967,47.61801276822632,0.31497155560199275,0.25978510225436224,2.4751239471871287,4.683039418743789,20.868237957799895,1.6399993896484304,-0.395452166711145,-0.233501625061038,-1.518692259311834,1.051689009189758,-0.876096942186436,0.40909369206435997,-1.609996795654304,54.39180046034142,1.311253379048459,0.6425953171253973,9,0.23000335693359375,1.0250015258789062,3.2150020599365234,7.230001449584961,7.540000915527344,1,0.09260338988925243,1.355144851583278,51.6500015258789,48.335198372330076,50.63000106811523,-1.3260909226610054,50.5,0.09260338988925243
11949,2020-09-16,52.540000915527344,52.88999938964844,51.36999893188477,51.41999816894531,3959300.0,0.01999616826940498,-1.4918015358831502,-3.111113465858456,58.70348007314327,49.22279119649056,-0.6711717778034227,-0.7246753512825563,1.4123751023125521,3.5829836227842264,19.403170243495136,1.5200004577636648,-0.28384513924961396,0.7440010070800795,-0.5827023541970817,2.070704368357241,0.08064932644150247,1.4073526877186566,-2.5807994079589918,88.29435705081592,31.38380443443029,0.66335168063858,9,-0.7999992370605469,-0.1550006866455078,2.184999465942383,6.19999885559082,7.349998474121094,2,0.0704225485052472,-2.489379661869899,51.5099983215332,1.355144851583278,51.6500015258789,48.335198372330076,50.63000106811523,0.0704225485052472
11950,2020-09-17,52.63000106811523,52.68000030517578,51.59000015258789,52.08000183105469,2977800.0,0.0017129834605937866,2.3538584331515966,0.4910695431229969,55.670105626723306,49.67695243217861,-0.840112471486556,-0.827155804727127,1.2906441249039418,3.398791697701718,18.40122273203686,1.0900001525878906,-0.25235451187005253,0.8150011062622013,-0.5494263157742267,2.1794285282986294,0.1327873952439873,1.4972148172804154,-2.5535676452636693,91.30439774945437,33.962768122302265,0.6822137110182157,9,-1.0450000762939382,-0.3400001525878835,2.0949993133544993,6.109998703002937,7.86000061035157,3,0.07942238685813297,-1.4918015358831502,52.540000915527344,-2.489379661869899,51.5099983215332,1.355144851583278,51.6500015258789,0.07942238685813297
11951,2020-09-18,51.41999816894531,52.93000030517578,51.18999862670898,52.38999938964844,4879800.0,-0.02299074433998005,-1.433568261725509,-1.7636410295535638,45.61404056691235,48.86911063881271,0.1435659545080128,0.4184790296541294,2.4712876978071563,4.483617790836718,17.325913857858406,1.740001678466804,-0.09733451168467155,-0.4040016174316392,-1.7547658343569381,0.9467625994936597,-1.0793837258942887,0.27138049103101025,-1.2310221074218788,37.603268656928165,-15.838409778723637,0.6753821084626486,9,-0.00499725341796875,0.7400016784667969,3.3375024795532227,7.320001602172852,6.770000457763665,4,0.13010506961563095,2.3538584331515966,52.63000106811523,-1.4918015358831502,52.540000915527344,-2.489379661869899,51.5099983215332,0.13010506961563095
11952,2020-09-21,49.70000076293945,50.849998474121094,49.1500015258789,50.7400016784668,3093600.0,-0.03344997019164886,1.6984196185286216,1.0721645430234388,36.04419224222843,47.393205537834405,1.6340801371173228,2.124539215488653,4.096200792976617,6.096226075944202,16.360793376903782,2.2699966430664134,-0.148066356356523,-2.045999145507814,-3.683601593007751,-0.40839669800787703,-2.864800369257786,-1.227197921757842,3.229999542236328,14.550249065499946,-32.62877360843718,0.8188012237499689,9,1.3400001525878906,1.6650009155273438,4.834999084472656,9.039999008178711,8.11000061035157,0,0.17223334863561646,-1.433568261725509,51.41999816894531,2.3538584331515966,52.63000106811523,-1.4918015358831502,52.540000915527344,0.17223334863561646
11953,2020-09-22,50.41999816894531,50.77999877929688,49.43999862670898,49.59000015258789,3085800.0,0.014486869113747636,-1.3716794442025049,-0.7980743131716979,43.05693117886263,47.09527590804057,0.8550736988867342,1.3210560950908175,3.266570501458915,5.29844152770881,16.11433966172901,1.3400001525879048,-0.307387192556412,-1.230001640319827,-2.9443004767963927,0.4842971961567386,-2.0871510585581063,-0.3728522220815478,2.5100021362304688,33.59780564010249,-11.750015722340194,0.8571494182382827,9,0.6200027465820312,0.9450035095214844,3.9525012969970703,8.180000305175781,6.14000320434571,1,0.18504565985488708,1.6984196185286216,49.70000076293945,-1.433568261725509,51.41999816894531,2.3538584331515966,52.63000106811523,0.18504565985488708
11954,2020-09-23,49.29999923706055,50.61000061035156,48.47000122070313,50.47000122070313,2637400.0,-0.022213387000370677,1.9517217429737161,-1.409644313100078,34.23337324600361,45.835189497113944,1.814754136430885,2.348832202815899,4.239417548498885,6.381571664232759,16.126994449696493,2.1399993896484304,-0.4726307132148335,-2.2150005340576158,-4.214732080693054,-0.21526898742217782,-3.214866307375331,-1.2151347607399003,3.5544010925292966,18.609824814696207,-21.249024221279445,0.9998657733177176,9,1.4000015258789062,1.7250022888183594,4.6150007247924805,8.885000228881836,6.770000457763672,2,0.19776876573804447,-1.3716794442025049,50.41999816894531,1.6984196185286216,49.70000076293945,-1.433568261725509,51.41999816894531,0.19776876573804447
11955,2020-09-24,50.84000015258789,51.09000015258789,48.93999862670898,49.4000015258789,3134900.0,0.03123734156915914,1.2164979874508242,-1.2307659703497438,40.79862220648952,45.22603546615606,0.3666067870884149,0.831787793645475,2.6119364308701662,4.803063657901831,15.50572305114851,2.1500015258789134,-0.5077216118229231,-0.6624996185302763,-2.676491440896868,1.3514922038363153,-1.669495529713572,0.3444962926530195,1.8390242126464855,53.13900041226102,16.357129808745505,1.006995911183297,9,-0.1399993896484375,0.18500137329101562,2.899998664855957,7.1699981689453125,5.200000762939453,3,0.17800942584379364,1.9517217429737161,49.29999923706055,-1.3716794442025049,50.41999816894531,1.6984196185286216,49.70000076293945,0.17800942584379364
11956,2020-09-25,51.6500015258789,51.72999954223633,50.20000076293945,50.31000137329102,2489000.0,0.015932363706922192,1.0400035603931692,0.9305565489672347,47.37748779248583,45.39045090143429,-0.3168074344669165,0.014662415670720463,1.6959507295807015,3.9579163907454316,14.843150612635656,1.529998779296875,-0.5020231553140917,0.1525016784667912,-1.8593984423813836,2.164401799314966,-0.8534483819572998,1.1584517388908822,0.8606619135742264,97.54607185442336,58.44033991304647,1.0059500604240883,9,-0.950000762939446,-0.6249999999999929,2.0899972915649485,6.359996795654304,5.899997711181648,4,0.17115198240911322,1.2164979874508242,50.84000015258789,1.9517217429737161,49.29999923706055,-1.3716794442025049,50.41999816894531,0.17115198240911322
11957,2020-09-28,51.88999938964844,52.63999938964844,51.47000122070313,52.0099983215332,2674800.0,0.004646618715960615,-1.4375081956790605,-0.0895514315076887,52.36794225010707,45.985130575884,-0.5801951736865973,-0.2607569448073406,1.3418679132513631,3.721334176057873,14.157654058344916,1.1699981689453054,-0.4063384648079946,0.4064994812011733,-1.5895311529719152,2.4025301153742618,-0.5915158358853674,1.404514798287714,-3.4199981689453054,82.01438059168996,37.58178416025952,0.9980153170865433,9,-1.1899986267089844,-0.8649978637695312,1.7000007629394531,5.69000244140625,6.520000457763672,0,0.1214106631559786,1.0400035603931692,51.6500015258789,1.2164979874508242,50.84000015258789,1.9517217429737161,49.29999923706055,0.1214106631559786
11958,2020-09-29,51.02000045776367,51.70000076293945,50.93000030517578,51.41999816894531,1335100.0,-0.016766215882020652,-1.6551830732095525,3.3333439298089456,47.77397142831946,44.77074072645914,0.23801821660559597,0.5209644070018271,2.132710027762343,4.581900563257477,13.863579157035396,0.9599990844726562,-0.3397560929839045,-0.3904994964599595,-2.3393127517491834,1.5583137588292644,-1.3649061241045715,0.5839071311846524,-2.4665992736816307,61.15108769233577,13.02678081647381,0.9744066276446118,9,-0.31999969482421875,0.005001068115234375,2.2049989700317383,5.224998474121094,6.409999847412109,1,0.1330850814309259,-1.4375081956790605,51.88999938964844,1.0400035603931692,51.6500015258789,1.2164979874508242,50.84000015258789,0.1330850814309259
11959,2020-09-30,50.84000015258789,51.63000106811523,50.52000045776367,51.43999862670898,2426000.0,-0.0035280341740645538,1.2652996084110077,1.5000047683988493,51.57116470567082,44.31530284634219,0.16931955152564626,0.6583210980535767,2.1956576135554826,4.711088647608399,13.463458907533553,1.1100006103515554,-0.34891676329488064,-0.5219997406005845,-2.477220593134888,1.4332211119337188,-1.4996101668677397,0.4556106856665707,-2.204867004394522,51.351382002674505,-2.742168919636377,0.9776104262671519,9,-0.1399993896484375,0.18500137329101562,2.3374996185302734,5.404998779296875,8.540000915527337,2,0.11250985844877048,-1.6551830732095525,51.02000045776367,-1.4375081956790605,51.88999938964844,1.0400035603931692,51.6500015258789,0.11250985844877048
11960,2020-10-01,50.43999862670898,51.13999938964844,50.2599983215332,50.79999923706055,2263000.0,-0.007867850603429871,-1.4444432670707412,0.600002543137997,49.143361706782315,44.70744963966108,0.2525593649109794,0.9386937277242922,2.447044227942392,5.061108544498616,13.635264854246499,0.8800010681152344,-0.3740060214586691,-0.8155012130737376,-2.725182826245401,1.094180400097926,-1.7703420196595658,0.1393395935120907,-1.7247681536865045,9.835983559270602,-46.36227582446212,0.9548408065858313,10,0.11500167846680398,0.585002899169929,2.6725006103515696,5.805000305175788,7.8800010681152415,3,0.11161778789450727,1.2652996084110077,50.84000015258789,-1.6551830732095525,51.02000045776367,-1.4375081956790605,51.88999938964844,0.11161778789450727
11961,2020-10-02,51.5,51.54999923706055,50.0,50.13999938964844,2784300.0,0.021015095205211498,1.1232879575679984,-3.7777730682828907,49.32613899338652,46.18322150090086,-0.8883162741788553,-0.24906503556540827,1.2492930056528664,3.9633285036639307,14.257448725805451,1.5499992370605469,-0.5819353082774654,0.31750011444091797,-1.421863419448968,2.056863648330804,-0.5521816525040251,1.187181881385861,-2.706274148645008,56.81819495419472,1.848447745635987,0.8696817669449419,10,-0.9449996948242188,-0.47499847412109375,1.3849992752075195,4.744998931884766,9.259998321533203,4,0.08815535758305515,-1.4444432670707412,50.43999862670898,1.2652996084110077,50.84000015258789,-1.6551830732095525,51.02000045776367,0.08815535758305515
11962,2020-10-05,52.61000061035156,52.86000061035156,51.59000015258789,51.7599983215332,2888800.0,0.021553409909738974,-1.1344570140823398,0.6250014024616006,54.545463143568476,47.45972505253484,-1.72335266621986,-1.403455814142589,0.0322329967188395,2.8056531399506355,13.945253302743296,1.3600006103515625,-0.7507091147699967,1.4100006103515597,-0.3812771752129649,3.201278395916084,0.5143617175693009,2.3056395031338184,-3.7393492882306987,91.25874312420972,34.7198484995374,0.8956388927822614,10,-1.9449996948242188,-1.5849990844726562,0.08249950408935547,3.634998321533203,10.11000061035157,0,0.09389847119174877,1.1232879575679984,51.5,-1.4444432670707412,50.43999862670898,1.2652996084110077,50.84000015258789,0.09389847119174877
11963,2020-10-06,53.86000061035156,55.11999893188477,52.31000137329102,52.70000076293945,2597000.0,0.023759741218365438,-1.896906750249255,1.3647020280671205,55.35714175130527,49.806810442012804,-2.7201222837459937,-2.590144459268842,-1.2203081515116594,1.513006675991491,13.875506172138518,2.80999755859375,-0.7026898244831372,2.5355005264282227,0.3844709227115928,4.6865301301448525,1.4599857245699042,3.611015328286541,-4.829775316701472,75.39065264864459,21.923931744352302,1.0755148018583165,10,-1.8300018310546875,-2.06500053405761,-1.1850013732910156,1.9499988555908203,9.040000915527337,1,0.08447826189192553,-1.1344570140823398,52.61000061035156,1.1232879575679984,51.5,-1.4444432670707412,50.43999862670898,0.08447826189192553
11964,2020-10-07,54.93999862670898,55.16999816894531,54.06999969482422,54.11000061035156,1899400.0,0.020051949575170314,-1.4175794693797132,0.7155156254624437,58.67767837080585,51.79337223804796,-3.258632141266574,-3.5862308417124282,-2.353214008501425,0.42127779474959226,13.75415852020811,1.30999755859375,-0.35539131351983144,3.4454986572265582,0.7533932563818979,6.137604058071219,2.0994459568042245,4.791551357648892,-5.544386914764807,95.5512645320094,44.93457272289004,1.3460527004223317,10,-2.354999542236321,-3.1199989318847585,-2.594999313354485,0.2800006866455149,7.8500022888183665,2,0.04532220132339604,-1.896906750249255,53.86000061035156,-1.1344570140823398,52.61000061035156,1.1232879575679984,51.5,0.04532220132339604
11965,2020-10-08,56.099998474121094,56.13000106811523,54.95000076293945,54.97999954223633,2571700.0,0.02111394023312152,-1.0000064656078036,1.3493995284471503,67.6470672848435,54.04554773719881,-4.016403354564154,-4.537839211264711,-3.5108567479408066,-0.7634662547005036,13.458105393766115,1.19000244140625,-0.08951825499335797,4.325498580932617,0.9826700680713927,7.668327093793842,2.6540843245020014,5.996912837363233,-6.242435845616832,99.51056135780809,45.296002851529046,1.6714142564306127,10,-3.0349979400634766,-3.799997329711914,-3.8124990463256836,-0.8799991607666016,7.959999084472656,3,0.05846707100192172,-1.4175794693797132,54.93999862670898,-1.896906750249255,53.86000061035156,-1.1344570140823398,52.61000061035156,0.05846707100192172
11966,2020-10-09,56.09000015258789,56.72999954223633,55.77999877929688,56.599998474121094,1666400.0,-0.00017822320508287248,1.4675329822492644,-0.4553560784874711,77.66234598360106,56.85603704092036,-3.6993880921461795,-4.319269400289727,-3.533708240261447,-0.7823535645673303,12.88880360212556,0.950000762939446,0.4146588724776876,4.042500305175778,0.23386822186679979,7.851132388484757,2.138184263521289,5.946816346830268,-5.605193680122532,87.54864852829853,27.147082943729288,1.9043160416544882,10,-2.7250003814697266,-3.489999771118164,-3.7400007247924805,-2.1000003814697266,9.079998016357422,4,0.03975752426760226,-1.0000064656078036,56.099998474121094,-1.4175794693797132,54.93999862670898,-1.896906750249255,53.86000061035156,0.03975752426760226
11967,2020-10-12,56.27000045776367,56.59000015258789,55.65999984741211,56.15999984741211,1426200.0,0.003209133618935711,1.4800008138020833,-0.21568818113139807,76.56677193754425,60.055237097500886,-3.5679555867117188,-4.358886777680496,-3.7709343443021908,-0.9719641707031883,13.254912987771444,0.9300003051757812,0.777747263327214,3.9915006637573214,-0.2512953142149925,8.234296641729635,1.8701026747711609,6.112898652743482,-5.0357708169257975,89.59277658292739,24.73491468264912,2.121397988986157,10,-2.905000686645508,-3.6700000762939453,-3.6750001907348633,-2.280000686645508,9.329998016357436,0,0.07979381246210804,1.4675329822492644,56.09000015258789,-1.0000064656078036,56.099998474121094,-1.4175794693797132,54.93999862670898,0.07979381246210804
11968,2020-10-13,56.27999877929688,56.43000030517578,55.52999877929688,55.70000076293945,1372400.0,0.00017768476011847945,1.0454555306540736,5.272679983354205,85.25253109075317,63.79761114028782,-3.0769295690061327,-4.209003653748049,-3.7831282414919727,-0.9917719247146977,14.438207783841309,0.9000015258788991,1.0167178141435187,3.7629989624023494,-0.8204957632076386,8.346493688012337,1.4712515995973519,6.054746325207347,-4.386276750291195,83.08267711454015,11.863561420002682,2.291747362804995,10,-2.914999008178718,-3.6799983978271555,-3.6849985122680735,-2.289999008178718,8.260002136230462,1,0.11442790655808022,1.4800008138020833,56.27000045776367,1.4675329822492644,56.09000015258789,-1.0000064656078036,56.099998474121094,0.11442790655808022
11969,2020-10-14,56.2400016784668,56.84000015258789,55.6500015258789,56.34000015258789,1093700.0,-0.0007106805561054585,1.1636368680598552,-0.1724117519385942,82.14288958078252,67.46422534851007,-2.4478005507251197,-4.087149410537492,-3.7706599681420556,-0.9644711662081491,15.782109575471958,1.1899986267089915,1.1906286495172012,3.53800182342529,-1.3387038604083585,8.414707507258939,1.0996489815084658,5.9763546653421145,-3.7659263478734317,68.2540387363458,-5.035131527390902,2.4383528419168248,10,-2.8200016021728516,-3.585000991821289,-3.735001564025879,-2.250001907348633,7.379997253417976,2,0.11842104638418038,1.0454555306540736,56.27999877929688,1.4800008138020833,56.27000045776367,1.4675329822492644,56.09000015258789,0.11842104638418038
11970,2020-10-15,56.81000137329102,57.45000076293945,55.52999877929688,55.61000061035156,1283500.0,0.010135129406343202,-1.8235231419539792,-12.00019073777378,81.61767627681445,71.05217393555762,-2.2564848518021208,-4.561824647484322,-4.32699329006288,-1.5372753445758107,17.306037282510616,1.920001983642571,1.5381840349726517,3.8990015029907283,-1.311566696615479,9.109569702596936,1.293717403187621,6.504285602793836,-3.724696567618423,66.66673289398157,-3.407286149579562,2.6052840998031037,10,-2.290000915527351,-3.8500003814697337,-4.222500801086433,-2.8200016021728587,6.5699996948242045,3,0.1052631472923673,1.1636368680598552,56.2400016784668,1.0454555306540736,56.27999877929688,1.4800008138020833,56.27000045776367,0.1052631472923673
11971,2020-10-16,58.11000061035156,58.54999923706055,56.61999893188477,56.81999969482422,2308500.0,0.022883281211672823,-1.2840207302539022,1.0750000794728027,83.73104958861637,74.29501687389627,-2.8164289540587646,-5.623233807103439,-5.606320083876824,-2.849153953996108,18.790748445621208,1.9300003051757741,1.9198969505658923,4.8645006179809585,-0.7836255838549135,10.51262681981683,2.040437517063019,7.688563718898898,-4.326344451516263,85.4305112577762,16.170114742410163,2.824063100917937,10,-2.6800003051757812,-4.600000381469727,-5.700000762939453,-4.120000839233398,6.0400009155273295,4,0.10239196155131802,-1.8235231419539792,56.81000137329102,1.1636368680598552,56.2400016784668,1.0454555306540736,56.27999877929688,0.10239196155131802
11972,2020-10-19,58.2599983215332,58.349998474121094,57.45000076293945,57.959999084472656,1503700.0,0.0025812718913467148,2.749994039529838,0.23255738306039045,92.58826095424948,78.43180789644562,-2.3252119950818226,-5.3746162185478425,-5.757332260028697,-3.0252885686802955,19.066601679344448,0.8999977111816406,2.4201407817539433,4.586498451232913,-1.225327357698717,10.398324260164543,1.680585546767098,7.492411355698728,-3.6184004086173616,90.39732213345121,19.28038162189631,2.905912904465816,10,-1.9499988555908203,-4.749998092651367,-6.12249755859375,-4.514997482299805,7.189998626708984,0,0.11860624865239888,-1.2840207302539022,58.11000061035156,-1.8235231419539792,56.81000137329102,1.1636368680598552,56.2400016784668,0.11860624865239888
11973,2020-10-20,59.75,59.9900016784668,58.5099983215332,58.86000061035156,2137800.0,0.025575038128967442,1.1605845106894843,2.9666721767989523,95.41287222000344,82.51349610191203,-3.2317016291984544,-6.461060594971251,-7.219449698579737,-4.534944251376302,19.59093510250611,1.7300033569335938,2.932011745781253,5.610000038146971,-0.5872557238924827,11.807255800186425,2.511372157127248,8.708627919166695,-4.404889848738108,94.61879994491785,20.134092747927937,3.0986278810197265,10,-2.279998779296875,-5.519998550415039,-7.612499237060547,-6.004999160766602,3.9599990844726562,1,0.09790792425307293,2.749994039529838,58.2599983215332,-1.2840207302539022,58.11000061035156,-1.8235231419539792,56.81000137329102,0.09790792425307293
11974,2020-10-21,59.04999923706055,59.790000915527344,58.93999862670898,59.5,2203200.0,-0.011715493940409272,-1.5373127530075912,-0.5056191815111355,92.58163495548003,85.28400362087163,-2.109190608520265,-5.262998747244609,-6.477524505019105,-3.877070034084312,19.621707536449613,0.8500022888183665,3.3185062453938627,4.422499275207521,-1.7052247982520896,10.550223348667132,1.3586372384777121,7.48636131193733,-2.775910780357677,78.92372577647426,-3.584172042403779,3.0638620367298066,10,-1.289999008178711,-4.819997787475586,-6.912498474121094,-5.304998397827148,3.740001678466797,2,0.09297208720404515,1.1605845106894843,59.75,2.749994039529838,58.2599983215332,-1.2840207302539022,58.11000061035156,0.09297208720404515
11975,2020-10-22,59.88999938964844,60.08000183105469,58.59000015258789,59.02999877929688,1473200.0,0.014225235621352805,1.4032178674706208,-1.9111092273131702,92.41661465971247,86.92336680710622,-2.6318044587794276,-5.68152716657012,-7.295600887544651,-4.764479819888962,19.957867987598803,1.4900016784667969,3.6613741052529534,4.809999465942383,-1.4746749950818838,11.09467392696665,1.6676622354302495,7.952336696454516,-2.872728288592782,94.50860456065418,8.389631862730639,3.1423372305121333,10,-2.0849990844726562,-5.614997863769531,-7.827498435974121,-6.144998550415039,1.470001220703125,3,0.062280841213049554,-1.5373127530075912,59.04999923706055,1.1605845106894843,59.75,2.749994039529838,58.2599983215332,0.062280841213049554
11976,2020-10-23,60.4900016784668,60.86000061035156,60.02999877929688,60.41999816894531,1849400.0,0.01001840532531495,1.0493837626037679,0.08139937190610595,92.00429946777203,88.63864764379821,-2.8407668528053733,-5.887138802008913,-7.8365964782553235,-5.426607614672761,20.96296452246349,0.970001220703125,3.913268135773613,4.968001747131346,-1.5404111401290095,11.476414634391702,1.713795303501172,8.22220819076152,-2.8601844314113336,89.14959095480422,3.5287160579396044,3.254206443630176,10,-2.295001983642578,-5.825000762939453,-8.55250072479248,-6.745000839233398,1.5999984741210938,4,0.04777648056632833,1.4032178674706208,59.88999938964844,-1.5373127530075912,59.04999923706055,1.1605845106894843,59.75,0.04777648056632833
11977,2020-10-26,58.18999862670898,60.11000061035156,56.18000030517578,59.97999954223633,3642000.0,-0.03802286308377756,2.834140931454644,-25.570159664323572,70.75742796419077,87.02808062973573,-0.26794826880676936,-3.2579948022024894,-5.473437423150351,-3.1722379332060697,21.705585618406527,4.310001373291016,3.897931971802933,2.3529987335205007,-4.023762060452533,8.729759527493535,-0.8353816634660163,5.541379130507018,2.6700019836425852,42.94867928342369,-42.150049493209735,3.188380396986516,10,0.00500106811524148,-3.5249977111816335,-6.402498245239251,-4.444997787475579,4.0,0,0.10242314899169447,1.0493837626037679,60.4900016784668,1.4032178674706208,59.88999938964844,-1.5373127530075912,59.04999923706055,0.10242314899169447
11978,2020-10-27,57.81000137329102,58.54999923706055,57.31999969482422,57.9900016784668,2066100.0,-0.006530284625982707,-1.1206821709505144,0.10055877827455993,64.74822202880827,85.09533979062748,0.39325891697275495,-2.469856418569144,-5.004061124412935,-2.869607200360086,22.15056550541971,1.2299995422363281,3.776806661544306,1.6335014343261776,-4.375853855024616,7.642856723676971,-1.371176210349219,4.638179079001574,3.0499992370605398,34.82908038088298,-46.92550330421383,3.0046776446753967,10,0.384998321533196,-3.145000457763679,-6.607500076293952,-4.440000534057624,3.729999542236321,1,0.13215698656739594,2.834140931454644,58.18999862670898,1.0493837626037679,60.4900016784668,1.4032178674706208,59.88999938964844,0.13215698656739594
11979,2020-10-28,56.56000137329102,59.09000015258789,56.540000915527344,58.0,2402900.0,-0.021622556137449234,-2.445945980777013,7.99997880727362,52.34217460366175,81.84250627138827,1.8924341063553598,-0.8109332693787721,-3.6680154823540434,-1.7669804042467732,22.20598563364586,2.549999237060547,3.650096711357037,0.09750137329102415,-5.361756141324626,5.556758887906675,-2.6321273840168047,2.827130130598853,4.206399230957025,8.119680413161182,-68.43989004318433,2.7296287573078257,10,1.9599990844726491,-1.895000457763679,-5.357500076293952,-3.1900005340576243,5.270000457763665,2,0.1264143836205427,-1.1206821709505144,57.81000137329102,2.834140931454644,58.18999862670898,1.0493837626037679,60.4900016784668,0.1264143836205427
11980,2020-10-29,56.06999969482422,56.77999877929688,55.06000137329102,56.11999893188477,2426300.0,-0.008663395802147145,1.5109470759069399,0.0347217255163805,49.90291039201388,78.08382413843245,2.5327760972140254,0.1290992133706368,-3.120388715327003,-1.378720234839804,22.258646549797874,1.7199974060058594,3.4418915598791884,-0.6740003585815444,-5.35014987666824,4.0021491595051515,-3.0120751176248888,1.6640744004618,4.604672903442385,17.413766454994686,-55.36992868126421,2.338074759043347,10,1.8900012969970703,-1.1700000762939453,-5.207498550415039,-3.039999008178711,5.8699989318847585,3,0.11985020968929039,-2.445945980777013,56.56000137329102,-1.1206821709505144,57.81000137329102,2.834140931454644,58.18999862670898,0.11985020968929039
11981,2020-10-30,56.040000915527344,56.54999923706055,54.83000183105469,55.849998474121094,1654700.0,-0.0005350237107214495,1.842973070108514,-3.8001068131527367,48.86699707339367,73.22590592944847,2.501305348701834,0.5445838667154703,-2.9993650852119274,-1.4310726694652516,22.698067259806784,1.7199974060058594,3.3352588680672497,-0.9309991836547837,-4.926543433757189,3.0645450664476215,-2.928771308705983,1.0667729413964153,4.410084833740235,22.916654625321502,-45.768681356934195,1.9977721250512008,10,1.8050003051757812,-0.6100006103515625,-5.177499771118164,-3.010000228881836,5.849998474121094,4,0.09493218429534633,1.5109470759069399,56.06999969482422,-2.445945980777013,56.56000137329102,-1.1206821709505144,57.81000137329102,0.09493218429534633
11982,2020-11-02,57.54999923706055,57.59000015258789,56.0,56.4000015258789,1271200.0,0.026945008866243958,1.5853670639535786,6.052541760359819,55.4506468123368,68.78565866192996,0.9834193552689356,-0.6074928344195456,-4.39956015846542,-2.9591136686347497,23.940866185879994,1.5900001525878906,3.2416087513577025,0.33199920654296733,-3.099358356548798,3.7633567696347328,-1.3836795750029154,2.04767798808885,2.56288147711426,63.849729523529795,-2.88991624157493,1.7156787815458838,11,0.2950019836425781,-2.1199989318847656,-6.687498092651367,-4.519998550415039,5.3600006103515625,0,0.0788879404989411,1.842973070108514,56.040000915527344,1.5109470759069399,56.06999969482422,-2.445945980777013,56.56000137329102,0.0788879404989411
11983,2020-11-03,58.40999984741211,59.25,58.09000015258789,58.13999938964844,1440500.0,0.014943538171200199,-5.270287546523976,0.234783474035127,58.70087392350294,65.02112965837695,-0.09683260146424288,-1.1690805828711603,-5.172317347007805,-3.844474274083403,24.16872793563617,1.7000007629394531,3.0044455145498787,0.9644998550415025,-2.1147036903840686,4.0437034004670735,-0.575101917671283,2.504101627754288,1.3859081337754873,80.9954637879787,13.850572243765384,1.539601772712784,11,-0.5649986267089844,-2.979999542236328,-7.54749870300293,-5.549999237060547,4.470001220703118,1,0.0647149253410646,1.5853670639535786,57.54999923706055,1.842973070108514,56.040000915527344,1.5109470759069399,56.06999969482422,0.0647149253410646
11984,2020-11-04,57.43000030517578,59.41999816894531,57.38999938964844,57.93000030517578,1399200.0,-0.016777941188091727,-5.9999736918260504,-1.8518487121886436,52.406827952132645,60.57559780197919,0.7031473466319653,0.007408189211147942,-4.103702394807115,-2.925809092805693,24.24550924907262,2.029998779296875,2.65813198257797,-0.13999977111816264,-2.985117342689307,2.7051178004529817,-1.5625585569037312,1.282559014667406,2.0679533070038403,56.64489212459692,-10.12424060241699,1.422558785785572,11,0.41500091552734375,-2.0,-6.567499160766602,-4.569999694824219,5.369998931884766,2,0.07156539419313135,-5.270287546523976,58.40999984741211,1.5853670639535786,57.54999923706055,1.842973070108514,56.040000915527344,0.07156539419313135
11985,2020-11-05,59.38000106811523,59.709999084472656,57.9900016784668,58.11000061035156,1610400.0,0.0339543923485528,-1.2781447919219275,-2.5400009155273295,54.69327499732855,56.429928416374366,-1.4827293697957344,-1.7752833870285727,-5.91126500747739,-4.943512580202935,23.886791878044416,2.279998779296875,2.1218919199401682,1.646000862121575,-1.220395169959609,4.512396894202759,0.212802846080983,3.079198878162167,-4.54999923706054,93.23774176048363,27.63824554999877,1.4331980160405915,11,-1.9099998474121023,-3.950000762939446,-8.517499923706048,-6.520000457763665,2.879997253417976,3,0.041259695501336235,-5.9999736918260504,57.43000030517578,-5.270287546523976,58.40999984741211,1.5853670639535786,57.54999923706055,0.041259695501336235
11986,2020-11-06,58.31999969482422,59.70000076293945,58.0099983215332,59.209999084472656,1476100.0,-0.01785115113209701,-1.2384106629479736,-0.7007866683887906,50.20776089783775,54.14663207566848,-0.8525705005380857,-0.5688134067836472,-4.739483049393463,-3.948005798324722,23.221655704439975,1.69000244140625,1.603564630969828,0.47449951171874716,-2.294467190400468,3.243466213837962,-0.9099838393408604,1.8589828627783547,-3.392397918701171,62.5336999282302,0.06803055791461787,1.3844833510596068,11,-1.0499992370605469,-2.8899993896484375,-7.529998779296875,-5.459999084472656,5.439998626708984,4,0.06207131259992149,-1.2781447919219275,59.38000106811523,-5.9999736918260504,57.43000030517578,-5.270287546523976,58.40999984741211,0.06207131259992149
11987,2020-11-09,60.7599983215332,63.22999954223633,58.91999816894531,61.93000030517578,2624900.0,0.04183811110214264,1.286472599447729,1.3146098719289523,53.28134539064946,52.87253467142861,-3.2292690507481083,-2.7986749553100196,-7.050583288407303,-6.422199811318983,23.16380965590709,4.909999847412109,1.0676708055550819,2.6899982452392592,-0.2630798923327262,5.643076382811245,1.21345917645327,4.166537314025248,-5.736748599243164,57.70545965467846,-0.6644255559195003,1.4765390687859927,11,-1.7299976348876953,-3.3499984741210938,-9.96999740600586,-7.899997711181641,1.94000244140625,0,0.01859777977832433,-1.2384106629479736,58.31999969482422,-1.2781447919219275,59.38000106811523,-5.9999736918260504,57.43000030517578,0.01859777977832433
11988,2020-11-10,62.72000122070313,63.22999954223633,60.86000061035156,61.13999938964844,3126700.0,0.03225811312235183,-1.2149529045184568,-1.350426625889693,61.02102344285371,53.8368512091166,-4.938924641650715,-4.48122613626888,-8.866248589237152,-8.354572396037938,23.210894936898967,2.470001220703125,0.5379194303950428,4.328001022338874,0.8406431251738837,7.815358919503865,2.5843220737563755,6.071679970921373,-7.368481505615243,91.26715225671357,34.03083735677968,1.7436789485824957,11,-3.6900005340576243,-4.95000076293946,-11.875000000000007,-9.86000061035157,0.18000030517576704,1,0.0030293147801512266,1.286472599447729,60.7599983215332,-1.2384106629479736,58.31999969482422,-1.2781447919219275,59.38000106811523,0.0030293147801512266
11989,2020-11-11,62.9000015258789,63.709999084472656,62.7400016784668,63.11999893188477,1304300.0,0.0028699027690126666,-2.592602273289205,-0.13923870319759013,59.41213602933808,54.89343183548595,-4.6097879430917885,-4.36024525064051,-8.87524440008972,-8.507690931748485,23.110437322399115,0.9899978637695241,0.3928365012723347,4.175001335144039,0.30225967934349285,8.047742990944585,2.2386305072437622,6.111372163044315,-7.23334261770507,85.83919709922807,31.941261466514938,1.9363708279002745,11,-3.6300010681152273,-4.010002136230462,-10.987502098083489,-10.040000915527337,-0.3600006103515554,2,-0.00031797229377561465,-1.2149529045184568,62.72000122070313,1.286472599447729,60.7599983215332,-1.2384106629479736,58.31999969482422,-0.00031797229377561465
11990,2020-11-12,62.790000915527344,63.36999893188477,61.77000045776367,62.47999954223633,1977800.0,-0.0017488172922587308,1.176872513630419,-1.4091137660174915,57.41935055164202,55.8436933330691,-3.8513172461000593,-3.983503684360258,-8.61649253581188,-8.370855940798066,22.480686762638594,1.5999984741211009,0.37248110456656747,3.766000747680664,-0.3967437512290459,7.928745246590374,1.6846284982258126,5.8473729971355155,-6.640741596775584,83.85968340693914,32.998955486117076,2.081372249454854,11,-2.9350013732910156,-3.520000457763672,-10.587501525878906,-10.59000015258789,-0.9099998474121165,3,0.00015923429506958797,-2.592602273289205,62.9000015258789,-1.2149529045184568,62.72000122070313,1.286472599447729,60.7599983215332,0.00015923429506958797
11991,2020-11-13,64.05999755859375,64.75,62.90999984741211,63.0,1457400.0,0.020226096903151136,-1.967747294329012,3.4193318156648003,70.28334479675998,57.49177088689391,-4.318138074129806,-5.043467219783153,-9.732486293932652,-9.584006774234751,21.498422225910396,1.9599990844726562,0.651020929965803,4.738497543334958,0.035400026087330616,9.441595060582586,2.3869487847111444,7.090046301958772,-7.4570938538987335,88.1646273637375,34.803435776463125,2.351548758623814,11,-2.9899978637695312,-4.269996643066406,-11.377496719360352,-11.75999641418457,-2.7399978637695312,4,-0.028098646669696525,1.176872513630419,62.790000915527344,-2.592602273289205,62.9000015258789,-1.2149529045184568,62.72000122070313,-0.028098646669696525
11992,2020-11-16,65.16999816894531,65.40000152587889,64.01999664306639,64.98999786376953,1862600.0,0.017327515651811787,3.3124679628549845,0.16981199976967812,74.21051455997093,59.215064290945904,-4.7310964642052795,-5.912375476767025,-10.649843940025832,-10.638432790315875,20.545637642852608,1.3800048828125,1.068203140597916,5.502998161315915,0.15694029971855628,10.849056022913281,2.8299692305172357,8.176027092114595,-7.915326760625895,94.93384778520767,37.607981186460734,2.673028930798682,11,-3.7749977111816477,-5.054996490478523,-12.187498092651367,-12.569997787475586,-3.8699989318847656,0,-0.021635720224463695,-1.967747294329012,64.05999755859375,1.176872513630419,62.790000915527344,-2.592602273289205,62.9000015258789,-0.021635720224463695
11993,2020-11-17,65.59999847412111,66.55000305175781,64.63999938964844,64.76999664306639,1468700.0,0.0065981328411437445,-2.5046056499706024,4.611113465858676,81.43253278636561,62.44014260586067,-4.508004034283488,-6.199488226800405,-10.84954102912036,-11.008676170628675,19.010069991289928,1.910003662109375,1.567676448073982,5.640498542785657,-0.3285276024189301,11.609524687990245,2.655985470183367,8.625011615387947,-7.530794054045742,80.12543803155373,15.89061044799584,2.984513072602293,11,-3.3299961090088033,-4.909996032714858,-12.617498397827163,-12.999998092651381,-3.4099998474121307,1,-0.04420728321092404,3.3124679628549845,65.16999816894531,-1.967747294329012,64.05999755859375,1.176872513630419,62.790000915527344,-0.04420728321092404
11994,2020-11-18,64.54000091552734,66.68000030517578,64.45999908447266,66.01000213623047,1624000.0,-0.01615849974465977,-1.7239197184153374,-1.7710819009099494,78.32776906251819,65.06619750199286,-2.6076078633968436,-4.961482828509695,-9.572289675805983,-9.902781781805302,17.34925368662437,2.220001220703125,1.8879128337326065,4.3060009002685575,-1.983268811532767,10.59527061206989,1.1613660443678953,7.45063575616922,-5.453100659650083,56.41548969138243,-13.174224047963563,3.1446348559006654,11,-2.1950016021728516,-3.7849998474121094,-11.557500839233398,-11.940000534057617,-2.0900001525878906,2,-0.025410588261300826,-2.5046056499706024,65.59999847412111,3.3124679628549845,65.16999816894531,-1.967747294329012,64.05999755859375,-0.025410588261300826
11995,2020-11-19,63.61999893188477,64.5,63.09000015258789,64.15000152587889,2676400.0,-0.014254756284350023,1.2926835319767893,0.3605456829080799,73.92676118478141,67.70164197831993,-1.1431240712006172,-3.950241707123176,-8.407717630798068,-8.925320637208166,15.633284170483192,1.4500007629394531,2.104812786974634,3.1994989395141644,-3.2655788524333147,9.66457673146165,-0.03303995645957514,6.432037835487904,-3.4700646691057173,18.83286467540187,-54.32008302063977,3.2325388959737427,11,-0.8199996948242259,-2.8649978637695384,-10.582498550415046,-10.964998245239265,-1.4399986267089915,3,-0.01697576288100444,-1.7239197184153374,64.54000091552734,-2.5046056499706024,65.59999847412111,3.3124679628549845,65.16999816894531,-0.01697576288100444
11996,2020-11-20,63.38000106811523,64.16000366210939,63.0,63.709999084472656,2987000.0,-0.003772365102151287,-1.128446788480342,0.6226347193332614,70.00687012068263,69.56003361499026,-0.12279618887230725,-3.67083683041232,-7.925086961124734,-8.644962350609234,13.487929746594565,1.1600036621093892,2.5279591717297123,2.8150011062622013,-3.784409678840781,9.414411891365177,-0.4847042862892863,6.114706498813689,-2.3158575594006336,10.32611512506589,-61.3597032874661,3.299705392551489,11,0.3899993896484446,-2.624999999999993,-9.640000343322747,-10.420000076293938,-1.75,4,-0.023666771453473623,1.2926835319767893,63.61999893188477,-1.7239197184153374,64.54000091552734,-2.5046056499706024,65.59999847412111,-0.023666771453473623
11997,2020-11-23,64.15000152587889,64.37999725341797,63.1500015258789,63.56000137329102,2692600.0,0.012148949901975126,1.342867730672968,-1.7878899973411526,69.82044841135499,70.5377475003793,-0.40382065355646546,-4.186056216408673,-8.47138727181995,-9.37306821007477,14.197998277556739,1.2299957275390696,2.8276330656815176,3.2870014190673658,-3.3985459311856943,9.972548769320419,-0.055772256059157144,6.629775094193896,-2.2996380656597353,31.250038872590807,-37.6364574209059,3.3427736751265273,11,0.07499885559083452,-3.3950004577636577,-9.680001258850083,-10.640001296997056,-1.3300018310546733,0,-0.04411538213156574,-1.128446788480342,63.38000106811523,1.2926835319767893,63.61999893188477,-1.7239197184153374,64.54000091552734,-0.04411538213156574
11998,2020-11-24,65.44999694824219,65.73999786376953,64.61000061035156,64.98999786376953,1737300.0,0.020264932056764717,1.173069728203059,0.7796592635696787,77.09459163395388,72.50246478978107,-1.4257774227879594,-5.148290714725931,-9.523450862034522,-10.631327520989743,15.135425767355553,1.5899963378906392,3.3615760678798168,4.2049970626831055,-2.617717988123843,11.027712113490054,0.7936395372796312,7.61635458808658,-2.9234843297291064,66.5759985072925,-3.699567967465555,3.411357525403473,11,-1.224996566772461,-4.694995880126953,-10.539997100830078,-11.939996719360352,-4.959995269775391,1,-0.06340714904025824,1.342867730672968,64.15000152587889,-1.128446788480342,63.38000106811523,1.2926835319767893,63.61999893188477,-0.06340714904025824
11999,2020-11-25,63.709999084472656,65.05000305175781,63.13999938964844,64.91999816894531,2866700.0,-0.026585148126829106,1.598628793265413,-2.630438027631732,64.83893158092482,73.3268626819236,0.4930512757175052,-2.9989244161240123,-7.583833418380792,-8.834219416597477,16.27058258114324,2.30999755859375,3.6580720365753123,2.107499313354495,-4.424699958166869,8.639698584875866,-1.158600322406187,5.373598949115177,-0.6019981898267943,25.912395548216978,-39.74599776150782,3.266099635760684,11,1.085000991821289,-2.954998016357422,-7.859997749328613,-9.479997634887695,-2.8999977111816335,2,-0.023858114575520895,1.173069728203059,65.44999694824219,1.342867730672968,64.15000152587889,-1.128446788480342,63.38000106811523,-0.023858114575520895
12000,2020-11-27,62.790000915527344,63.88999938964844,62.5099983215332,63.66999816894531,968300.0,-0.01444040468004859,1.0909111926711557,0.7272710076483162,65.46714368457259,72.7917292250139,1.5791096994858123,-1.633413333178403,-6.4736918231646285,-7.861561606774451,16.90483044884185,1.3800010681152344,3.6395333306208073,0.8515010833740249,-5.152434658016958,6.8554368247650075,-2.150466787321463,3.8534689540695126,3.8899993896484375,8.668812188136645,-55.01432552813456,3.001967870695491,11,1.8049983978271484,-2.0349998474121094,-6.795000076293945,-8.559999465942383,-0.17000198364257102,4,-0.005414877331269663,1.598628793265413,63.709999084472656,1.173069728203059,65.44999694824219,1.342867730672968,64.15000152587889,-0.005414877331269663
12001,2020-11-30,61.36000061035156,62.43000030517578,60.88999938964844,62.38000106811523,2684400.0,-0.02277433165034648,1.7500042574786872,1.1590950469469241,52.232152867283354,70.34968903693749,2.889723781978816,0.2272338720389513,-4.827236496661293,-6.378219862327683,17.15265543385325,1.9000015258789062,3.6166154934903503,-0.8444992065429702,-6.182578160813293,4.493579747727345,-3.513538683678135,1.8245402705921876,5.236599655151366,9.690749867468723,-52.486918872403244,2.669039477135158,11,2.424999237060547,-0.6049995422363281,-5.319999694824219,-7.084999084472656,0.6899986267089844,0,0.013363749782718815,1.0909111926711557,62.790000915527344,1.598628793265413,63.709999084472656,1.173069728203059,65.44999694824219,0.013363749782718815
12002,2020-12-01,62.09000015258789,63.099998474121094,61.84000015258789,61.88000106811523,1514500.0,0.011896993725146299,-7.689616163742075,-0.20588136296829032,47.420140434738435,66.57053433120115,1.8739463858888215,-0.1530477309169953,-5.272386384804733,-7.072445553315845,18.13696931161296,1.7399978637695312,3.666774467830656,-0.3414997100830064,-5.211814019391539,4.528814599225527,-2.7766568647372765,2.0936574445712637,4.2783360778808515,24.742291556223936,-32.36133781404021,2.4351571546542683,12,1.6949996948242188,-1.3349990844726562,-5.659999847412109,-7.424999237060547,0.20999908447265625,1,-0.0074085856553745,1.7500042574786872,61.36000061035156,1.0909111926711557,62.790000915527344,1.598628793265413,63.709999084472656,-0.0074085856553745
12003,2020-12-02,62.18999862670898,62.209999084472656,61.06999969482422,62.040000915527344,1740000.0,0.0016105407291888696,11.000080309996587,0.7142779291552553,47.07335643120031,63.09782181661028,1.3850207713139824,0.04707533307572476,-5.1037114505870775,-7.1461041168603145,18.422069211647862,1.1399993896484375,3.3988154931797254,-0.43050117492676776,-4.922394643342564,4.061392293489028,-2.676447909134673,1.8154455592811303,3.959204130126956,31.249954150313442,-21.3009826600956,2.2459467342078994,12,1.125000000000007,-1.434997558593743,-5.759998321533196,-7.5249977111816335,-0.5200004577636648,2,0.010130263418990815,-7.689616163742075,62.09000015258789,1.7500042574786872,61.36000061035156,1.0909111926711557,62.790000915527344,0.010130263418990815
12004,2020-12-03,61.540000915527344,62.7599983215332,61.4000015258789,62.04999923706055,1917500.0,-0.010451804559173494,-2.443042497814947,-3.400040690725219,45.06708095478961,59.891190679944515,1.7486002229736002,1.075935297939381,-4.150947460402506,-6.4842961027994335,19.208502006340396,1.359996795654304,2.9152969654121748,-1.285998916625978,-5.103489012276697,2.5314911790247336,-3.194743964451334,0.6227461311993778,4.39883370662109,21.666717529296875,-25.811675962874055,1.9087450478253567,12,1.7749977111816406,-0.7849998474121094,-5.1100006103515625,-6.875,0.9699974060058594,3,-0.01706206079687622,11.000080309996587,62.18999862670898,-7.689616163742075,62.09000015258789,1.7500042574786872,61.36000061035156,-0.01706206079687622
12005,2020-12-04,61.83000183105469,62.1500015258789,61.1500015258789,61.7599983215332,1172900.0,0.00471239699728665,1.8168899061373958,-0.13726223512076174,40.461941092394774,56.608420787912536,1.3164219115458735,1.0317939826303473,-4.178216304159065,-6.738486146765183,19.842860259011847,1.0,2.2634317537546593,-1.1184980392456083,-4.614053859633557,2.377057781142348,-2.866275949439583,0.6292798709483662,3.9068793817937433,42.53406474286168,0.19385327452804546,1.747777910193977,12,1.4849967956542969,-1.0750007629394531,-5.23750114440918,-7.165000915527344,1.3699989318847656,4,-0.016496853106210962,-2.443042497814947,61.540000915527344,11.000080309996587,62.18999862670898,-7.689616163742075,62.09000015258789,-0.016496853106210962
12006,2020-12-07,61.93999862670898,62.18999862670898,61.13000106811523,61.29999923706055,1449000.0,0.001779019770286494,-1.163269754768361,9.142390060487065,34.89240146093498,52.72752668231031,1.0959282108070525,1.2721263399807725,-4.044898649857728,-6.824602298208966,20.51874003948423,1.05999755859375,1.6891277768748978,-1.1895011901855526,-3.9796593111332257,1.6006569307621206,-2.5845802506593927,0.20557787028828756,3.6030073132114566,42.857116011966156,6.873475151107996,1.3950790604738381,12,1.375000000000007,-1.184997558593743,-5.509998321533196,-7.2749977111816335,-0.30999755859375,0,0.010978371331163972,1.8168899061373958,61.83000183105469,-2.443042497814947,61.540000915527344,11.000080309996587,62.18999862670898,0.010978371331163972
12007,2020-12-08,61.88999938964844,62.20000076293945,61.34000015258789,61.43000030517578,1467100.0,-0.0008072205064431071,-1.6875044703526214,0.7187492549412378,32.00773300773294,47.71787572384131,0.8846646920080374,1.4873818861344432,-3.754886373667482,-6.755081856509875,19.666989993921792,0.8600006103515625,1.207066245983647,-1.2960004806518555,-3.9252547261869353,1.3332537648832243,-2.6106276034194025,0.018626642115684433,3.466886288261122,48.52073142929374,17.37218233197388,1.3146271227675408,12,1.0800018310546875,-0.5499992370605469,-5.252498626708984,-7.224998474121094,-0.02000045776366477,1,0.0025852294230086503,-1.163269754768361,61.93999862670898,1.8168899061373958,61.83000183105469,-2.443042497814947,61.540000915527344,0.0025852294230086503
12008,2020-12-09,62.90999984741211,63.0099983215332,62.08000183105469,62.09000015258789,1434900.0,0.016480860685454735,-1.2142870118074478,1.7826115801170948,42.064248211974146,45.18735534951345,-0.5962238612080313,0.508412031026559,-4.490025792009519,-7.725959945494807,18.92218587211585,1.1199989318847656,0.8542051663799057,-0.2854999542236314,-2.9090315741550796,2.3380316657078097,-1.597265764189359,1.0262658557420892,2.2682103789670123,94.68092445670922,63.971989009362,1.3117658099657217,12,-0.5200004577636719,-0.875,-6.272499084472656,-8.244998931884766,-2.0400009155273366,2,-0.009696401396139143,-1.6875044703526214,61.88999938964844,-1.163269754768361,61.93999862670898,1.8168899061373958,61.83000183105469,-0.009696401396139143
12009,2020-12-10,62.88000106811523,63.0099983215332,62.22000122070313,63.0,1400100.0,-0.00047685231870364664,10.286029592086877,-0.1463402152978808,46.0554409155941,43.03049948629362,-0.7781751591400266,0.5658468622205248,-4.163838508544423,-7.663439738440779,17.95403713429652,0.789997100830071,0.4267833997596284,-0.3144987106323285,-2.9385197905648184,2.3095223693001543,-1.6265092505985663,0.9975118293339165,2.12668072479466,93.08524237566671,58.35941906237656,1.312010539966243,12,-0.8850021362304616,-0.8450012207031179,-6.242500305175774,-8.215000152587884,-2.659999847412095,3,-0.019243048324047773,-1.2142870118074478,62.90999984741211,-1.6875044703526214,61.88999938964844,-1.163269754768361,61.93999862670898,-0.019243048324047773
12010,2020-12-11,62.79999923706055,63.41999816894531,62.61999893188477,62.88999938964844,1640600.0,-0.0012722937292577452,-2.5555461365660115,0.7500079473566648,46.85464905559209,42.43299906277237,-0.7784703956857086,0.6815811695064298,-3.76957581862564,-7.5631865286446285,17.63155533484584,0.7999992370605398,-0.2780222800906458,-0.3950004577636719,-3.0187008510969235,2.22869993556958,-1.7068506544302977,0.916849738902954,2.0420152597188803,72.92577655840584,33.66304955112593,1.3118501966666243,12,-0.5550003051757812,-0.4649982452392578,-6.162498474121094,-8.134998321533203,-3.4699974060058594,4,-0.00461784902946627,10.286029592086877,62.88000106811523,-1.2142870118074478,62.90999984741211,-1.6875044703526214,61.88999938964844,-0.00461784902946627
12011,2020-12-14,62.2599983215332,63.29999923706055,62.18000030517578,63.0,1413600.0,-0.008598740797574278,-1.488892844881299,8.222226931717035,39.4882866552014,41.55168197615715,-0.1088230714321412,1.1381710236942695,-2.9492817645531915,-7.005070372105216,16.646805981538627,1.1199989318847656,-0.6740725503339107,-0.8450014114379911,-3.4672573398706277,1.7772545169946454,-2.1561293756543165,0.46612655277832715,2.4239355709609782,44.230723380998754,3.791091160550785,1.3111279642163198,12,-0.0149993896484375,0.08500099182128906,-5.80999755859375,-7.594997406005859,-2.9599990844726562,0,0.015098015848823865,-2.5555461365660115,62.79999923706055,10.286029592086877,62.88000106811523,-1.2142870118074478,62.90999984741211,0.015098015848823865
12012,2020-12-15,63.7599983215332,63.77999877929688,62.36999893188477,62.4900016784668,1860800.0,0.024092515908102907,1.1526755346409867,-1.7162077871197554,40.80522153284563,40.85522254300663,-1.5053225147128515,-0.4984337529317102,-4.181563569724631,-8.467829829327968,15.468436993345714,1.520000457763679,-0.9934397356039568,0.7254985809326158,-1.73374708280501,3.1847442446702345,-0.5041242509362007,1.9551214128014252,0.7721781908471428,98.82350037249422,59.141594810968364,1.229622831868811,12,-1.3049983978271484,-0.9599990844726562,-7.409997940063477,-9.09499740600586,-4.359996795654304,1,-0.03340648226928555,-1.488892844881299,62.2599983215332,-2.5555461365660115,62.79999923706055,10.286029592086877,62.88000106811523,-0.03340648226928555
12013,2020-12-16,62.70000076293945,63.83000183105469,62.56000137329102,63.65999984741211,1512700.0,-0.016624805308938728,-1.0483913640027438,-0.7559067889775983,44.06580830654598,40.74397002653511,-0.4083115608045276,0.3511682006395347,-2.9009427126906218,-7.3307114336119525,13.841303772686,1.2700004577636648,-0.9950415023637476,-0.18949909210205362,-2.3336259708363656,1.9546277866322583,-1.2615625314692096,0.8825643472651024,1.6864886645316233,31.515150113978425,-9.499195702578273,1.0720634393671558,12,-0.2199993133544922,1.0699996948242188,-4.4800004959106445,-6.850000381469727,-3.6000022888183594,2,-0.013237668595775798,1.1526755346409867,63.7599983215332,-1.488892844881299,62.2599983215332,-2.5555461365660115,62.79999923706055,-0.013237668595775798
12014,2020-12-17,62.9000015258789,63.33000183105469,62.72999954223633,62.86000061035156,1424700.0,0.0031898047927563233,-2.999974568943594,-0.04166766007835291,50.706037902159494,41.882203005397855,-0.44154132741270047,0.023192220594502544,-2.908264267204821,-7.482781370969818,12.247334184479207,0.6300010681152344,-0.9649169922606333,0.09250164031981711,-1.9063694609218444,2.0913727415614716,-0.9069339103010137,1.091937190940648,1.3466283000792671,43.63639726451737,-1.4087399266308296,0.9994355506208278,12,-0.4200000762939382,0.8849983215332102,-4.500000953674309,-7.050001144409173,-5.900001525878899,3,-0.032273490377562664,-1.0483913640027438,62.70000076293945,1.1526755346409867,63.7599983215332,-1.488892844881299,62.2599983215332,-0.032273490377562664
12015,2020-12-18,62.540000915527344,63.47000122070313,62.0099983215332,62.90999984741211,3717900.0,-0.005723379993932798,-1.041956213803839,-9.249761586879385,58.77977254845867,44.53635534845605,0.03326184437509738,0.31424504926786057,-2.3931910426465066,-7.055220380778088,11.259073348204407,1.460002899169929,-0.942754433900518,-0.2134990692138672,-2.1780072138954694,1.751009075467735,-1.1957531415546683,0.7687550031269339,1.5723636929784277,29.120965493824187,-19.553715297963116,0.9822540723408014,12,0.04500007629394531,1.2449989318847656,-3.460000991821289,-6.450000762939453,-3.6500015258789062,4,-0.03709625297188324,-2.999974568943594,62.9000015258789,-1.0483913640027438,62.70000076293945,1.1526755346409867,63.7599983215332,-0.03709625297188324
12016,2020-12-21,61.88000106811523,62.25,60.45000076293945,61.72999954223633,2180700.0,-0.01055324332827523,3.0449448797297993,-0.40541069974119925,48.42105806605564,46.36005813271412,0.7642221531826934,0.9023718527536033,-1.5822682504416932,-6.348216328665039,10.350866415458693,2.0900001525878906,-0.8488801421960872,-0.7984989166259808,-2.776782858773281,1.1797850255213262,-1.7876408876996308,0.19064305444766916,2.1034689316362503,42.30768796689094,-9.00621112873992,0.9891419710736519,12,0.26000022888184304,1.68499946594239,-2.3175010681152273,-5.790000915527337,-3.720001220703118,0,-0.041208778168145055,-1.041956213803839,62.540000915527344,-2.999974568943594,62.9000015258789,-1.0483913640027438,62.70000076293945,-0.041208778168145055
12017,2020-12-22,61.31999969482422,61.81999969482422,60.97000122070313,61.81999969482422,1043400.0,-0.009049795792255733,2.3999938964843466,-3.333299425258283,43.88186129411117,46.56201514184047,1.3799864656479741,1.3064691870343381,-0.8805423286967624,-5.7567636421657795,9.301481607675754,0.9099998474120952,-0.7218938537936452,-1.2170001983642607,-3.156582121508663,0.7225817247801487,-2.186791159936462,-0.24720923679205953,2.451462150718534,25.73960523538819,-26.950959993019858,0.9697909615722041,12,0.8200016021728516,2.2450008392333984,-0.8899993896484375,-4.709999084472656,-3.3100013732910156,1,-0.032941951529953606,3.0449448797297993,61.88000106811523,-1.041956213803839,62.540000915527344,-2.999974568943594,62.9000015258789,-0.032941951529953606
12018,2020-12-23,61.29999923706055,62.11999893188477,61.290000915527344,61.66999816894531,1526400.0,-0.00032616532718865443,-3.2564483787353034,0.7399978637695312,48.148135066195,46.79453671412945,1.2824551440751222,1.0536417945117407,-0.7164500014710455,-5.677326068269053,7.577069612725563,0.829998016357429,-0.5340353071811279,-1.0295007705688448,-2.4842852837611673,0.4252837426234777,-1.756893027165006,-0.30210851397268357,2.272174943526011,28.14564057220444,-27.293198104391596,0.7273922565961599,12,0.8400020599365234,2.2650012969970703,-0.5449981689453196,-4.364997863769531,-2.1300010681152344,2,-0.030995069083670668,2.3999938964843466,61.31999969482422,3.0449448797297993,61.88000106811523,-1.041956213803839,62.540000915527344,-0.030995069083670668
12019,2020-12-24,62.18999862670898,62.22999954223633,61.02000045776367,61.72999954223633,382300.0,0.014518750419663329,3.4814704926602524,-1.2432443578402372,52.54235096410031,47.42650359285258,0.3176948621127238,0.04630305771349441,-1.4477553654040989,-6.514404333234715,6.749619240380665,1.2099990844726562,-0.2800381500906113,-0.06350135803223367,-1.3654071084166262,1.2384043923521588,-0.7144542332244299,0.5874515171599626,1.1948451488187573,57.61581457037257,0.5221115539617145,0.6509528751921967,12,-0.04999732971190696,1.37500190734864,-0.7099962234496999,-4.6799964904785085,-3.259998321533196,3,-0.04968644831680069,-3.2564483787353034,61.29999923706055,2.3999938964843466,61.31999969482422,3.0449448797297993,61.88000106811523,-0.04968644831680069
12020,2020-12-28,62.45000076293945,63.16999816894531,62.15999984741211,62.29999923706055,805000.0,0.004180770895190422,-3.6976632777984775,0.3260909226610105,53.526984090134505,48.98635886340071,0.003156286034027289,-0.2534727433070145,-1.5611459065321185,-6.702031984790352,6.074235344366579,1.0099983215332031,-0.21803489535566456,0.21350078582763388,-1.067621466493101,1.4946230381483687,-0.4270603403327371,0.8540619119880049,0.7587524318329812,73.52948188788426,14.030391824193913,0.6405611261603691,12,-0.3099994659423828,0.6449985504150391,-0.9000005722045898,-4.875,-3.5600013732910156,0,-0.08726982700332842,3.4814704926602524,62.18999862670898,-3.2564483787353034,61.29999923706055,2.3999938964843466,61.31999969482422,-0.08726982700332842
12021,2020-12-29,62.18000030517578,63.02000045776367,61.959999084472656,62.68000030517578,847600.0,-0.004323466044277469,-1.255316213232907,-3.3332994252581254,51.94631367340273,50.224257990129274,0.2912429711593205,0.08549313932225999,-1.1865577419173974,-6.3646437536466465,6.2121263682000105,1.0600013732910156,-0.2171238377128617,-0.09749965667724325,-1.3112258608349805,1.116226547480494,-0.7043627587561119,0.5093634454016254,0.9899978637695312,55.00003467911401,-5.644527290056473,0.6068631020788695,12,-0.03999900817871094,0.9149990081787109,-0.4025001525878906,-4.604999542236328,-3.529998779296882,1,-0.05291091829173711,-3.6976632777984775,62.45000076293945,3.4814704926602524,62.18999862670898,-3.2564483787353034,61.29999923706055,-0.05291091829173711
12022,2020-12-30,61.63000106811523,62.13999938964844,61.459999084472656,61.56000137329102,911300.0,-0.008845275560649513,-4.036959593105397,-0.13999938964840908,40.83095871275338,49.86483025748565,0.5669487574067915,0.6316483657849048,-0.5410410796214578,-5.76158654480836,6.1669657570218135,0.720001220703125,-0.23768807439426354,-0.6244989395141687,-1.8701982653770628,0.6212003863487254,-1.2473486024456122,-0.0016492765827251787,1.5399971008300852,28.372151615747466,-26.811749857603747,0.6228496629314454,12,0.3299999237060618,1.464998245239265,0.6324996948242259,-4.055000305175774,-3.900001525878899,2,-0.05630376700574735,-1.255316213232907,62.18000030517578,-3.6976632777984775,62.45000076293945,3.4814704926602524,62.18999862670898,-0.05630376700574735
12023,2020-12-31,62.81999969482422,62.88999938964844,61.459999084472656,61.79999923706055,943900.0,0.01930875557496381,1.4655180918618684,14.571498637605139,49.63144134108586,49.74543063958858,-0.6752474273877809,-0.5362246856890209,-1.667759587239594,-6.885320577483924,6.429117149488378,1.4300003051757812,-0.10714956130762232,0.5339996337890653,-0.7364480080366818,1.8044472756148124,-0.10122418712381176,1.1692234547019424,0.20000076293945312,83.72098387357192,31.954463555044782,0.6352238209128738,12,-0.8599987030029297,0.27499961853027344,-0.3299989700317383,-5.244998931884766,-5.040000915527337,3,-0.0765679942161368,-4.036959593105397,61.63000106811523,-1.255316213232907,62.18000030517578,-3.6976632777984775,62.45000076293945,-0.0765679942161368
12024,2021-01-04,60.4900016784668,62.93999862670898,60.04999923706055,62.7599983215332,1628200.0,-0.03709006729825548,1.1977204621735449,-2.2254859061958885,38.88355296298091,47.53473957453549,1.4270060689632729,1.8035454196089802,0.7223150360274104,-4.491236100237657,6.6607254474752295,2.8899993896484304,-0.1622869084826135,-1.7434984207153335,-3.214670334219484,-0.2723265072111829,-2.4790843774674087,-1.0079124639632582,-0.04000091552734375,14.102647180729905,-33.54207738293809,0.7355859567520749,1,1.1199970245361328,2.059999465942383,1.9999990463256836,-2.9150009155273438,-1.9600028991699148,0,-0.021821846138109446,1.4655180918618684,62.81999969482422,-4.036959593105397,61.63000106811523,-1.255316213232907,62.18000030517578,-0.021821846138109446
12025,2021-01-05,60.81000137329102,60.93999862670898,59.90999984741211,60.66999816894531,1216000.0,0.005290125408248025,4.1500233651545955,-0.06167551162392384,42.87120349406832,46.9180890665369,0.9340211111579606,1.479043076055099,0.44026916337474375,-4.759806675708518,7.068463876031633,1.029998779296868,-0.1848362669581931,-1.3724987030029254,-2.968029633886964,0.223032227881113,-2.1702641684449446,-0.5747332375609062,2.1299972534179545,28.93895013664241,-18.34706716670575,0.7977654654420187,1,0.7299976348876882,1.0899982452392507,1.9649991989135671,-3.2350006103515696,-2.470001220703132,1,-0.030915984635069838,1.1977204621735449,60.4900016784668,1.4655180918618684,62.81999969482422,-4.036959593105397,61.63000106811523,-0.030915984635069838
12026,2021-01-06,62.61999893188477,63.06999969482422,61.099998474121094,61.83000183105469,1745200.0,0.02976480048870278,1.3313642858271466,5.6427072831800595,44.56106939694275,46.993556633518196,-0.8492797296995533,-0.29238947192384757,-1.329302544129888,-6.492638201279696,7.365094927166021,2.259998321533196,-0.2561728644506758,0.4034988403320412,-1.1992385084774284,2.006236189141511,-0.3978698340726936,1.204867514736776,-2.7099990844726634,85.75946883959583,43.133998782299365,0.8013686744047364,1,-1.0799999237060618,-0.7499980926513743,0.05500125885009055,-5.04499816894532,-4.709999084472663,2,-0.05956562768858653,4.1500233651545955,60.81000137329102,1.1977204621735449,60.4900016784668,1.4655180918618684,62.81999969482422,-0.05956562768858653
12027,2021-01-07,62.04999923706055,62.88000106811523,61.5099983215332,62.81000137329102,1556600.0,-0.00910251843734855,2.044445386343439,-0.9620315510422857,46.74673841404787,46.83784589439074,-0.18421172214999615,0.3058950061664021,-0.6505196340845032,-5.833313780545595,7.672313564449658,1.3700027465820241,-0.38927010039349597,-0.17450084686279155,-1.7719648319717507,1.4229631382461676,-0.9732328394172711,0.624231145691688,-2.1399993896484375,67.72150294250793,22.712015731498667,0.798731992554478,1,-0.5100002288818359,-0.17999839782714844,0.220001220703125,-4.474998474121094,-5.069999694824219,3,-0.05479448433499634,1.3313642858271466,62.61999893188477,4.1500233651545955,60.81000137329102,1.1977204621735449,60.4900016784668,-0.05479448433499634
12028,2021-01-08,62.29999923706055,62.43000030517578,61.709999084472656,62.18999862670898,1430500.0,0.004029008913358334,2.8918696001814546,-0.1447372383677237,47.01193992989926,46.22335577947951,-0.3100493005547236,0.008276461935125212,-0.7743382013034932,-5.977098371671104,7.557832002253359,0.720001220703125,-0.3853411944509304,0.105999183654788,-1.4593269657682413,1.6713253330778173,-0.6766638910567266,0.8886622583663026,-2.3267993927001953,75.63289572959107,29.19187527381675,0.7826630747115164,1,-0.7600002288818359,-0.42999839782714844,-0.029998779296875,-4.724998474121094,-5.80999755859375,4,-0.07335473115231839,2.044445386343439,62.04999923706055,1.3313642858271466,62.61999893188477,4.1500233651545955,60.81000137329102,-0.07335473115231839
12029,2021-01-11,61.66999816894531,62.36000061035156,61.15999984741211,62.18000030517578,971200.0,-0.010112376819107038,1.75861373462068,-4.636357331113586,45.780781025225124,45.36266655004513,0.2664530201447164,0.5723224915746528,0.01742262131330108,-5.2388365735112785,7.298862066515645,1.2000007629394531,-0.3102679961349679,-0.4635017395019503,-2.0106174609422496,1.083613981938349,-1.2370596002220964,0.3100561212181958,-1.6348623275756822,55.6961521050249,6.772443838417381,0.7735578607201488,1,-0.17999839782714844,0.20000267028808594,0.3650016784667969,-4.094997406005859,-5.979999542236335,0,-0.06307766345300925,2.8918696001814546,62.29999923706055,2.044445386343439,62.04999923706055,1.3313642858271466,62.61999893188477,-0.06307766345300925
12030,2021-01-12,62.5099983215332,63.5,61.58000183105469,61.58000183105469,2531900.0,0.013620888236232975,-3.129043901998827,-1.8235148922165543,53.00284738662277,45.480059184847356,-0.6304388503096945,-0.30621771051905,-0.6319251304385602,-5.9767273580610265,7.05331072118457,1.9199981689453125,-0.2451271014722849,0.3909984588623061,-1.135108951803332,1.9171058695279442,-0.37205524647050936,1.1540521641951216,-2.414165203094484,58.74995628995495,8.618024516111717,0.763053705332818,1,-0.8049983978271484,-0.6399974822998047,-0.47499847412109375,-4.93499755859375,-7.289997100830071,1,-0.06366980721650906,1.75861373462068,61.66999816894531,2.8918696001814546,62.29999923706055,2.044445386343439,62.04999923706055,-0.06366980721650906
12031,2021-01-13,63.20000076293945,63.59000015258789,62.25,62.47000122070313,997700.0,0.01103827323522033,-1.2905946679099733,0.784948706484592,58.85123002447223,47.482311552816114,-1.2969238520553148,-0.9720228562852355,-1.1183593445740385,-6.543444673012651,7.114199872675006,1.3400001525878906,-0.2625904297342174,1.0340007781982408,-0.5664774620858068,2.6344790184822884,0.23376165805621696,1.8342398983402646,-2.9680009692382825,83.95064441688514,29.463688636647603,0.8002391201420244,1,-1.4500007629394531,-1.3299999237060547,-1.1650009155273438,-5.625,-7.850002288818359,2,-0.07689874290636833,-3.129043901998827,62.5099983215332,1.75861373462068,61.66999816894531,2.8918696001814546,62.29999923706055,-0.07689874290636833
12032,2021-01-14,61.63000106811523,63.38999938964844,61.56999969482422,63.29999923706055,1374000.0,-0.024841767023282668,-1.0335181720150541,-2.2876701591200383,51.35580066025301,47.67390703272358,0.30516746150701834,0.4534706007431879,0.592482973010874,-4.858356997788526,6.725096945094508,1.8199996948242188,-0.35002124286262415,-0.4294990539550838,-1.8575555222959608,0.9985574143857932,-1.1435272881255187,0.2845291802153511,-1.1965212528808564,19.34161159165447,-36.887884040597825,0.7140282341704373,1,0.11999893188477273,0.23999977111817117,0.4049987792968821,-3.8200016021728445,-5.710002899169915,3,-0.06036023294225923,-1.2905946679099733,63.20000076293945,-3.129043901998827,62.5099983215332,1.75861373462068,61.66999816894531,-0.06036023294225923
12033,2021-01-15,61.86999893188477,62.0,60.20000076293945,61.31999969482422,1580900.0,0.003894172636867088,3.4444350254548195,-0.3293412216181672,48.61111203093622,48.75474692916306,-0.0936029153641158,0.15610649530270138,0.4712957661039212,-4.997947459237714,6.307461002924594,1.7999992370605469,-0.40365145304502903,-0.14800109863280397,-1.5456016396209264,1.2495994423553185,-0.8468013691268652,0.5507991718612573,1.720001220703118,49.26249172919491,-6.511088077939341,0.698800270494062,1,-0.11999893188477273,1.9073486257070726e-06,0.2850017547607351,-3.529998779296882,-5.399997711181641,4,-0.07903668133293562,-1.0335181720150541,61.63000106811523,-1.2905946679099733,63.20000076293945,-3.129043901998827,62.5099983215332,-0.07903668133293562
12034,2021-01-19,60.86999893188477,62.29999923706055,60.77999877929688,62.04999923706055,1877600.0,-0.016162922535378432,-1.235293787656107,-2.1454580764188553,43.55627023252867,48.83086545565865,1.0794879647085978,1.0500633309201106,1.6125291018856345,-3.8969068193517273,5.794965009031223,1.5200004577636648,-0.3441470729842777,-1.0465009689330955,-2.469030139912924,0.37602820204673293,-1.7577655544230097,-0.3352363834431813,2.6522012329101514,19.76396134439429,-32.36887610505286,0.7112645854899143,1,1.0250015258788991,1.0000019073486257,1.3425006866455007,-2.529998779296882,-5.209999084472663,1,-0.07195658502178248,3.4444350254548195,61.86999893188477,-1.0335181720150541,61.63000106811523,-1.2905946679099733,63.20000076293945,-0.07195658502178248
12035,2021-01-20,60.22000122070313,60.52000045776367,59.75,60.209999084472656,1801600.0,-0.010678457739238811,1.524589138754784,-0.008476384443803959,42.24683401046272,48.5737281904942,1.8293707536880106,1.5993397579280142,2.3362550733508627,-3.1340922858317484,6.0205659620765735,1.1199989318847727,-0.4720118865162348,-1.580498695373528,-3.1587911256157284,-0.0022062651313277115,-2.369644910494628,-0.7913524802524279,3.2357549560546843,12.23961463611881,-37.897575747993976,0.7891462151210996,1,1.4499988555908132,1.5699996948242116,1.7949981689453054,-1.8800010681152415,-6.229999542236335,2,-0.07522421956439251,-1.235293787656107,60.86999893188477,3.4444350254548195,61.86999893188477,-1.0335181720150541,61.63000106811523,-0.07522421956439251
12036,2021-01-21,59.33000183105469,60.40999984741211,59.27999877929688,59.86999893188477,1378200.0,-0.014779132706866704,-2.531235657704216,-53.988176964111865,41.14021313532168,47.9507809373024,2.4625714937380963,2.4121780288354415,3.3253332102654483,-2.145844353935871,6.129579579038482,1.1300010681152273,-0.31082922838888294,-2.3429981231689467,-4.268133731649058,-0.41786251468883506,-3.305565927409006,-1.3804303189288873,3.977524098632813,1.2166190835073454,-49.53911498564627,0.9625678042400561,1,2.1049976348876953,2.2249984741210938,2.95999813079834,-0.9900016784667969,-4.420001983642578,3,-0.0692735628435509,1.524589138754784,60.22000122070313,-1.235293787656107,60.86999893188477,3.4444350254548195,61.86999893188477,-0.0692735628435509
12037,2021-01-22,59.29999923706055,59.52999877929688,58.52999877929688,59.0,1911400.0,-0.000505690090480293,1.6315847592468475,-0.5555571253982422,35.109975953198656,46.62834049544678,2.3037249815400287,2.4064688293610175,3.3774482246899,-2.023476415935775,6.38746102066355,1.0,-0.22067546817332584,-2.272000694274901,-4.4680115228113095,-0.07598986573849231,-3.3700061085431017,-1.1739952800067002,3.7658750636035165,20.42441284530833,-25.08073677617504,1.0980054142682036,1,1.760000228881836,1.8800010681152344,2.994999885559082,-0.9599990844726562,-4.399997711181648,4,-0.06661046903472523,-2.531235657704216,59.33000183105469,1.524589138754784,60.22000122070313,-1.235293787656107,60.86999893188477,-0.06661046903472523
12038,2021-01-25,59.4000015258789,60.02999877929688,58.97000122070313,59.06999969482422,1672000.0,0.001686379259780102,-3.0000000000001075,1.100008900982899,44.31699616660719,46.46569773337812,1.954649853739589,2.273382613336061,3.2379898830254987,-2.034543979133595,6.745528634533978,1.05999755859375,-0.28812819074987317,-2.076998519897465,-4.477428088295099,0.32343104850016857,-3.2772133040962785,-0.8767837356986519,3.303002733075793,23.07699312848614,-25.3097901415728,1.2002147841988164,1,1.6599979400634837,1.779998779296882,3.2274980545044016,-1.0600013732910085,-3.6000022888183523,0,-0.0585859135949256,1.6315847592468475,59.29999923706055,-2.531235657704216,59.33000183105469,1.524589138754784,60.22000122070313,-0.0585859135949256
12039,2021-01-26,59.099998474121094,59.83000183105469,58.81000137329102,59.5,2076400.0,-0.0050505562971594475,-1.0816426625146127,-1.2121191103713211,41.0658188501781,45.13936122932871,2.069377881186348,2.455938367049143,3.4884344862915384,-1.6357498615588781,6.974717671129263,1.0200004577636648,-0.3642266063703161,-2.222501564025876,-4.81942928261828,0.37442615456652817,-3.5209654233220817,-0.9240377047296704,3.269165346460973,28.643176585829405,-21.286417862336524,1.2984638592962034,1,1.960000991821289,1.960000991821289,4.025002479553223,0.03500175476074219,-2.079998016357422,1,-0.0445008006991674,-3.0000000000001075,59.4000015258789,1.6315847592468475,59.29999923706055,-2.531235657704216,59.33000183105469,-0.0445008006991674
12040,2021-01-27,57.0,59.040000915527344,56.93000030517578,58.56999969482422,2810600.0,-0.03553297002267519,-1.4678382924424338,3.9249842644338058,21.50103240518105,40.989339271629696,3.6940577865756694,4.349713702176345,5.516996749322956,0.5396962298820895,8.041990226847005,2.1699981689453125,-0.5313688381523036,-4.049999999999997,-7.227611905806697,-0.8723880941932975,-5.638805952903347,-2.4611940470966474,5.062030617279255,2.0114857480479817,-41.59364500046821,1.5888059529033514,1,3.1599998474121094,3.260000228881836,6.132500648498535,2.4950008392333984,0.7000007629394531,2,-0.023508774606805116,-1.0816426625146127,59.099998474121094,-3.0000000000001075,59.4000015258789,1.6315847592468475,59.29999923706055,-0.023508774606805116
12041,2021-01-28,58.88999938964844,59.959999084472656,57.25,57.34000015258789,1857900.0,0.03315788402891995,-2.132947747453744,-0.9872608524513686,35.867626641590235,39.268431047333834,1.2609980243919736,2.319521016843815,3.535108195122419,-1.2693265073413755,8.977091454042197,2.9599990844726562,-0.6078937828942799,-1.9955005645751953,-5.266080085392659,1.2750789562422682,-3.630790324983927,-0.36021080416646356,2.6588281964204725,63.225808039416776,21.73471080041101,1.6352897604087304,1,0.7250003814697266,1.3700008392333984,4.295001029968262,1.4850006103515625,-1.5,3,-0.08320593924208719,-1.4678382924424338,57.0,-1.0816426625146127,59.099998474121094,-3.0000000000001075,59.4000015258789,-0.08320593924208719
12042,2021-01-29,58.15999984741211,58.88999938964844,57.68000030517578,58.459999084472656,1707900.0,-0.012395984883719402,1.0862055924784684,-0.19354799014577073,32.24700647778579,37.450197096983786,1.617066224167715,2.9262584066661717,4.127057246733706,-0.4505961171493169,9.609263984302817,1.2099990844726562,-0.8793219230227081,-2.552000045776367,-6.018571320393875,0.9145712288411474,-4.285285683085121,-0.8187144084676135,2.9269450105674863,39.677424118250656,2.401554368656207,1.7332856373087557,1,1.4549999237060547,2.1000003814697266,4.692501068115234,2.595001220703125,-0.7000007629394531,4,-0.0558803302704034,-2.132947747453744,58.88999938964844,-1.4678382924424338,57.0,-1.0816426625146127,59.099998474121094,-0.0558803302704034
12043,2021-02-01,58.0099983215332,58.4900016784668,57.54999923706055,58.11000061035156,1077900.0,-0.002579118402208591,1.1860409412495287,0.3333418104599265,33.63149150854845,36.34744390543043,1.2984961652661937,2.8432027422318953,4.120556633178495,-0.19762442915923373,10.544534247753845,0.94000244140625,-1.320309038820909,-2.4615015029907212,-5.979325189619914,1.0563221836384713,-4.220413346305314,-0.7025896596761285,2.661252081166012,35.64351324946871,0.6688646725956744,1.7589118433145956,2,0.7150020599365234,2.250001907348633,4.842502593994141,2.7450027465820312,0.21000289916992898,0,-0.05361139261574288,1.0862055924784684,58.15999984741211,-2.132947747453744,58.88999938964844,-1.4678382924424338,57.0,-0.05361139261574288
12044,2021-02-02,59.16999816894531,59.65999984741211,57.83000183105469,58.04999923706055,1548700.0,0.019996550266775603,-1.3461607118840524,-11.199732977303071,35.478265023185074,35.5953806846218,-0.1430518414998545,1.6645852245632824,2.848479328477289,-1.2495778454699433,10.588017689848414,1.8299980163574219,-1.5536842142558243,-1.235501480102542,-4.801070464182658,2.330067503977574,-3.0182859721426,0.547283011937516,1.127127224001562,73.9273520199019,40.226790697068836,1.782784492040057,2,-0.4999980926513672,1.0900020599365234,3.6825027465820312,1.5850028991699219,-1.6599998474121094,1,-0.056954521483380205,1.1860409412495287,58.0099983215332,1.0862055924784684,58.15999984741211,-2.132947747453744,58.88999938964844,-0.056954521483380205
12045,2021-02-03,58.93000030517578,59.459999084472656,58.81000137329102,58.88000106811523,2442900.0,-0.004056073537205052,-5.842130624209886,0.04464221852106043,30.678729626321925,34.43299362806627,-0.11765697854340829,1.8514409006324115,3.0009590957926804,-0.8852263684706756,10.547428408771983,0.6499977111816335,-1.7964883024522749,-1.3814992904663086,-5.000887049805485,2.2378884688728675,-3.1911931701358967,0.42819458920327946,1.0304125789939818,61.99265213045988,33.217099184223294,1.8096938796695887,2,-0.4500007629394531,1.3299999237060547,3.9225006103515625,1.8250007629394531,-0.7099990844726491,2,-0.03241133272562291,-1.3461607118840524,59.16999816894531,1.1860409412495287,58.0099983215332,1.0862055924784684,58.15999984741211,-0.03241133272562291
12046,2021-02-04,58.88999938964844,59.38000106811523,58.56999969482422,59.02999877929688,2327200.0,-0.0006787869560528348,-1.0769298485856071,-2.8000305180435374,35.60923557397372,34.4884669192635,-0.1638664136156578,1.6840118976835754,2.958909699367723,-0.7219177270324835,10.87868607768289,0.8100013732910085,-1.9099766333805022,-1.2350002288818374,-4.735998451798494,2.2659979940348194,-2.985499340340162,0.5154988825764875,0.7700004577636719,63.50709786593964,32.15278572798088,1.7504991114583266,2,-0.4099998474121094,1.3700008392333984,3.7275009155273438,1.8650016784667969,0.6800003051757812,3,-0.02020714279236624,-5.842130624209886,58.93000030517578,-1.3461607118840524,59.16999816894531,1.1860409412495287,58.0099983215332,-0.02020714279236624
12047,2021-02-05,58.6500015258789,59.36000061035156,58.47000122070313,59.36000061035156,2124800.0,-0.004075358571182575,1.507043766991523,5.071444141689167,33.088249731228075,33.2408284264436,-0.028795127975079993,1.745734945935176,3.087553541346601,-0.3750423678403294,11.250009819644905,0.8899993896484304,-1.9718167916811211,-1.3049982070922894,-4.742031574931588,2.1320351607470087,-3.023514891011935,0.4135184768273561,0.8099975585937571,52.13279481635187,22.091833540337284,1.7185166839196482,2,-0.2050018310546804,1.6099987030029368,3.967498779296882,2.1049995422363352,0.9099998474121236,4,-0.02148341182351876,-1.0769298485856071,58.88999938964844,-5.842130624209886,58.93000030517578,-1.3461607118840524,59.16999816894531,-0.02148341182351876
12048,2021-02-08,57.72999954223633,58.56000137329102,57.38000106811523,58.54999923706055,1495300.0,-0.01568630792339587,1.8095112669276254,1.1549306368940686,33.36865160184911,32.38558762107371,0.7033720412584543,2.4304182972066286,3.841305971207092,0.6498078379994254,11.870935142934847,1.2700004577636719,-1.9776055401589758,-1.9965002059936552,-5.384405958095748,1.3914055461084374,-3.690453082044698,-0.30254732994261246,1.6500015258788991,15.350818487237753,-15.329579041254988,1.6939528760510447,2,0.7150001525878906,2.530000686645508,4.7975006103515625,3.0250015258789062,1.8100013732910156,0,-0.004676952362802855,1.507043766991523,58.6500015258789,-1.0769298485856071,58.88999938964844,-5.842130624209886,58.93000030517578,-0.004676952362802855
12049,2021-02-09,57.77999877929688,57.93999862670898,56.72999954223633,57.7599983215332,2186600.0,0.0008660876053527833,6.117638479058699,-0.0243908112282486,36.19908740744832,34.01870484354785,0.4989050571111733,2.186131697669744,3.6783043840546696,0.6895658015175741,13.045859699817196,1.2099990844726491,-1.909888277625015,-1.7520009994506793,-5.116682128551766,1.612680129650407,-3.4343415640012225,-0.06966043490013618,1.5800018310546804,38.461516964227336,5.223413150267724,1.6823405645505418,2,0.5650005340576101,2.3800010681152273,4.7475013732910085,2.9750022888183523,0.7800025939941406,1,0.007615134141607305,1.8095112669276254,57.72999954223633,1.507043766991523,58.6500015258789,-1.0769298485856071,58.88999938964844,0.007615134141607305
12050,2021-02-10,58.52999877929688,58.97999954223633,57.91999816894531,58.13000106811523,2089600.0,0.012980270263846627,-1.5853581380635378,19.999427808500187,45.402283730894766,35.07811118680391,-0.012562015005329386,1.18334251317048,2.8513460642060906,0.03315840251467961,13.264422836588919,1.200000762939446,-1.9887009440125496,-0.8030010223388615,-3.884990693818871,2.278988649141148,-2.3439958580788627,0.7379938134011397,0.5144017028808534,67.92446040058661,29.37031859313374,1.5409948357400045,2,-0.33499908447266336,1.6300010681152273,3.5500011444091726,2.2250022888183523,0.94000244140625,2,-0.017426968717526692,6.117638479058699,57.77999877929688,1.8095112669276254,57.72999954223633,1.507043766991523,58.6500015258789,-0.017426968717526692
12051,2021-02-11,58.34000015258789,58.709999084472656,58.2599983215332,58.52999877929688,886900.0,-0.003246175135342644,-1.571416115355691,-0.47499928474017084,44.582398316366685,36.448710279979565,0.1019341123810662,1.0441054170220454,3.0066920935912265,0.3359152642914296,13.44034282990681,0.4500007629394531,-2.0192142540065703,-0.7499996185302749,-3.2618665343572957,1.761867297296746,-2.005933076443789,0.5059338393832391,0.6399993896484375,61.21672838351181,19.527863111605697,1.2559334579135122,2,-0.14500045776367188,1.8199996948242188,3.3799991607666016,2.4150009155273438,0.8400001525878906,3,-0.002056889468133427,-1.5853581380635378,58.52999877929688,6.117638479058699,57.77999877929688,1.8095112669276254,57.72999954223633,-0.002056889468133427
12052,2021-02-12,57.90999984741211,58.47000122070313,57.34000015258789,58.1500015258789,1207500.0,-0.007370591430427176,1.568181128542112,1.2631758588149413,41.89335200695035,37.366694779801996,0.5506492102350862,1.2449524529458955,3.3727950311933697,0.9047815719942989,14.322007735101938,1.1300010681152415,-1.6524554238458222,-0.993999862670897,-3.2520325854081875,1.2640328600663935,-2.1230162240395387,0.13501649869774468,1.0699996948242188,52.4444580078125,8.054266380837305,1.1290163613686448,2,0.2849998474121094,2.25,3.7950000762939453,2.845001220703125,1.1399993896484375,4,0.028665167532137215,-1.571416115355691,58.34000015258789,-1.5853581380635378,58.52999877929688,6.117638479058699,57.77999877929688,0.028665167532137215
12053,2021-02-16,56.97999954223633,58.43000030517578,56.959999084472656,57.97000122070313,2538200.0,-0.0160594078332974,-1.8543641137887996,4.124978145116579,39.205703557498055,37.780854616947884,1.4742079852670287,1.886546775552091,4.223550115776881,1.9581534627150035,15.262523296476896,1.470001220703125,-1.5924502517748778,-1.6795001983642592,-3.62225469980541,0.26325430307689146,-2.650877449084838,-0.7081229476436803,1.7299999999999969,11.11111111111111,-33.81396454247516,0.9713772507205771,2,1.114999771118164,3.1800003051757812,4.725000381469727,3.7750015258789062,2.950000762939453,1,0.045279077777848675,1.568181128542112,57.90999984741211,-1.571416115355691,58.34000015258789,-1.5853581380635378,58.52999877929688,0.045279077777848675
12054,2021-02-17,56.4900016784668,57.11000061035156,56.099998474121094,57.11000061035156,2151300.0,-0.008599471177712426,2.258077020101028,0.6262604855831615,46.89404010127308,39.58255578083134,1.7255273548325007,2.141370742416356,4.64792965111203,2.5878092805732322,16.617293704576014,1.0100021362304688,-1.4294139747514905,-1.950498199462892,-3.8305372735847953,-0.07045912534098875,-2.8905177365238472,-1.0104786624019368,1.9823978637695276,13.541772906387628,-35.29093472668985,0.9400195370609529,2,1.2499980926513672,3.3549976348876953,5.214998245239258,4.2649993896484375,3.829998016357422,2,0.05399184185585115,-1.8543641137887996,56.97999954223633,1.568181128542112,57.90999984741211,-1.571416115355691,58.34000015258789,0.05399184185585115
12055,2021-02-18,55.68999862670898,56.27999877929688,55.63000106811523,56.1500015258789,3642900.0,-0.01416185215060406,-1.241379083548782,0.7419414381433467,27.52808115876806,38.68464973469738,2.2547106186265182,2.7242712784283114,5.362316334659745,3.4996467191836516,17.4961943320046,0.8600006103515696,-1.3020906552845162,-2.524001121521003,-4.584235334063727,-0.463766908978279,-3.5541182277923653,-1.493884015249641,2.740001678466804,1.947973936187996,-43.20255167232323,1.030117106271362,2,1.8050022125244212,3.9200019836425852,5.990001678466804,5.065002441406257,4.990001678466804,3,0.051535335201204235,2.258077020101028,56.4900016784668,-1.8543641137887996,56.97999954223633,1.568181128542112,57.90999984741211,0.051535335201204235
12056,2021-02-19,55.22000122070313,56.15999984741211,55.20000076293945,55.75,3288800.0,-0.008439529854476158,-2.3684196436936995,1.1521639977775227,28.57142857142864,38.18278071694189,2.401964070797966,3.0256993731199415,5.7359246694706485,4.066947452445255,18.22587889723589,0.9599990844726562,-1.2996116188698466,-2.7884984970092717,-5.174229989517222,-0.40276700450132097,-3.9813642432632435,-1.5956327507552999,2.76199920654296,0.6116347083742335,-43.36274715574373,1.1928657462539736,2,1.8699989318847585,4.17499923706054,6.5674991607665945,5.534999847412102,5.19999694824218,4,0.0769648661001221,-1.241379083548782,55.68999862670898,2.258077020101028,56.4900016784668,-1.8543641137887996,56.97999954223633,0.0769648661001221
12057,2021-02-22,55.349998474121094,55.59000015258789,54.61000061035156,55.15999984741211,2583400.0,0.0023541696947522173,1.9253631068624493,-0.3584888005988417,30.555535416212365,37.870212251871145,1.9608367972285805,2.724280282097581,5.510673461916326,4.032165214982342,18.68042523182022,0.9799995422363281,-1.231124075045301,-2.461001205444333,-5.042521672777063,0.12051926188839701,-3.7517614391107017,-1.1702409717779645,2.1312420135498016,19.371673374010125,-24.596663488399063,1.290760233666366,2,1.4450016021728516,3.6500015258789062,6.4600019454956055,5.405002593994141,4.0900001525878835,0,0.06919606028255632,-2.3684196436936995,55.22000122070313,-1.241379083548782,55.68999862670898,2.258077020101028,56.4900016784668,0.06919606028255632
12058,2021-02-23,55.91999816894531,56.63999938964844,55.38000106811523,55.97999954223633,2760000.0,0.01029809775136159,-1.210531951559834,-0.3157989840785432,23.99996826168001,36.514754569008005,1.2371917952002747,1.9818082273678073,4.817196634743091,3.575553100512934,19.209735262032368,1.2900009155273438,-1.253140745830592,-1.717001342773436,-4.3166214086511445,0.8826187231042724,-3.016811375712294,-0.4171913098345783,0.9869943432617134,52.39990234375001,11.716335097284194,1.299810032938856,2,0.8750019073486328,2.535001754760742,5.890002250671387,4.835002899169922,2.6800003051757812,1,0.05597283924543217,1.9253631068624493,55.349998474121094,-2.3684196436936995,55.22000122070313,-1.241379083548782,55.68999862670898,0.05597283924543217
12059,2021-02-24,56.47000122070313,56.790000915527344,55.290000915527344,55.68999862670898,1884000.0,0.009835534151774405,1.1126731050786445,-12.999745692669828,31.25000000000007,34.94227859890859,0.5384472940800364,1.2908525743471913,4.148528801446808,3.1461610947778453,19.63076546466914,1.5,-1.2265524594563857,-1.0354984283447166,-3.589186827192073,1.5181899705026396,-2.3123426277683947,0.2413457710789615,-1.8600006103515696,85.32111697120112,45.37772801202993,1.276844199423677,2,0.18999862670897727,1.9849987030029226,5.339999198913567,4.8699989318847585,1.8199996948242116,2,0.06127145404070111,-1.210531951559834,55.91999816894531,1.9253631068624493,55.349998474121094,-2.3684196436936995,55.22000122070313,0.06127145404070111
12060,2021-02-25,55.65999984741211,56.7599983215332,55.38999938964844,56.31000137329102,2221800.0,-0.014343923424497085,-1.302514489408627,-0.8333325182297846,27.967255004514712,33.09615156425836,1.0041203249195192,2.1031466386050965,4.830585588454561,4.0796747466347085,19.110697293737328,1.3699989318847656,-1.1633691240946575,-1.7784997940063505,-4.455373488395679,0.8983739003829783,-3.116936641201015,-0.4400629468116861,-1.0063992309570295,48.16509587487794,10.739599779356084,1.338436847194664,2,0.8800010681152344,1.9050006866455078,6.222500801086426,6.375,4.150001525878913,3,0.0837225989972541,1.1126731050786445,56.47000122070313,-1.210531951559834,55.91999816894531,1.9253631068624493,55.349998474121094,0.0837225989972541
12061,2021-02-26,53.9900016784668,56.13000106811523,53.91999816894531,55.47000122070313,2913700.0,-0.03000356042981478,-1.7283875905103816,2.2769170275948545,23.401822258588695,31.041537147773738,2.2262996584256314,3.57027709891193,6.368004213188712,5.847802957736079,19.526993769225065,2.2100028991699148,-1.1973486276835814,-3.203498077392581,-6.198990778717487,-0.20800537606767477,-4.701244428055034,-1.7057517267301279,2.799999237060547,2.439144338968092,-31.757577425388938,1.4977463506624515,2,2.18499755859375,3.174997329711914,7.739998817443848,8.044998168945312,6.229999542236335,4,0.1239118062368425,-1.302514489408627,55.65999984741211,1.1126731050786445,56.47000122070313,-1.210531951559834,55.91999816894531,0.1239118062368425
12062,2021-03-01,54.90999984741211,56.04999923706055,54.52999877929688,54.599998474121094,1650900.0,0.017040158183811327,-5.755546136566112,-0.20946045214486475,33.904101237600074,30.452470223340633,0.9342450875627577,2.5237046576382625,5.2750265744877325,5.014557266159763,19.96578742353475,2.05999755859375,-1.3865864153436078,-2.120999908447267,-5.2455634701370855,1.0035636532425514,-3.68328168929218,-0.5587181276023543,1.8499984741210938,34.49479899090056,-1.9996404299956652,1.5622817808449103,3,0.6049995422363281,2.0649986267089844,6.585000038146973,7.42500114440918,5.049999237060547,0,0.1003459904724966,-1.7283875905103816,53.9900016784668,-1.302514489408627,55.65999984741211,1.1126731050786445,56.47000122070313,0.1003459904724966
12063,2021-03-02,54.9000015258789,55.43999862670898,54.2599983215332,54.86000061035156,1672700.0,-0.00018208562303756448,1.1071525885558724,0.12903463975879084,33.48624214421136,28.962714894778223,0.6908139587702706,2.4124511588294197,5.142534900608531,5.09217171769145,20.405594858506234,1.1800003051757741,-1.5772103144012988,-1.9754983901977639,-5.202779277735949,1.2517824973404217,-3.5891388339668566,-0.3618579464286711,1.8031967926025487,34.14642575170706,-2.012476150146547,1.6136404437690932,3,0.454998016357429,2.0749969482421946,6.219998359680183,7.444997787475593,5.430000305175788,1,0.08269575545803942,-5.755546136566112,54.90999984741211,-1.7283875905103816,53.9900016784668,-1.302514489408627,55.65999984741211,0.08269575545803942
12064,2021-03-03,55.79999923706055,56.20000076293945,54.38000106811523,54.72999954223633,3506900.0,0.016393400476635733,-1.0565007306128873,26.74938012588688,34.61103596871686,29.74970987366142,-0.3546487592872509,1.3144279651732944,4.1011198022014455,4.248465542652482,21.492789344352083,1.8199996948242259,-1.7035024357478576,-0.9070007324218778,-3.9779857961117955,2.16398433126804,-2.4424932642668367,0.628491799423081,0.8475350784301767,66.19721715163018,32.649608160538776,1.535492531844959,3,-0.44499969482421875,1.1399993896484375,5.320000648498535,6.805000305175781,3.9099998474121094,2,0.05017919848287167,1.1071525885558724,54.9000015258789,-5.755546136566112,54.90999984741211,-1.7283875905103816,53.9900016784668,0.05017919848287167
12065,2021-03-04,57.02000045776367,57.52000045776367,55.709999084472656,56.25,3795400.0,0.02186382145849275,1.0451987629177037,0.7196268012863021,43.33333076451205,31.389921228448465,-1.526697588620273,-0.0590288889760231,2.7625676661437097,3.073899698385013,22.248612304073742,1.8100013732910156,-1.7042769105336646,0.4085004806518526,-2.485080176195929,3.302081137499634,-1.0382898477720417,1.855290809075747,-3.1000022888183594,86.11111994142324,53.7475444158496,1.446790328423892,3,-1.3000011444091797,-0.0800018310546875,4.039999008178711,5.584999084472656,2.8199996948242188,3,0.022272894555734002,-1.0565007306128873,55.79999923706055,1.1071525885558724,54.9000015258789,-5.755546136566112,54.90999984741211,0.022272894555734002
12066,2021-03-05,57.70000076293945,58.38999938964844,57.040000915527344,57.36999893188477,2615200.0,0.01192564538261398,-1.727275529627546,0.42857355177828266,48.96552112930141,33.43547519656947,-2.0315544199940447,-0.8777549454388094,1.9907508685154411,2.4439098518485025,22.671454478159088,1.3699989318847656,-1.7560399655966563,1.148000717163086,-1.5932365135024185,3.8892379478285903,-0.22261789816966626,2.518619332495838,-3.7080025482177703,83.29301578065035,51.26076542534373,1.3706186153327526,3,-1.5450019836425781,-0.7600021362304688,2.5099992752075195,4.104999542236328,2.6699981689453196,4,0.036568467633484314,1.0451987629177037,57.02000045776367,-1.0565007306128873,55.79999923706055,1.1071525885558724,54.9000015258789,0.036568467633484314
12067,2021-03-08,57.38999938964844,58.31999969482422,57.36000061035156,57.90999984741211,2926600.0,-0.005372640713899757,-2.3103529922456145,-1.5757502196329003,52.151102119860006,36.56337895858947,-1.5664794163585043,-0.7030347149463125,2.2214937292242496,2.7997526653269276,23.053642269596928,0.9599990844726562,-1.5851546805629226,0.9009994506835923,-1.691076117005025,3.4930750183722097,-0.3950383331607199,2.1970372345279046,-3.222081127929684,75.78693120153697,39.410156071925,1.2960377838443098,3,-1.2350006103515625,-0.6000003814697266,2.5475006103515625,4.415000915527344,3.6599998474121094,0,0.04931175921157349,-1.727275529627546,57.70000076293945,1.0451987629177037,57.02000045776367,-1.0565007306128873,55.79999923706055,0.04931175921157349
12068,2021-03-09,57.459999084472656,57.81000137329102,56.84000015258789,57.40999984741211,6319000.0,0.0012197193861069877,1.5866567654583161,-0.09615229431830687,55.32380761356893,39.23824647120823,-1.5590029605712132,-0.8372242286136853,2.072059558732718,2.7763072021685247,22.92077201859422,0.9700012207031321,-1.380081373360909,0.9844991683959989,-1.5830587177463826,3.5520570545383805,-0.29927977467519185,2.2682781114671897,-3.1231975776367165,76.80796273200936,35.99186263142148,1.2837789430711901,3,-1.3050003051757812,-0.6700000762939453,2.4775009155273438,4.345001220703125,3.979999542236321,1,0.043508528364657906,-2.3103529922456145,57.38999938964844,-1.727275529627546,57.70000076293945,1.0451987629177037,57.02000045776367,0.043508528364657906
12069,2021-03-10,58.22000122070313,58.2599983215332,57.11000061035156,57.70000076293945,2590100.0,0.013226629800553669,2.833359824522364,10.400167849241006,63.947098915103034,43.23600690571804,-2.2849489032519585,-1.6470156746661715,1.2111247411452482,2.068389940362046,22.304170307133813,1.1499977111816406,-1.1667396468973266,1.722501182556158,-0.89909200637004,4.344094371482356,0.411704588093059,3.033297777019257,-3.7210717985546893,93.65678546315856,45.94443248024109,1.3107965944630975,3,-2.065002441406257,-1.4300022125244212,1.2724990844726491,3.584999084472649,3.1399993896484304,2,0.036241851015304194,1.5866567654583161,57.459999084472656,-2.3103529922456145,57.38999938964844,-1.727275529627546,57.70000076293945,0.036241851015304194
12070,2021-03-11,57.5099983215332,58.88000106811523,57.36999893188477,57.7400016784668,1442700.0,-0.012195171492326407,-4.921552201295605,-0.44231375857388533,62.29858626766542,47.55786957339323,-1.435929888304706,-1.0723254133472295,1.801481721641963,2.8177765877674545,22.417157562680607,1.5100021362304545,-0.9613543995017437,1.0634983062744112,-1.4280726681768243,3.5550692807256468,-0.18228718095120655,2.309283793500029,-2.8554261006847597,32.843032757763204,-19.966892336778407,1.2457854872256173,3,-0.9399986267089844,-0.8199996948242188,1.9550018310546875,4.295001983642578,3.6100006103515696,3,0.038254231040652176,2.833359824522364,58.22000122070313,1.5866567654583161,57.459999084472656,-2.3103529922456145,57.38999938964844,0.038254231040652176
12071,2021-03-12,58.22000122070313,58.38000106811523,57.70000076293945,57.86999893188477,1586900.0,0.012345729784243309,1.0298456475572424,-1.5217268716621886,64.5096092503064,50.958481574805056,-1.6570647420322402,-1.8886092564611303,0.9863206133159608,2.13092861948828,22.536250789914185,0.8700027465820241,-0.8184111910050333,1.7795011520385842,-0.6933787753217118,4.25238107939888,0.5430611883584362,3.015941115718732,-3.3119032690186785,67.64708082292765,10.16925929358655,1.2364399636801484,3,-1.6500015258789134,-1.5700016021728587,1.14999866485595,3.584999084472649,3.2999992370605398,4,0.02782547059289109,-4.921552201295605,57.5099983215332,2.833359824522364,58.22000122070313,1.5866567654583161,57.459999084472656,0.02782547059289109
12072,2021-03-15,59.56999969482422,59.91999816894531,58.47000122070313,58.47000122070313,1305800.0,0.02318788124039095,-1.6363617447756127,3.1428322307113614,67.10402784620229,54.69379109724849,-2.544062414398404,-3.275821286014313,-0.4375862722065307,0.809775289195656,22.489349333103487,1.6999969482421804,-0.5183735797726783,3.046499633789061,0.272809322549854,5.820189945028268,1.6596544781694575,4.433344789408665,-4.423587556153919,88.63640585927969,29.255666411184578,1.3868451556196024,3,-2.4200000762939453,-2.6500015258789062,-0.19999980926513672,1.7649993896484375,1.5800018310546804,0,0.013429565908325225,1.0298456475572424,58.22000122070313,-4.921552201295605,57.5099983215332,2.833359824522364,58.22000122070313,0.013429565908325225
12073,2021-03-16,59.56000137329102,59.61999893188477,59.06999969482422,59.099998474121094,1159500.0,-0.000167841557569548,-1.1153798188020667,0.4181850338815037,65.25172668694891,58.09831228816316,-2.0154768746257474,-3.228133331743088,-0.5414994566178422,0.825062378005903,22.231286235711746,0.549999237060554,0.030776375551361923,2.907501220703132,-0.17803645992470507,5.993038901330969,1.3647323803892135,4.450270061017051,-4.031702352198721,87.18871500249814,29.804993637734498,1.5427688403139188,3,-1.7450027465820384,-2.6400032043457102,-0.2075014114379954,1.7749977111816335,-0.0800018310546946,1,0.025016753348123588,-1.6363617447756127,59.56999969482422,1.0298456475572424,58.22000122070313,-4.921552201295605,57.5099983215332,0.025016753348123588
12074,2021-03-17,59.540000915527344,60.22999954223633,59.459999084472656,59.7400016784668,1494800.0,-0.0003358035141457494,-3.277727739925614,-0.4347815270302702,70.77088332295244,61.146929239100984,-1.5747698882329217,-3.128308778469844,-0.5628772281425256,0.8614660102580558,21.643180140393646,0.7700004577636719,0.43907187437844186,2.7350008010864286,-0.6075071867891637,6.077508788962021,1.0637468071486325,4.406254795024225,-3.6603659626068037,75.8741790399769,16.608711961901392,1.6712539939377968,3,-1.0050010681152344,-2.4650020599365234,-0.1875009536743164,1.7949981689453125,-0.3500022888183665,2,0.03191128118854514,-1.1153798188020667,59.56000137329102,-1.6363617447756127,59.56999969482422,1.0298456475572424,58.22000122070313,0.03191128118854514
12075,2021-03-18,58.56000137329102,59.7400016784668,58.54999923706055,59.540000915527344,1928300.0,-0.016459515068310115,-1.3799958038490148,4.8999790192450385,76.41617854720475,64.19700228553468,-0.3948735514001811,-2.026153356917014,0.35318715013796265,1.8389241983570983,20.530333783367567,1.19000244140625,0.865839497510656,1.6115011215210018,-1.775584682108608,4.998586925150612,-0.0820417802937996,3.305044023335803,-2.2453299614389053,33.99213538713946,-31.120529110952113,1.6935429018148045,3,-0.025001525878913355,-1.4850025177002024,0.692498207092278,2.674997329711907,0.30999755859375,3,0.04781419350064442,-3.277727739925614,59.540000915527344,-1.1153798188020667,59.56000137329102,-1.6363617447756127,59.56999969482422,0.04781419350064442
12076,2021-03-19,59.47000122070313,60.27999877929688,58.52000045776367,58.66999816894531,6412500.0,0.015539614516251632,-2.2000013871645794,-0.816330025963322,76.38888704924003,66.89008949991025,-1.1481335007610056,-2.742012967191208,-0.6698423465604932,0.9220684754183921,19.271465613808502,1.7599983215332102,1.2740814195289971,2.3090009689331126,-1.1539091817741678,5.771911119640393,0.5775458935794759,4.040456044286749,-2.7637969958125908,55.24869330635644,-13.169467048401863,1.7314550753536393,3,-0.9100017547607493,-2.3700027465820384,-0.29250144958496804,1.4200000762939382,-0.9700012207031321,4,0.027745042497278938,-1.3799958038490148,58.56000137329102,-3.277727739925614,59.540000915527344,-1.1153798188020667,59.56000137329102,0.027745042497278938
12077,2021-03-22,59.18000030517578,59.27000045776367,58.4900016784668,58.90999984741211,2134900.0,-0.004876423567759969,2.466655363879117,0.33749928474698815,73.99100895255836,68.96422298202019,-0.6453882310293508,-2.2665743586860145,-0.4801957376223527,1.2401820628297529,17.66339027601424,0.9799995422363352,1.5243365758887464,1.8274999618530288,-1.637330404074369,5.292330327780427,0.09508477888932987,3.5599151448167277,-2.0449407337564764,38.54747174668649,-32.79282488587952,1.7324151829637,3,-0.4850006103515625,-2.0800018310546875,-0.0025005340576171875,1.1299991607666016,-0.7799987792968821,0,0.0395403876397622,-2.2000013871645794,59.47000122070313,-1.3799958038490148,58.56000137329102,-3.277727739925614,59.540000915527344,0.0395403876397622
12078,2021-03-23,59.04999923706055,59.77999877929688,58.7400016784668,59.099998474121094,2426400.0,-0.002196706107550739,-2.1044951177157385,-0.18518204552197687,69.93862790876187,69.62994842576006,-0.2974019352869206,-1.9921994343920346,-0.4621881685480105,1.4038927310167253,17.038198046772358,1.0399971008300852,1.668136748426008,1.5409988403320298,-1.9341332552239052,5.016130935887965,-0.1965672074459377,3.2785648881099974,-1.5375469606959342,31.28483048011973,-39.02450696119613,1.7375660477779673,3,-0.22500038146971946,-1.9500007629394531,0.1275005340576172,1.230001449584961,-0.18999862670898438,1,0.03556312135395201,2.466655363879117,59.18000030517578,-2.2000013871645794,59.47000122070313,-1.3799958038490148,58.56000137329102,0.03556312135395201
12079,2021-03-24,59.93000030517578,60.349998474121094,58.70000076293945,58.70000076293945,1918000.0,0.014902643175022101,-1.6829241061044482,-24.600366216525522,68.62993913586702,70.33343207778245,-1.016194578506898,-2.7401860808969616,-1.4259561850235514,0.5830195886750289,16.631036025124462,1.6499977111816406,1.8329750712819504,2.24799995422363,-1.3516117565063581,5.847611664953618,0.4481940988586359,4.047805809588624,-2.085442448459297,77.41941438143347,8.732617049010727,1.7998058553649943,3,-0.9050006866455078,-2.795001983642578,-0.8025007247924805,0.35000038146972656,-0.4799995422363281,2,-0.0075087729125306035,-2.1044951177157385,59.04999923706055,2.466655363879117,59.18000030517578,-2.2000013871645794,59.47000122070313,-0.0075087729125306035
12080,2021-03-25,60.31999969482422,60.41999816894531,59.56999969482422,60.13999938964844,2529300.0,0.006507581973343557,3.473708514867388,0.14634176598839463,67.42018693011043,70.65682959776068,-1.0791628066939722,-2.912494854857144,-1.9239976477063294,0.2628401602800494,16.21673124853787,0.8499984741210938,1.9857274432131433,2.4049993515014663,-1.2464313932074091,6.056430096210342,0.5792839791470286,4.230714723855904,-2.124680151671086,94.81872248916368,26.823708714175396,1.825715372354438,3,-0.875,-3.1500015258789062,-1.5275001525878906,-0.3549995422363281,-0.9399986267089915,3,-0.018733439552921616,-1.6829241061044482,59.93000030517578,-2.1044951177157385,59.04999923706055,2.466655363879117,59.18000030517578,-0.018733439552921616
12081,2021-03-26,60.68000030517578,60.72999954223633,59.86000061035156,60.4900016784668,961300.0,0.005968179910028182,5.000052617040028,1.0555461365659307,71.7305002136631,71.1708820830341,-1.1773238980808003,-2.893975179185041,-2.4123289303088598,-0.024059281824108325,15.08619326869251,0.8699989318847656,2.008299210279887,2.430500030517578,-0.9203302510326523,5.781330312067809,0.7550848897424629,4.105915171292693,-2.1287321818958986,97.7678890739473,29.487898524132532,1.6754151407751152,3,-1.0699996948242188,-3.355001449584961,-2.127499580383301,-0.9499988555908203,-1.0699996948242188,4,-0.029828631578576625,3.473708514867388,60.31999969482422,-1.6829241061044482,59.93000030517578,-2.1044951177157385,59.04999923706055,-0.029828631578576625
12082,2021-03-29,60.41999816894531,60.97999954223633,60.02999877929688,60.36000061035156,1663700.0,-0.004284807760758902,-1.638886534141515,0.31577890657939645,69.07213504797858,71.59537190092628,-0.8762128363629742,-2.3189038968126567,-2.2357110880441695,0.28416389264307895,13.948245061231129,0.950000762939446,2.1071835404125423,1.8949979782104478,-1.1957044088375,4.9857003652583955,0.34964678468647037,3.4403491717344252,-1.4765583902532669,75.43852310904686,7.896990820290043,1.5453511935239745,3,-0.68499755859375,-2.969999313354492,-2.1774978637695312,-0.9049968719482422,-2.1799964904785156,0,-0.03177752775788978,5.000052617040028,60.68000030517578,3.473708514867388,60.31999969482422,-1.6829241061044482,59.93000030517578,-0.03177752775788978
12083,2021-03-30,59.43999862670898,59.61000061035156,59.02000045776367,59.59000015258789,1664500.0,-0.01621978768513166,5.21044812078381,-2.500127161749864,57.64408715284723,70.13683899313682,0.09496027226179393,-1.0343727054558158,-1.3599397557809354,1.2934436154437705,12.272277692836923,1.3999977111816406,2.1070769834130516,0.6879985809326072,-1.9091708924523516,3.285168054317566,-0.6105861557598757,1.9865833176250902,1.5400009155273509,32.456064033408424,-30.46918006930155,1.2985847366924805,3,0.29500198364258523,-1.989999771118157,-1.5424985885620046,-0.21999740600585227,-0.5299987792968679,1,-0.017496586891957988,-1.638886534141515,60.41999816894531,5.000052617040028,60.68000030517578,3.473708514867388,60.31999969482422,-0.017496586891957988
12084,2021-03-31,58.599998474121094,59.68000030517578,58.52000045776367,59.58000183105469,3008900.0,-0.014131900605570236,-1.0350885411786752,6.533289252835253,56.72009591771171,67.94838536763758,0.8801565314871524,0.027565153813100096,-0.6038397271334617,2.1737844453022745,11.084380079776556,1.1599998474121094,1.9370235163290346,-0.29200153350829794,-2.490418186982353,1.9064151199657573,-1.3912098602453256,0.8072067932287297,2.3800010681152344,3.251953094713076,-60.856257550677995,1.0992083267370258,3,1.1350021362304688,-1.1499996185302734,-0.9749984741210938,0.6200027465820312,-0.01999664306640625,2,0.00443689663823621,5.21044812078381,59.43999862670898,-1.638886534141515,60.41999816894531,5.000052617040028,60.68000030517578,0.00443689663823621
12085,2021-04-01,58.290000915527344,58.77000045776367,57.959999084472656,58.5,3226000.0,-0.005290060864603152,1.160003662109375,0.2142840460564729,50.453953976240975,65.06672613730436,1.2827183539294822,0.4612340654320235,-0.3621197550728965,2.4915936548189563,10.785424023576521,0.8100013732910156,1.7855778361367456,-0.665499114990233,-2.7037798920875034,1.3727816621070374,-1.6846395035388682,0.35364127355840225,2.5915986633300747,10.92721129251271,-50.55499553183522,1.0191403885486359,4,1.1799983978271484,-0.8400020599365234,-0.7325010299682617,0.9300003051757812,0.7000007629394531,3,0.019900494582135275,-1.0350885411786752,58.599998474121094,5.21044812078381,59.43999862670898,-1.638886534141515,60.41999816894531,0.019900494582135275
12086,2021-04-05,59.81000137329102,60.709999084472656,58.65999984741211,58.83000183105469,1592400.0,0.026076521425457466,-2.1060511919452303,-4.6666848319709695,51.522853083344884,62.57026437405841,-0.20560245217544093,-0.9408218152368235,-1.9054512670743335,1.0052480814844884,11.563595378474595,2.4199981689453125,1.6153729488279254,0.7490013122558636,-1.2333197358819277,2.731322360393655,-0.24215921181303202,1.7401618363247593,-1.8500022888183665,61.258344649003924,3.0783198773028815,0.9911605240688959,4,-0.34000205993653054,-2.3600025177002024,-2.7575006484985423,-0.5900001525878977,-1.1800003051757955,0,-0.00718943814249462,1.160003662109375,58.290000915527344,-1.0350885411786752,58.599998474121094,5.21044812078381,59.43999862670898,-0.00718943814249462
12087,2021-04-06,60.22000122070313,60.22999954223633,59.27000045776367,59.52999877929688,1604800.0,0.006855038254441448,1.70422626019498,0.7040844527658463,53.985505076356105,60.79769517045778,-0.5057489461867632,-1.1888892385396943,-2.3335317492150054,0.592669097691477,12.383820080340705,0.9599990844726562,1.4840585379354536,1.0175010681152443,-0.8640536882736356,2.8990558245041242,0.07672368992080436,1.9582784463096843,-2.260002136230476,82.1818958629264,26.52820347081662,0.9407773781944406,4,-0.7500019073486399,-2.6000022888183665,-3.550002098083503,-1.345001220703132,-3.4099998474121094,1,-0.010129535004756107,-2.1060511919452303,59.81000137329102,1.160003662109375,58.290000915527344,-1.0350885411786752,58.599998474121094,-0.010129535004756107
12088,2021-04-07,59.959999084472656,60.63999938964844,59.54999923706055,60.25,1340500.0,-0.004317537877117972,1.037384043865466,-0.42028969482529854,52.46477675077502,59.00156601655867,-0.11520334621519623,-0.771547900992708,-2.09822814466947,0.8172583561135411,12.984118935620737,1.0900001525878906,1.2772759411326646,0.6324989318847685,-1.0868139106898198,2.3518117744593567,-0.22715748940252922,1.4921553531720662,-1.9450000000000003,72.72727272727273,18.820385669153964,0.8596564212872942,4,-0.48999977111816406,-2.3400001525878906,-3.7150001525878906,-1.0849990844726562,-1.6399993896484375,2,-0.028685747702942743,1.70422626019498,60.22000122070313,-2.1060511919452303,59.81000137329102,1.160003662109375,58.290000915527344,-0.028685747702942743
12089,2021-04-08,60.33000183105469,60.4000015258789,59.81999969482422,60.0099983215332,1617000.0,0.0061708264214741515,1.5217311982220776,-1.1034568940569836,61.18836147091879,58.30914096553738,-0.4721505621233675,-1.028079834500275,-2.4794677142019523,0.4107606694715997,13.962801328765453,0.5800018310546804,1.1145666543038857,0.8970016479492173,-0.7949000969251472,2.588903392823582,0.051050775512038626,1.742952520386396,-2.261102746582033,86.1819180575284,28.526761294702297,0.8459508724371817,4,-0.8600025177001953,-2.6500015258789062,-4.165002822875977,-1.4550018310546875,-1.94000244140625,3,-0.023537244166162763,1.037384043865466,59.959999084472656,1.70422626019498,60.22000122070313,-2.1060511919452303,59.81000137329102,-0.023537244166162763
12090,2021-04-09,59.709999084472656,60.459999084472656,59.52000045776367,60.33000183105469,1591300.0,-0.010276856087593988,1.1363671830973705,-1.9374873341518948,51.574786987995175,56.069617273796496,0.05836127548018055,-0.24749709268074582,-1.8104383704851799,0.9920490825342156,15.132400919201029,0.9399986267089844,1.0100902733146526,0.16699886322021484,-1.2645124292233234,1.598510155663753,-0.5487567830015507,0.8827545094419804,-1.5882780000000025,51.219494040696325,-6.461639066810527,0.7157556462217678,4,-0.23999977111816406,-1.364999771118164,-3.5625,-0.8349990844726562,-1.9399986267089844,4,-0.01892475750701894,1.5217311982220776,60.33000183105469,1.037384043865466,59.959999084472656,1.70422626019498,60.22000122070313,-0.01892475750701894
12091,2021-04-12,59.84000015258789,60.1500015258789,59.540000915527344,59.709999084472656,1580500.0,0.0021772076722246236,-1.5957616044542622,-0.20967821325293792,54.423585227426706,54.44200062706851,-0.22721894729041026,-0.2634144745208431,-1.9498210466687453,0.8034183699316486,16.365207124838605,0.6100006103515554,0.8609607986565564,0.21599998474120952,-1.0769346237458137,1.5089345932282328,-0.43046731950229855,0.8624672889847176,-1.6665135081152371,41.60584957829464,-17.73153038046265,0.6464673042435107,4,-0.5050010681152344,-0.9300003051757812,-3.5100011825561523,-1.085000991821289,-2.279998779296868,0,-0.014204519919011616,1.1363671830973705,59.709999084472656,1.5217311982220776,60.33000183105469,1.037384043865466,59.959999084472656,-0.014204519919011616
12092,2021-04-13,60.36999893188477,60.63999938964844,59.290000915527344,59.34000015258789,1244900.0,0.00885693144962274,-1.3893836379472153,7.923002435517529,58.39693582094046,54.52565047907886,-0.8549646439318153,-0.7698783826213358,-2.4597025627033133,0.19955309863551207,16.740871882172982,1.3499984741210938,0.7058175894471006,0.7059988021850643,-0.6287259042663607,2.040723508636489,0.03863644895935181,1.3733611554107767,-2.1457820386121185,79.99994348590307,16.407138671837856,0.6673623532257126,4,-1.0349998474121165,-1.4599990844726634,-3.822500228881843,-1.6149997711181712,-2.7299995422363352,1,-0.028822227837585035,-1.5957616044542622,59.84000015258789,1.1363671830973705,59.709999084472656,1.5217311982220776,60.33000183105469,-0.028822227837585035
12093,2021-04-14,61.04999923706055,61.06000137329102,60.16999816894531,60.16999816894531,1446300.0,0.011263878038875186,-1.0227321002050558,0.8543709816005393,57.310690852952526,54.59127213855007,-1.4332956616514636,-1.4045398119586778,-3.1064334299145244,-0.5579753159774725,17.232310397083094,0.8900032043457102,0.48838540023238863,1.3114992141723647,-0.15828421435139717,2.7812826426961266,0.5766074999104802,2.046390928434249,-2.7760666999638914,99.4349077037464,36.03822743648034,0.7348917142618817,4,-1.539999008178711,-2.0999984741210938,-4.577500343322754,-2.2950000762939453,-3.3699989318847656,2,-0.06945123532770858,-1.3893836379472153,60.36999893188477,-1.5957616044542622,59.84000015258789,1.1363671830973705,59.709999084472656,-0.06945123532770858
12094,2021-04-15,61.43999862670898,61.43999862670898,60.599998474121094,60.88999938964844,1329200.0,0.0063881964704706196,2.054550246568555,0.6249983744207439,57.310690852952476,55.35313179151802,-1.540025717192023,-1.7337900848877084,-3.495341594432297,-1.0070969296539616,17.456556430989032,0.8400001525878835,0.3102197988777533,1.6064987182617116,-0.04379292040994898,3.2567903569333723,0.7813528989258813,2.431644537597542,-3.0546233361645463,100.0,38.90176155941319,0.8251458193358303,4,-1.3899993896484304,-2.164999008178704,-4.967499732971184,-2.6849994659423757,-3.2700004577636648,3,-0.05078123375036081,-1.0227321002050558,61.04999923706055,-1.3893836379472153,60.36999893188477,-1.5957616044542622,59.84000015258789,-0.05078123375036081
12095,2021-04-16,61.36000061035156,61.75,61.18000030517578,61.72999954223633,1425100.0,-0.0013020510765870963,1.780487351017408,-0.6727262638803241,54.607045089898605,55.695819792246205,-1.0937737730632051,-1.5107232059383975,-3.407422405989209,-0.9725967338847141,18.511961075131584,0.5699996948242188,0.3102217003266077,1.386500740051268,-0.2838508099413062,3.0568522900438424,0.551324965054981,2.2216765150475553,-2.7913479196372606,84.14636037427466,26.54288180739738,0.8351757749962856,4,-0.8500003814697266,-1.8000011444091797,-4.8875017166137695,-2.605001449584961,-2.9900016784667898,4,-0.048402887730774835,2.054550246568555,61.43999862670898,-1.0227321002050558,61.04999923706055,-1.3893836379472153,60.36999893188477,-0.048402887730774835
12096,2021-04-19,61.11999893188477,61.66999816894531,60.81000137329102,61.52999877929688,961700.0,-0.003911370209900289,1.4927492964910551,1.1081108946006413,54.75543710651245,55.781367795596914,-0.7246073655295007,-1.202418394205658,-3.160835532141604,-0.7761182953349604,19.133927562729376,0.8599967956542898,0.38601629756209377,1.0639991760253977,-0.6636507345022693,2.7916490865530648,0.20017422076156777,1.9278241312892277,-2.296838456427615,74.39019095203123,18.256090221532205,0.8638249552638327,4,-0.5999984741211009,-1.3949985504150462,-4.489999771118171,-2.364999771118171,-5.369998931884773,0,-0.054810185416634405,1.780487351017408,61.36000061035156,2.054550246568555,61.43999862670898,-1.0227321002050558,61.04999923706055,-0.054810185416634405
12097,2021-04-20,61.52000045776367,61.72999954223633,60.97000122070313,60.97000122070313,1522700.0,0.006544527697467384,-1.7636340937307553,-1.3414620530522068,65.33923204252662,57.21186282801375,-1.0290242622204673,-1.4947616510312827,-3.5417310053015996,-1.2300536401248436,19.828791574654186,0.759998321533196,0.5774332313282358,1.3470006942749038,-0.44654448630824817,3.1405458748580557,0.4502281039833278,2.2437732845664797,-2.4626928203430865,85.44308381701063,25.226871833773636,0.8967725902915765,4,-1.0,-1.6650009155273438,-4.910000801086426,-2.7650012969970703,-5.400001525878899,1,-0.06436929543248904,1.4927492964910551,61.11999893188477,1.780487351017408,61.36000061035156,2.054550246568555,61.43999862670898,-0.06436929543248904
12098,2021-04-21,61.1500015258789,61.75,60.86000061035156,61.41999816894531,1872500.0,-0.0060142868844547115,-1.094119970200429,-0.4909036683567148,70.20602975582327,58.21382597078092,-0.5279961569279195,-1.0112146758796001,-3.126872563835093,-0.9374448199190581,20.187705615299972,0.8899993896484375,0.6521414951789737,0.8720016479492116,-0.8903366477889421,2.6343399436873653,-0.009167499919861655,1.753170795818285,-1.8772784994519611,47.826288868395814,-18.78604809016445,0.8811691478690752,4,-0.6300010681152273,-1.295001983642571,-4.115002632141106,-2.3950023651122976,-5.730003356933587,2,-0.05739986996966817,-1.7636340937307553,61.52000045776367,1.4927492964910551,61.11999893188477,1.780487351017408,61.36000061035156,-0.05739986996966817
12099,2021-04-22,59.47999954223633,61.25,59.47000122070313,61.1500015258789,1611900.0,-0.027309925461503348,-1.106509142866181,6.185269434004728,57.75747806551823,58.90079164606126,1.127300894992267,0.6570321945232962,-1.4321036051169642,0.6724531969478988,19.700670234297597,1.779998779296868,0.6338994996602025,-0.7755002975463867,-2.567781882258572,1.0167812871657986,-1.6716410899024794,0.12064049480970596,2.270000457763672,0.4385231090465503,-70.19306389125124,0.8961407923560931,4,1.0400009155273438,0.375,-2.1125011444091797,-0.7250003814697266,-3.6100006103515554,3,-0.03026226043903013,-1.094119970200429,61.1500015258789,-1.7636340937307553,61.52000045776367,1.4927492964910551,61.11999893188477,-0.03026226043903013
12100,2021-04-23,59.18999862670898,59.7599983215332,58.93000030517578,59.63999938964844,1557800.0,-0.00487560386279795,1.4057961399609684,0.26946121462558303,45.186321606908976,57.87442902155929,1.4927626182362133,0.9044049560459442,-1.144373349939798,0.9147433647695422,18.973902827894594,0.8299980163574219,0.642999170185675,-1.0090011596679744,-2.8629065997042744,0.8449042803683255,-1.9359538796861244,-0.08204843964982445,2.5600013732910227,9.219799633680553,-60.011603830715444,0.9269527200181494,4,1.1500015258789134,0.6650009155273509,-1.3849992752075124,-0.4349994659423757,-3.5699996948242045,4,-0.017232648782380622,-1.106509142866181,59.47999954223633,-1.094119970200429,61.1500015258789,-1.7636340937307553,61.52000045776367,-0.017232648782380622
12101,2021-04-26,58.86999893188477,59.18999862670898,58.63999938964844,59.15999984741211,1504400.0,-0.00540631360447108,2.142866485013711,0.644445386343381,39.370077321089425,55.760333632686944,1.8558613766313883,1.140315797498424,-0.8242843952385144,1.2075201878854642,18.062929138240712,0.5499992370605398,0.5301266806750817,-1.2385007858276325,-3.1686855100893254,0.6916839384340605,-2.203593147958479,-0.273408423696786,2.767201080322259,7.3954822217972325,-57.711063224582496,0.9650923621308456,4,1.325000762939446,0.9850006103515554,-1.0649995803833079,-0.11499977111817117,-2.779998779296882,0,-0.008493290454761548,1.4057961399609684,59.18999862670898,-1.106509142866181,59.47999954223633,-1.094119970200429,61.1500015258789,-0.008493290454761548
12102,2021-04-27,58.5,58.88999938964844,58.47999954223633,58.72000122070313,1440600.0,-0.006285016792897835,-2.1538190674608995,0.7586225040120396,38.69970923297497,53.69244678602278,2.1598351438544086,1.4325454316921622,-0.4446314671355225,1.536212339094675,16.99786519526506,0.4099998474121094,0.54654490968705,-1.5124998092651367,-3.564588988087827,0.5395893695575538,-2.5385443986764784,-0.48645521985379503,2.9573679748535184,0.6116347083740176,-60.906542391975044,1.0260445894113452,4,1.614999771118164,1.3549995422363281,-0.6700010299682617,0.25499916076660156,-2.270000457763672,1,-0.047008547008547064,2.142866485013711,58.86999893188477,1.4057961399609684,59.18999862670898,-1.106509142866181,59.47999954223633,-0.047008547008547064
12103,2021-04-28,58.4000015258789,58.79999923706055,57.61999893188477,58.599998474121094,2250000.0,-0.001709375626001708,2.9333443535978807,0.9090719933416592,34.41034294053253,51.14796368464278,2.0611525273802584,1.5290291590304363,-0.30596066685307477,1.5923065011874584,17.107336216860045,1.1800003051757741,0.524868160925223,-1.5604984283447365,-3.7233861618185387,0.6023893051290656,-2.641942295081641,-0.4790545616078319,2.8191769743652415,21.487668443004623,-35.38596789018065,1.0814438667369026,4,1.2849979400634837,1.2849979400634837,-0.5025024414062429,0.3549976348877024,-1.930000305175767,2,-0.0390411392880492,-2.1538190674608995,58.5,2.142866485013711,58.86999893188477,1.4057961399609684,59.18999862670898,-0.0390411392880492
12104,2021-04-29,58.86000061035156,59.38000106811523,58.36999893188477,58.540000915527344,1338700.0,0.007876696446126319,-2.0605955518564985,-1.6000228885327883,42.95191835660529,49.85294960316575,1.337328158593074,1.1483858566074687,-0.7053483435514494,1.101010861798585,17.471440168372663,1.0100021362304545,0.42957925482339476,-1.113499450683591,-3.244851893771205,1.0178529924040234,-2.1791756722273945,-0.047823229139787315,1.999259933056642,57.94402019294517,0.34050106057124196,1.0656762215438067,4,0.8249988555908203,0.8249988555908203,-0.8975019454956055,-0.10500144958496094,-2.6500015258789062,3,-0.05844380573793717,2.9333443535978807,58.4000015258789,-2.1538190674608995,58.5,2.142866485013711,58.86999893188477,-0.05844380573793717
12105,2021-04-30,59.45000076293945,59.45000076293945,58.68999862670898,59.040000915527344,2061700.0,0.010023787741587853,2.7073288735474255,1.2812507450587702,46.9953812171063,48.99072117100951,0.5005393185030442,0.6848589089957215,-1.2008411238549783,0.4781967598444936,18.303924581893217,0.7600021362304759,0.3003201265390345,-0.5814992904663114,-2.578879286676873,1.4158807057442502,-1.5801892885715887,0.4171907076389658,1.0853336193164083,100.0,38.70512109779545,0.9986899981052804,4,0.2349987030029297,0.2349987030029297,-1.3700017929077148,-0.6950016021728516,-2.6599998474121094,4,-0.06021870117933481,-2.0605955518564985,58.86000061035156,2.9333443535978807,58.4000015258789,-2.1538190674608995,58.5,-0.06021870117933481
12106,2021-05-03,59.38000106811523,60.31999969482422,59.34000015258789,59.61000061035156,2380600.0,-0.0011774549020335812,-5.3225496831354215,-0.5609747020348335,41.79106082766915,46.37425770269201,0.3327569939565507,0.7599556401142493,-1.0200471827364836,0.5128859916018556,17.872570365856333,0.9799995422363281,0.12520917597836245,-0.6299989700317425,-2.6465826774785484,1.3865847374150633,-1.638290823755142,0.3782928836916568,-1.7600021362304545,65.18524588542594,5.997985107771342,1.0082918537234018,5,0.30499839782715554,0.30499839782715554,-1.0725021362304616,-0.6250019073486257,-2.4900016784667898,0,-0.06332101833270987,2.7073288735474255,59.45000076293945,-2.0605955518564985,58.86000061035156,2.9333443535978807,58.4000015258789,-0.06332101833270987
12107,2021-05-04,59.61000061035156,59.77999877929688,58.68000030517578,59.61999893188477,1710600.0,0.003873350254280039,5.6666974926882085,0.04347104970729242,37.09678191203906,42.695452386715985,-0.21978056705992088,0.5079564041071407,-1.1384863677533588,0.2493532888754828,17.369233748838198,1.0999984741211009,-0.028350084984580803,-0.3694993972778349,-2.391155351752303,1.6521565571966335,-1.380327374515069,0.6413285799593993,-1.9360016632080033,73.70374504266096,18.797573629839576,1.0108279772372333,5,-0.1750011444091797,0.07499885559082031,-1.142500877380371,-0.8550014495849609,-2.1199989318847656,1,-0.059050501958096024,-5.3225496831354215,59.38000106811523,2.7073288735474255,59.45000076293945,-2.0605955518564985,58.86000061035156,-0.059050501958096024
12108,2021-05-05,58.2400016784668,59.45000076293945,57.63999938964844,59.36999893188477,1560800.0,-0.02298270286625126,1.806201687928414,113.01869515444157,25.609770280706073,39.123484855070195,0.7755863982771487,1.8366568500088292,0.31107794177451353,1.5612256490411767,16.875523770475553,1.970001220703125,-0.21687167540429186,-1.6534984588623018,-3.819807247128516,0.5128103294039121,-2.7366528529954053,-0.5703440647291984,2.079998016357422,22.38814255578994,-25.70630567008756,1.0831543941331057,5,0.7299976348876953,1.444997787475586,0.35249805450439453,0.5149974822998047,-0.27000045776366477,2,-0.034512398322502635,5.6666974926882085,59.61000061035156,-5.3225496831354215,59.38000106811523,2.7073288735474255,59.45000076293945,-0.034512398322502635
12109,2021-05-06,58.90999984741211,58.9900016784668,57.959999084472656,58.43999862670898,1978200.0,0.01150408910776246,2.2698241619841117,-0.4159312947721678,32.867122047410064,37.754684904014766,0.018138283250038967,1.1118249497306891,-0.2876599015272774,0.8368857975779775,16.355133091402212,1.0300025939941406,-0.5290477928239667,-0.9125001907348604,-3.1114072972207154,1.2864069157509945,-2.0119537439777915,0.1869533625080706,1.356399841308594,47.38807138607294,3.6947449841943225,1.0994535532429288,5,0.05999946594238281,0.7749996185302734,-0.31750011444091797,-0.2550010681152344,-0.22999954223632812,3,-0.04141909069816718,1.806201687928414,58.2400016784668,5.6666974926882085,59.61000061035156,-5.3225496831354215,59.38000106811523,-0.04141909069816718
12110,2021-05-07,58.58000183105469,59.63999938964844,58.540000915527344,58.66999816894531,1839200.0,-0.005601731746939009,-11.941297908625797,-0.19148107265761674,32.45856913960064,36.98673955051601,0.282183261624084,1.4259341874024685,0.13734582859987654,1.1113489226918176,15.883782738548918,1.0999984741210938,-0.8792718233164294,-1.1859983444213853,-3.4540587186036475,1.082062029760877,-2.32002853151252,-0.05196815733025062,1.6338698516845724,35.074713968907375,-4.540040058542267,1.1340301870911322,5,0.3899974822998047,1.1049976348876953,0.012497901916503906,-0.4700031280517578,0.009998321533203125,4,-0.040457539646672314,2.2698241619841117,58.90999984741211,1.806201687928414,58.2400016784668,5.6666974926882085,59.61000061035156,-0.040457539646672314
12111,2021-05-10,58.9900016784668,59.72999954223633,58.83000183105469,59.0,1889200.0,0.006998972936097747,-4.454564370513369,0.11109698202780603,32.55171419521386,36.30362899076478,-0.12181412128601465,1.0002740998379522,-0.11708594854266607,0.6562567868913902,15.358610381562771,1.1499977111816406,-1.0298068025954947,-0.7334985733032227,-3.0274282120118414,1.5604310654053961,-1.880463392657532,0.4134662460510867,1.1723925584106496,63.084237095980455,28.057491358385505,1.1469648193543105,5,-0.020002365112304688,0.6949977874755859,-0.5300025939941406,-0.8800029754638672,-1.2100028991699148,0,-0.037294468559788574,-11.941297908625797,58.58000183105469,2.2698241619841117,58.90999984741211,1.806201687928414,58.2400016784668,-0.037294468559788574
12112,2021-05-11,58.63000106811523,59.11999893188477,58.02999877929688,58.93000030517578,1662900.0,-0.006102739449200256,2.2058993475711364,30.00495993895531,32.59666761682922,36.102109510353294,0.288952905817645,1.2893397826047206,0.36784814175801017,0.9446632139664288,14.694856817433935,1.0900001525878906,-1.0621199928691993,-1.0064992904663157,-3.328995131847698,1.3159965509150666,-2.167747211157007,0.15474863022437546,1.4819452718176365,47.36849790374153,13.384101700552016,1.1612479206906912,5,0.34999847412110086,1.0549983978271555,-0.17000198364257102,-1.180002212524407,-1.6500015258788991,1,-0.029677667521194273,-4.454564370513369,58.9900016784668,-11.941297908625797,58.58000183105469,2.2698241619841117,58.90999984741211,-0.029677667521194273
12113,2021-05-12,56.81000137329102,58.9000015258789,56.81000137329102,58.86999893188477,1889800.0,-0.031042122832468655,-1.0291287665550513,6.8666759915057565,31.935039607854975,34.87801187160326,2.078241699235633,2.9253887686864815,2.2945309438832595,2.6986838164503197,14.013000614091311,2.0900001525878764,-1.0739099768212697,-2.6144990921020437,-5.157339454788492,-0.0716587294155957,-3.8859192734452677,-1.3430789107588197,3.2525060276361515,0.0,-36.64857571345338,1.271420181343223,5,1.7549991607665945,2.469999313354485,1.7349977493286062,0.6399974822997976,-1.2299995422363352,2,0.011969728722722284,2.2058993475711364,58.63000106811523,-4.454564370513369,58.9900016784668,-11.941297908625797,58.58000183105469,0.011969728722722284
12114,2021-05-13,58.31999969482422,58.61000061035156,56.65999984741211,56.79999923706055,1527400.0,0.026579797307364927,-1.1666684327309642,-0.737865174365204,44.94773503726317,34.65049562939847,0.5404197373146715,1.2328733009776798,0.881947561440299,1.1276236944493618,13.087382878708114,1.9500007629394531,-1.016001704802008,-0.9485008239746122,-3.3495815332948595,1.452579885345635,-2.1490411786347323,0.2520395306855079,1.61240746499751,54.071661642531765,13.377124284270721,1.2005403546601237,5,0.1700000762939453,0.8850002288818359,0.22499942779541016,-0.8700008392333984,-2.220001220703125,3,-0.00600134560961163,-1.0291287665550513,56.81000137329102,2.2058993475711364,58.63000106811523,-4.454564370513369,58.9900016784668,-0.00600134560961163
12115,2021-05-14,58.38999938964844,58.97999954223633,58.22999954223633,58.41999816894531,1401800.0,0.0012002691219223927,-3.2857329700272477,-0.019736033067392127,47.12918562039785,35.243620606368324,0.3400011136655081,0.9791621909818602,0.8728543901992012,1.0020975157951142,11.790533332441997,0.75,-0.9153535203664944,-0.7300010681152358,-2.9467313277347955,1.486729191504324,-1.838366197925012,0.3783640616945405,1.3460633314287165,56.351782221769376,10.972351479365905,1.1083651298097787,5,-0.1700000762939453,0.8150005340576172,0.18500041961669922,-0.9400005340576172,-2.729999542236328,4,0.004966619601964872,-1.1666684327309642,58.31999969482422,-1.0291287665550513,56.81000137329102,2.2058993475711364,58.63000106811523,0.004966619601964872
12116,2021-05-17,57.77000045776367,58.52999877929688,57.709999084472656,58.349998474121094,1088700.0,-0.010618238368995114,-1.342853717418454,19.334053916581894,45.760740645894195,36.20628268790778,0.7907614180688611,1.407481768220876,1.5258893683005326,1.5729393001967367,10.965557982232966,0.8199996948242259,-0.929739165118086,-1.1825000762939482,-3.2651286569340314,0.9001285043461351,-2.2238143666139933,-0.14118578597390297,1.7814984908935827,45.121992823404135,-5.675703076829556,1.041314290320042,5,0.4249992370605469,1.4349994659423828,1.1374988555908203,-0.32000160217285156,-2.7600021362304688,0,0.014194213057410865,-3.2857329700272477,58.38999938964844,-1.1666684327309642,58.31999969482422,-1.0291287665550513,56.81000137329102,0.014194213057410865
12117,2021-05-18,57.56000137329102,57.77999877929688,56.97000122070313,57.40999984741211,2548600.0,-0.0036350888490330746,1.7457714788185341,-0.25862420499465194,45.18347971667973,38.38113929190486,0.7592283919143981,1.376152339192366,1.7771592228014654,1.7410026748966416,10.214454251100618,0.80999755859375,-1.0295748799441142,-1.1944992065429645,-2.9813100668733554,0.5923116537874265,-2.08790463670816,-0.301093776377769,1.8180076292915217,38.79317432182268,-15.062994643957687,0.8934054301651964,5,0.634998321533196,1.644998550415032,1.56249809265136,-0.11000251770020242,-2.2800025939941406,1,0.0038220535225341745,-1.342853717418454,57.77000045776367,-3.2857329700272477,58.38999938964844,-1.1666684327309642,58.31999969482422,0.0038220535225341745
12118,2021-05-19,57.63999938964844,57.709999084472656,56.88999938964844,57.36000061035156,1521100.0,0.001389819569992845,2.9047774750227067,1.8666395402064118,42.68583409795094,39.4721072975205,0.6539381484827373,1.0748174056604682,1.7379558296474258,1.6194277440044118,9.570841900714445,0.8199996948242188,-1.0964660215129385,-0.9390010833740234,-2.393791671373833,0.5157895046257863,-1.6663963773739283,-0.21160578937411856,1.574929063623884,42.241365135635526,-10.63928285341705,0.7273952939999045,5,0.5550003051757812,1.5650005340576172,1.4825000762939453,-0.1900005340576172,-0.6399993896484375,2,-0.011450379153380763,1.7457714788185341,57.56000137329102,-1.342853717418454,57.77000045776367,-3.2857329700272477,58.38999938964844,-0.011450379153380763
12119,2021-05-20,57.68000030517578,58.06999969482422,57.540000915527344,57.599998474121094,1221000.0,0.0006939784169137653,-4.300068665598535,0.28572207084468665,38.63926283691435,40.15885104166647,0.4706022330866304,0.9413123839717841,1.7155545593120962,1.5234496676492029,10.234566335931605,0.529998779296875,-1.1636826765216384,-0.8090002059936552,-2.2517590017022897,0.6337585897149793,-1.530379603847969,-0.08762080813934148,1.3816324317449258,37.79908410768032,-8.744491966937751,0.7213793978543157,5,0.5149993896484375,1.5249996185302734,1.5500001907348633,-0.1900005340576172,-0.04999923706055398,3,-0.0364077403434524,2.9047774750227067,57.63999938964844,1.7457714788185341,57.56000137329102,-1.342853717418454,57.77000045776367,-0.0364077403434524
12120,2021-05-21,58.16999816894531,58.290000915527344,57.56999969482422,57.790000915527344,1540800.0,0.008495108550225838,1.3225742939764966,4.749856952126645,42.6309091306148,41.278761590044354,-0.09350376602132116,0.3910288145349341,1.272102042724086,0.9756041727555953,11.340958917295666,0.720001220703125,-1.0111322939334002,-0.26800231933593466,-1.67816995155016,1.1421653128782907,-0.9730861354430473,0.437081496771178,0.7475365946048811,78.04873510174046,32.464350822303935,0.7050838161071126,5,-0.279998779296875,1.0350017547607422,1.4925012588500977,-0.48999977111816406,-0.75,4,-0.035585349148752554,-4.300068665598535,57.68000030517578,2.9047774750227067,57.63999938964844,1.7457714788185341,57.56000137329102,-0.035585349148752554
12121,2021-05-24,58.36999893188477,58.61999893188477,57.88999938964844,58.47000122070313,1156100.0,0.0034382116079596514,2.650018596755617,-0.26316582006545264,42.42051731655737,42.370300445569704,-0.436615547918926,0.15984396196301986,1.0990413000909527,0.7226426302594433,12.251002548546003,0.7299995422363352,-0.9484527612821481,-0.04300155639647585,-1.4385751697132534,1.3525720569203017,-0.7407883630548682,0.6547852502619165,0.4120837366971344,85.54912912422913,41.72382019833806,0.6977868066583905,5,-0.549999237060554,0.835000991821282,1.6650009155273366,-0.5349998474121165,-0.549999237060554,0,-0.04642794473296308,1.3225742939764966,58.16999816894531,-4.300068665598535,57.68000030517578,2.9047774750227067,57.63999938964844,-0.04642794473296308
12122,2021-05-25,55.75,58.43999862670898,55.68999862670898,58.290000915527344,2901200.0,-0.0448860541344569,-1.0676663263081703,25.39942780850658,36.79743043630396,42.91056609317515,1.9354235118331502,2.7017779020332426,3.672569936353291,3.2826898679342023,13.545100697070406,2.75,-0.923654159675948,-2.525500488281253,-4.358364213018909,-0.6926367635435966,-3.4419323506500774,-1.6090686259124283,2.904757699311716,2.047828226673947,-42.65133766928012,0.9164318623688272,5,1.5849990844726562,2.969999313354492,4.372500419616699,2.0849990844726562,2.1599998474121094,1,-0.013273572707924619,2.650018596755617,58.36999893188477,1.3225742939764966,58.16999816894531,-4.300068665598535,57.68000030517578,-0.013273572707924619
12123,2021-05-26,56.11999893188477,56.61999893188477,55.61000061035156,55.93000030517578,2567600.0,0.0066367521414310016,-1.4337367117231155,-0.07480258197841823,34.72067860742085,41.77422648985934,1.6285098916729694,2.268516865732245,3.2597643370332747,2.835281241085667,14.213226107217613,1.0099983215332102,-0.9314584420731791,-2.041501426696769,-4.110208913778614,0.027206060385076114,-3.075855170237695,-1.0071476831558428,2.5,16.94347527986099,-26.283053562651602,1.034353743540923,5,1.1750011444091726,2.5600013732910085,4.067501068115227,1.7150001525878835,0.9300003051757741,2,-0.014967928876966519,-1.0676663263081703,55.75,2.650018596755617,58.36999893188477,1.3225742939764966,58.16999816894531,-0.014967928876966519
12124,2021-05-27,55.41999816894531,56.43000030517578,55.34000015258789,56.349998474121094,3934500.0,-0.01247328539312842,-1.0000069994680405,-4.894773826971929,33.36838842162156,40.24524902332864,2.0941021124028936,2.8433683248828956,3.9085865549412873,3.490219385111679,15.523513264287317,1.0900001525878906,-0.9422338312170666,-2.569502067565921,-4.943222952278774,-0.195781182853068,-3.756362509922347,-1.3826416252094944,3.0200004577636648,2.438964821034802,-40.09122584947076,1.1868604423564262,5,1.5600013732910156,2.875001907348633,4.7675018310546875,2.4150009155273438,1.9500007629394602,3,0.028509597316082935,-1.4337367117231155,56.11999893188477,-1.0676663263081703,55.75,2.650018596755617,58.36999893188477,0.028509597316082935
12125,2021-05-28,55.86999893188477,56.02999877929688,55.5,55.86000061035156,1344200.0,0.008119826376891126,2.212133122174989,-0.010750879841185028,33.64777283901651,38.89936371145335,1.3958342701495425,2.2255143893252196,3.443174252339638,2.9922057684166106,16.97057674770531,0.6100006103515696,-0.7994732803889875,-1.9405012130737234,-4.389239656052432,0.5082372299049851,-3.1648704345630776,-0.7161319915843691,2.197999877929675,16.158505382446986,-22.789750729488457,1.2243692214893525,5,1.1100006103515554,1.960000991821282,4.317501068115227,1.9650001525878835,1.7800025939941264,4,0.031501739213852575,-1.0000069994680405,55.41999816894531,-1.4337367117231155,56.11999893188477,-1.0676663263081703,55.75,0.031501739213852575
12126,2021-06-01,55.61999893188477,56.349998474121094,55.22000122070313,56.04999923706055,2158000.0,-0.004474673434391785,1.1941720245325926,-43.007249141517754,34.04027320211526,37.661229654279516,1.4625911691002287,2.2971578141517384,3.6452034349918634,3.1633512406776205,18.42981437526484,1.1299972534179616,-0.8909865118843427,-2.0025011062622013,-4.5202528783813705,0.5152506658569678,-3.261376992321786,-0.7436252202026168,2.1206400390624864,12.42229917438991,-24.409091407172337,1.258875886059586,6,1.3000011444091797,2.150001525878899,4.477500915527337,2.2150001525878835,1.9000015258788991,1,0.032362446451408955,2.212133122174989,55.86999893188477,-1.0000069994680405,55.41999816894531,-1.4337367117231155,56.11999893188477,0.032362446451408955
12127,2021-06-02,56.09000015258789,56.27999877929688,55.34000015258789,55.63999938964844,1963600.0,0.008450219880059784,1.2650623451711576,-1.046512659463121,45.54454370428139,37.97886405498289,0.8517078300554672,1.6336856884768167,3.141052824486607,2.62552924956438,20.1073636338176,0.9399986267089915,-1.0155843759390777,-1.3564998626709013,-3.7796113311904307,1.0666116058486281,-2.5680555969306695,-0.14494412841113302,1.297749533325188,62.1428824444615,19.79943235238244,1.211555734259766,6,0.8299999237060618,1.6800003051757812,3.934999465942383,1.7449989318847656,2.1899986267089915,2,0.03084327932840103,1.1941720245325926,55.61999893188477,2.212133122174989,55.86999893188477,-1.0000069994680405,55.41999816894531,0.03084327932840103
12128,2021-06-03,56.22999954223633,56.5,55.75,56.0,1554100.0,0.002495977701329588,-1.0547958090559926,0.5111092273131861,34.42621739241669,37.510747894483146,0.5483290641363752,1.407546703819861,2.972017727911137,2.4138428620900214,20.978037746962684,0.75,-1.0878009085939624,-1.1160003662109403,-3.5671097489450645,1.3351090165231838,-2.341555057578006,0.10955432515612529,0.8542653585473587,78.9061941205921,36.47463116985287,1.2255546913670625,6,0.6900005340576243,1.5400009155273438,3.755000114440918,1.6049995422363281,1.970001220703125,3,0.029877295373510915,1.2650623451711576,56.09000015258789,1.1941720245325926,55.61999893188477,2.212133122174989,55.86999893188477,0.029877295373510915
12129,2021-06-04,56.47000122070313,56.56999969482422,56.27000045776367,56.34000015258789,1366900.0,0.00426821412805678,-1.2222128032325972,0.5652231602342206,36.04651936458661,36.77914903159113,0.13258129292167808,1.028084206705195,2.6768011246112096,2.1128813240386037,21.865621947148956,0.3400001525878906,-1.1405412470495264,-0.7539987564086843,-3.1187085953367557,1.610711082519387,-1.9363536758727165,0.42835616305534785,0.3532667648692751,92.59269724832907,49.77710628585533,1.182354919464035,6,0.4499988555908203,1.2999992370605398,3.2149982452392507,1.3649978637695241,0.8400001525878906,4,0.010270904972900397,-1.0547958090559926,56.22999954223633,1.2650623451711576,56.09000015258789,1.1941720245325926,55.61999893188477,0.010270904972900397
12130,2021-06-07,56.209999084472656,56.81999969482422,56.20000076293945,56.709999084472656,1601500.0,-0.0046042523571816485,-1.3846266707748287,-3.8461222453708395,38.036800124504275,36.29206934358523,0.09534609405589123,1.1609504324699813,2.8648559067776063,2.2963804170485815,23.293430896884253,0.6199989318847656,-1.1905913741994496,-0.89550075531006,-3.2111187170496294,1.4201172064295093,-2.0533097361798482,0.2623082255597282,-0.9899978637695241,61.87492549412281,18.551705749109885,1.1578089808697858,6,0.6200008392333984,1.5600013732910156,3.4750003814697266,1.625,1.0300025939941406,0,0.020636894970748276,-1.2222128032325972,56.47000122070313,-1.0547958090559926,56.22999954223633,1.2650623451711576,56.09000015258789,0.020636894970748276
12131,2021-06-08,56.790000915527344,56.95000076293945,55.79999923706055,56.22000122070313,1928300.0,0.010318481417924463,1.5842748641281053,-1.1399993896484233,44.41219085879367,37.138153834972975,-0.8184127948900368,0.42971079757589337,2.2065573237544527,1.6314541795207163,24.985750457990417,1.1500015258789062,-1.2040837144248897,-0.20549888610840128,-2.346630082994672,1.9356323107778692,-1.276064484551533,0.8650667123347304,-1.5379997253417912,90.06212504620284,44.258819932384085,1.070565598443134,6,-0.7049999237060547,0.9799995422363281,2.894998550415039,1.0449981689453125,0.8699989318847656,1,0.015143521684931383,-1.3846266707748287,56.209999084472656,-1.2222128032325972,56.47000122070313,-1.0547958090559926,56.22999954223633,0.015143521684931383
12132,2021-06-09,56.88999938964844,57.13999938964844,56.790000915527344,56.9000015258789,1766100.0,0.001760846496020152,-2.3333333333333335,-0.017547616816788493,44.57308536526124,38.232865696955244,-0.8266249531413905,0.20308420724552434,2.036191707610655,1.4713190344488538,26.04618332192879,0.34999847412109375,-1.2976170006312984,-0.018500328063964844,-2.016618335515325,1.9796176793873954,-1.0175593317896414,0.9805586756617117,-1.57007821655273,82.01438059169,34.283284079420234,0.9990590037256796,6,-0.7099990844726562,0.6100006103515696,2.7950000762939453,0.9449996948242188,1.1000022888183594,2,0.01107402135479485,1.5842748641281053,56.790000915527344,-1.3846266707748287,56.209999084472656,-1.2222128032325972,56.47000122070313,0.01107402135479485
12133,2021-06-10,57.4900016784668,57.63999938964844,56.81999969482422,56.97999954223633,2112200.0,0.010546709355871986,1.0246967071057191,-50.98932112894545,48.728256367910205,39.93951769098731,-1.354271572719135,-0.36191782581566656,1.4029366856727918,0.8102264577738651,26.11226221360092,0.8199996948242188,-1.4053111114497057,0.547501945495604,-1.4666365827113736,2.5616404737025817,-0.45956731860788835,1.5545712095990964,-2.0608758123779225,91.8479511552934,41.08999792367152,1.0070692641034904,6,-1.0600013732910156,-0.015001296997070312,2.069997787475586,0.3449974060058594,-1.3000030517578196,3,0.01374146943408383,-2.3333333333333335,56.88999938964844,1.5842748641281053,56.790000915527344,-1.3846266707748287,56.209999084472656,0.01374146943408383
12134,2021-06-11,57.97000122070313,58.09000015258789,57.36000061035156,57.540000915527344,1757500.0,0.008349269929072145,1.1791090664783985,0.8431343216599239,48.65953908680532,41.6074917185194,-1.603096437577129,-0.9164707401477656,0.9216563062546825,0.2872747496569943,25.90492497831955,0.7299995422363281,-1.228809284140553,1.045001411437994,-0.924327075081365,3.014329897957353,0.06033716817831447,2.0296656546976735,-2.3640054727294952,94.7598740650667,45.49374453271518,0.9846642432596782,6,-1.3150005340576243,-0.49500083923340554,1.3574981689453054,-0.13500213623047586,-1.1200027465820384,4,0.003967561452356438,1.0246967071057191,57.4900016784668,-2.3333333333333335,56.88999938964844,1.5842748641281053,56.790000915527344,0.003967561452356438
12135,2021-06-14,58.68000030517578,58.95000076293945,58.18000030517578,58.43000030517578,2670300.0,0.012247698283971875,-1.0533345540364583,0.5813949362147488,51.94480036031391,43.59688362498592,-2.09264258664264,-1.690291858890376,0.22859390474062025,-0.45160533940438086,25.79252412834357,0.979999542236321,-1.0298489166822407,1.7405004501342773,-0.2779047416056031,3.7589056418741578,0.7312978542643336,2.749703046004221,-2.8256041167407204,91.42856104844785,44.82071059168666,1.0092025958699407,6,-1.5349998474121094,-1.2049999237060547,0.6474990844726562,-0.845001220703125,-2.479999542236328,0,-0.023346948274707513,1.1791090664783985,57.97000122070313,1.0246967071057191,57.4900016784668,-2.3333333333333335,56.88999938964844,-0.023346948274707513
12136,2021-06-15,58.59000015258789,59.11000061035156,58.38000106811523,58.7400016784668,2678500.0,-0.0015337449236507705,-1.561403273948911,-0.600006103515625,76.10291256008654,46.9922579422976,-1.7176748749793163,-1.6187012119812678,0.28583247353608954,-0.377091990947342,25.382897857053834,0.7299995422363352,-0.7382536971810509,1.6095003128051744,-0.5106837763623062,3.729684401972655,0.5494082682214341,2.6695923573889146,-2.364131415212306,77.58618421701684,24.294947401711298,1.0600920445837412,6,-1.1599998474121094,-1.114999771118164,0.7374992370605469,-0.7550010681152344,-2.6899986267089915,1,-0.023041448551036847,-1.0533345540364583,58.68000030517578,1.1791090664783985,57.97000122070313,1.0246967071057191,57.4900016784668,-0.023041448551036847
12137,2021-06-16,57.77999877929688,59.209999084472656,57.77999877929688,58.93999862670898,1766100.0,-0.013824908195621988,-1.4655180918618864,7.7332536493565,64.11562408160322,50.29108090776277,-0.7182706087116983,-0.8341399057165546,1.0397669606890432,0.41303429052842233,24.54478188321602,1.4300003051757741,-0.4810172543294797,0.7884990692138771,-1.3465746655325006,2.923572803960255,-0.2790377981593153,1.8560359365870696,-1.1503515797046617,40.16733596797599,-16.989585220274293,1.0675368673731895,6,-0.27499961853028054,-0.5649986267089915,1.5475006103515554,0.055000305175774145,-1.549999237060554,2,-0.00207682475631632,-1.561403273948911,58.59000015258789,-1.0533345540364583,58.68000030517578,1.1791090664783985,57.97000122070313,-0.00207682475631632
12138,2021-06-17,56.97999954223633,58.0,56.959999084472656,57.72999954223633,1666100.0,-0.013845608410556043,-1.63291065892783,0.6465518091861948,63.04347410059685,53.29074254509724,0.22272623475632258,-0.09077553758795176,1.7816292011988892,1.1867079519617931,23.864937417131525,1.0400009155273438,-0.21193309825480355,0.021499824523928623,-2.09166018039528,2.1346598294431374,-1.0350801779356757,1.078079826983533,2.229999542236328,0.8889092339409722,-60.57917379879973,1.0565800024596053,6,0.5249996185302734,0.2350006103515625,2.3524999618530273,0.8549995422363281,-1.4899978637695312,3,0.017725555358802714,-1.4655180918618864,57.77999877929688,-1.561403273948911,58.59000015258789,-1.0533345540364583,58.68000030517578,0.017725555358802714
12139,2021-06-18,55.58000183105469,57.22999954223633,55.56999969482422,56.45000076293945,3978400.0,-0.024569984598611594,-2.7303233051446796,1.1599985758463542,47.90767006906629,54.3875058722708,1.65750544466853,1.2056428651298745,3.0940950418301085,2.5567621000247556,23.89054963511447,1.6599998474121094,-0.14065183716687812,-1.2734979629516587,-3.4436329758069917,0.8966370499036742,-2.3585654693793217,-0.18843045652399582,3.6299972534179688,0.2747840084510231,-64.16006737215996,1.0850675064276651,6,1.80999755859375,1.6349983215332031,3.342498779296875,2.424997329711914,1.5699996948242116,4,0.010975112910368123,-1.63291065892783,56.97999954223633,-1.4655180918618864,57.77999877929688,-1.561403273948911,58.59000015258789,0.010975112910368123
12140,2021-06-21,56.099998474121094,56.290000915527344,55.41999816894531,56.02999877929688,2345500.0,0.009355822704846695,2.8666395402065,-0.08045951811982609,53.33332980120655,55.37874353253889,1.251916706054132,0.5508584419665965,2.510791816709812,2.0430726439377906,24.188184112405708,0.8700027465820312,0.025419863922088837,-0.6500013351440401,-2.752151097329687,1.4521484270416067,-1.7010762162368636,0.4010735459487833,2.9644006347656244,17.941956224598048,-50.87977812722829,1.051074881092822,6,1.2150001525878906,1.1150016784667969,2.7475013732910156,1.9050006866455078,0.720001220703125,0,0.013368984320845767,-2.7303233051446796,55.58000183105469,-1.63291065892783,56.97999954223633,-1.4655180918618864,57.77999877929688,0.013368984320845767
12141,2021-06-22,55.65999984741211,56.31000137329102,55.61999893188477,55.93000030517578,1983200.0,-0.007843112988888179,-2.9428453095880664,-3.8571662125344517,47.001391806219715,55.648555359312056,1.6927821058701653,0.819433734524921,2.876874830120741,2.4567060175450166,24.84648390758293,0.69000244140625,0.16070442810443808,-0.9545000076293917,-2.964313181208162,1.0553131659493786,-1.9594065944187733,0.05040657915998992,3.1857352050781245,6.332496582877549,-60.71780261445718,1.0049065867893838,6,1.654998779296875,1.5550003051757812,3.052499771118164,2.405000686645508,1.5600013732910227,1,0.009701777165068481,2.8666395402065,56.099998474121094,-2.7303233051446796,55.58000183105469,-1.63291065892783,56.97999954223633,0.009701777165068481
12142,2021-06-23,55.0099983215332,55.68999862670898,54.68000030517578,55.47000122070313,1453700.0,-0.011678072721179267,1.2444464224406693,1.7037115528617508,42.05728403499589,54.90733621121046,2.2887469071122126,1.4874141537387686,3.4267976295262343,3.0879509091603126,24.387674284413112,1.009998321533196,0.2839607805618911,-1.5675014495849595,-3.6694600731818454,0.5344571740119264,-2.6184807613834025,-0.5165221377865166,3.6301925179443373,9.939700201535532,-53.31367877702933,1.0509793117984434,6,1.9350013732910156,1.9350013732910156,3.6900014877319336,3.720001220703125,-0.5099983215332031,2,0.01617893531178871,-2.9428453095880664,55.65999984741211,2.8666395402065,56.099998474121094,-2.7303233051446796,55.58000183105469,0.01617893531178871
12143,2021-06-24,55.27999877929688,55.41999816894531,54.790000915527344,55.0,1629400.0,0.004908206980584362,1.25,-0.6086891621816675,42.28273292663016,54.19880219341323,1.8688159650044014,1.2134716608970422,3.0358706714701427,2.8029685322398805,23.862561223359002,0.6299972534179688,0.3243908765933341,-1.2555009841918903,-3.4283242533777596,0.917322284993979,-2.341912618784825,-0.1690893495989556,3.043376817436517,23.529358966112294,-34.525142215571506,1.0864116345929353,6,1.6650009155273366,1.6650009155273366,3.4200010299682546,3.9250011444091726,-0.18000030517578836,3,0.01718525296522322,1.2444464224406693,55.0099983215332,-2.9428453095880664,55.65999984741211,2.8666395402065,56.099998474121094,0.01718525296522322
12144,2021-06-25,57.0,57.0099983215332,55.16999816894531,55.209999084472656,3778200.0,0.0311143498314852,1.0331520822795481,6.392888283378585,54.30753038862496,54.46132775211446,-0.0036317608436249316,-0.4027392486251671,1.1998635029054796,1.0593131260857191,22.56985637335189,1.8400001525878906,0.3994942683572731,0.38550014495849894,-1.730708526912366,2.501708816829364,-0.6726041909769336,1.4436044808939315,1.0319055734087925,99.57088712252065,40.26468195557334,1.058104335935432,6,-0.05500030517578125,-0.05500030517578125,1.6999998092651367,2.2049999237060547,-1.6100006103515625,4,-0.026491198623389556,1.25,55.27999877929688,1.2444464224406693,55.0099983215332,-2.9428453095880664,55.65999984741211,-0.026491198623389556
12145,2021-06-28,57.63000106811523,57.709999084472656,56.52999877929688,57.02000045776367,2359000.0,0.011052650317810997,2.064949219717594,0.34078228958438606,54.555316642717884,52.06715042796239,-0.8920467430426484,-0.9424443695474238,0.4613643327775847,0.4129132376177935,20.98912196364297,1.1800003051757741,0.41187384951695805,0.9275011062621985,-1.2046681198634914,3.0596703323878884,-0.1385835068006429,1.99358571932504,0.13375208383492776,97.35980037668554,40.21134834958316,1.0660846130628445,6,-0.6850013732910085,-0.6850013732910085,1.0699987411499094,1.5749988555908274,-2.7700004577636648,0,-0.008328987217421702,1.0331520822795481,57.0,1.25,55.27999877929688,1.2444464224406693,55.0099983215332,-0.008328987217421702
12146,2021-06-29,57.41999816894531,58.33000183105469,57.27999877929688,57.6500015258789,2510100.0,-0.003643985689358309,-3.1176417789879247,-0.3770543062260727,52.84029300794341,50.814335864222414,-0.9671703259796516,-0.6225966424198575,0.5659290372454393,0.6057683763253152,19.57203090904996,1.0500030517578054,0.3799834328127929,0.6274982452392592,-1.4638466746680407,2.718843165146559,-0.41817421471439076,1.6731707051929092,-2.7399978637695312,75.06840324155071,20.19513714173536,1.0456724599536489,6,-0.9149971008300781,-0.47499847412109375,1.1275014877319336,1.7850017547607422,-2.1899986267089844,1,-0.01044929455336685,2.064949219717594,57.63000106811523,1.0331520822795481,57.0,1.25,55.27999877929688,-0.01044929455336685
12147,2021-06-30,57.81999969482422,58.08000183105469,57.45000076293945,57.5,1985500.0,0.0069662406589074966,-2.000018165304269,-1.391282714698023,51.80721784091503,49.56586294647999,-1.5208328311545358,-0.9342447911164271,0.050068244545059315,0.1946030734761166,18.07835849300101,0.660003662109375,0.26207508362121246,0.9409997940063448,-1.1710105681604404,3.05301015617313,-0.11500538707704777,1.9970049750897374,-3.066999359130861,85.59316371943663,33.93473525785765,1.056005181083393,6,-1.3149986267089844,-0.875,0.692500114440918,1.385000228881836,-2.75,2,-0.010377005833412278,-3.1176417789879247,57.41999816894531,2.064949219717594,57.63000106811523,1.0331520822795481,57.0,-0.010377005833412278
12148,2021-07-01,57.90999984741211,58.02999877929688,57.06999969482422,57.43000030517578,2702400.0,0.0015565574725513454,1.6666737309462802,1.5,49.65674278164698,49.76020435898896,-1.6372092841248076,-0.9401312452668407,-0.14520613595455245,0.1085389620436672,16.825593486175865,0.9599990844726634,-0.021771928979099187,0.9469999313354478,-1.1898167507110529,3.0838166133819485,-0.12140840968780253,2.015408272358698,-3.085459481811526,86.70881338908902,38.829314403556424,1.068408341023249,7,-1.404998779296875,-0.9650001525878906,0.11749935150146484,0.8099994659423828,-2.470001220703132,3,-0.05888447343113745,-2.000018165304269,57.81999969482422,-3.1176417789879247,57.41999816894531,2.064949219717594,57.63000106811523,-0.05888447343113745
12149,2021-07-02,57.04999923706055,57.36999893188477,56.68999862670898,57.34000015258789,1560200.0,-0.014850640867166143,2.8857329700271714,-0.6041691501959008,40.832393247516244,48.371211408578915,-0.6110158169123778,-0.036312478491538513,0.651193829912259,0.9667163661689173,15.700516826118463,1.220001220703132,-0.21105947783070178,0.05799942016601278,-2.0663522487812642,2.18235108911329,-1.0041764143076222,1.1201752546396477,-2.155349642150881,28.888865341414544,-12.925043896909514,1.0621758344736376,7,-0.5449981689453125,-0.10499954223632812,0.9375009536743164,1.6300010681152344,-1.1699981689453196,4,-0.03418055721327162,1.6666737309462802,57.90999984741211,-2.000018165304269,57.81999969482422,-3.1176417789879247,57.41999816894531,-0.03418055721327162
12150,2021-07-06,57.36999893188477,57.40999984741211,56.61999893188477,57.04999923706055,1929700.0,0.005609109537311863,2.9499895096225015,-1.1034437399700332,43.31139883066182,47.961212189072484,-0.817935472363942,-0.27927037822690437,0.27934963413557057,0.6347603766413599,14.847284535697275,0.7900009155273366,-0.3374191009758931,0.3199991226196346,-1.7776291504334623,2.4176273956727314,-0.7288150139069174,1.3688132591461866,-2.406642292252208,43.85957476236279,6.299192285456634,1.0488141365265486,7,-0.8649978637695384,-0.424999237060554,0.267500877380364,1.1750011444091726,-0.22999954223633523,1,-0.0345128042374061,2.8857329700271714,57.04999923706055,1.6666737309462802,57.90999984741211,-2.000018165304269,57.81999969482422,-0.0345128042374061
12151,2021-07-07,57.6500015258789,57.68000030517578,56.93999862670898,57.36000061035156,1456800.0,0.00488064492255913,3.2285994550409125,0.9062537252938089,49.24332250652576,48.75966090813135,-0.8783371795510888,-0.5181038573133989,-0.03999660259221116,0.3473420430327323,13.552479728385405,0.740001678466804,-0.23444037905998982,0.5570016860961857,-1.5534052763681316,2.667408648560503,-0.4982017951359765,1.612205167328348,-2.6193119824178908,70.54798278686533,31.94105652086057,1.0552034812321587,7,-1.0900001525878835,-0.7050018310546804,-0.24500179290770774,0.8949985504150462,-0.620002746582017,2,-0.048395504625874386,2.9499895096225015,57.36999893188477,2.8857329700271714,57.04999923706055,1.6666737309462802,57.90999984741211,-0.048395504625874386
12152,2021-07-08,57.52000045776367,57.709999084472656,57.20000076293945,57.5,2035800.0,-0.002255005458358439,1.5500061989185272,0.06896687800899909,53.409094193090986,49.99592327107145,-0.3965511472742378,-0.3567768290429285,0.060267014708401234,0.47596201443455755,12.421947922507032,0.5099983215332031,-0.21121948863266482,0.3955005645751939,-1.7209467380124437,2.5119478671628315,-0.6627230867186285,1.4537242158690162,-2.4233246685507908,63.82990235997168,19.60705369061408,1.0582236512938197,7,-0.7700004577636719,-0.5750007629394531,-0.17500019073486328,0.9650001525878906,-0.5200004577636719,3,-0.0398122548209795,3.2285994550409125,57.6500015258789,2.9499895096225015,57.36999893188477,2.8857329700271714,57.04999923706055,-0.0398122548209795
12153,2021-07-09,58.27999877929688,58.36000061035156,57.63999938964844,57.91999816894531,1487900.0,0.013212766263645426,1.7692127116405998,17.999618539004743,68.54391875959578,51.577744201179314,-0.7668943488782105,-1.1115454850847257,-0.7180268896405053,-0.2661626186301902,11.847971488684502,0.8400001525878906,-0.06846966731541215,1.1159990310668988,-1.0578788997908788,3.2898769619246764,0.02906006563800645,2.202937996495791,-3.1186564692471634,95.40219805275278,43.735690758098954,1.086938965428889,7,-0.8349990844726634,-1.3349990844726634,-0.9349985122680735,0.2050018310546804,-1.0,4,-0.05507891475133264,1.5500061989185272,57.52000045776367,3.2285994550409125,57.6500015258789,2.9499895096225015,57.36999893188477,-0.05507891475133264
12154,2021-07-12,58.20000076293945,58.29999923706055,57.77000045776367,58.13000106811523,1441200.0,-0.0013726495887615986,2.925965695555116,0.1944432670707572,65.3508764591619,52.77725084745087,-0.5573909215980777,-1.0682001715921317,-0.672460669513562,-0.16075077238681956,11.76634879975358,0.529998779296875,0.19226566375841259,1.024501037597659,-1.1696684955617442,3.2186705707570624,-0.07258372898203902,2.121585804177357,-2.910712120877662,90.8046153407683,33.431645397692634,1.0970847665797017,7,-0.7100009918212891,-1.2550010681152344,-0.8550004959106445,0.2849998474121094,-0.6100006103515625,0,-0.04742271649570129,1.7692127116405998,58.27999877929688,1.5500061989185272,57.52000045776367,3.2285994550409125,57.6500015258789,-0.04742271649570129
12155,2021-07-13,57.31000137329102,57.86999893188477,56.91999816894531,57.81000137329102,2824100.0,-0.015292085532328081,2.0645427249458783,-7.142888283378022,61.316869628556795,53.7190926941857,0.3156353737130999,-0.3015613881361432,0.15303476582093367,0.762518918040783,12.511725979333132,1.2800025939941406,0.43536795065148226,0.20300159454346556,-1.875916573567089,2.28191976265402,-0.8364574895118153,1.2424606785987464,-1.89788425249764,27.083509939389295,-35.22780814055155,1.039459084055279,7,0.17999839782714133,-0.365001678466804,0.03499889373778586,1.1749992370605398,1.259998321533196,1,-0.024952020082174342,2.925965695555116,58.20000076293945,1.7692127116405998,58.27999877929688,1.5500061989185272,57.52000045776367,-0.024952020082174342
12156,2021-07-14,57.2400016784668,57.47999954223633,56.52999877929688,57.18999862670898,2515200.0,-0.0012214219708054364,2.5849167962226947,-0.10000610351563921,66.61699795564272,55.36462381804432,0.3994208533136856,-0.3561456521428852,0.15864381659528703,0.873224153979109,13.261133105917011,0.950000762939446,0.4392441211234157,0.20050182342529155,-1.7599655302855197,2.160969177136103,-0.7797318534301141,1.1807355002806972,-1.7099692180910893,38.79793381194163,-28.893070294551606,0.9802336768554051,7,0.20499801635742188,-0.2950019836425781,0.059998512268066406,1.2449989318847656,0.9599990844726562,2,-0.001747069984031402,2.0645427249458783,57.31000137329102,2.925965695555116,58.20000076293945,1.7692127116405998,58.27999877929688,-0.001747069984031402
12157,2021-07-15,57.65999984741211,57.709999084472656,56.77000045776367,57.0099983215332,1873400.0,0.007337494001215417,1.5066630045572917,12.999237107108314,67.34693537095126,57.330200772411466,-0.05102600848096017,-0.8280493048387427,-0.3296068836700812,0.49471136022523865,13.823648591998985,0.9399986267089844,0.40391417472076085,0.6264999389648409,-1.3251398444569062,2.578139722386588,-0.3493199527460291,1.602319830675711,-2.016768661037368,61.7486304625158,-11.052293284024152,0.9758198917108726,7,-0.21500015258789062,-0.7150001525878906,-0.7324991226196289,0.8250007629394531,1.8699989318847727,3,-0.010926137179716022,2.5849167962226947,57.2400016784668,2.0645427249458783,57.31000137329102,2.925965695555116,58.20000076293945,-0.010926137179716022
12158,2021-07-16,57.9900016784668,58.65999984741211,57.7599983215332,57.88999938964844,1970400.0,0.005723236766007389,-3.999947018744768,0.1538493139429792,59.04936715834607,59.3543089847259,-0.4117903093135382,-1.1367883654435218,-0.6812678978065208,0.19943374673431435,13.591620928675447,1.0,0.41205545108972785,0.9060016632080092,-1.0915385552775518,2.9035418816935703,-0.09276844603476775,1.9047717724507862,-2.2380997151329822,68.54470267762949,-0.8340619073932345,0.9987701092427802,7,-0.3950023651123047,-1.0450019836425781,-1.1500015258789062,0.4949989318847656,1.1699981689453125,4,-0.01707193739976054,1.5066630045572917,57.65999984741211,2.5849167962226947,57.2400016784668,2.0645427249458783,57.31000137329102,-0.01707193739976054
12159,2021-07-19,56.18999862670898,57.75,55.36000061035156,57.68000030517578,2757400.0,-0.03103988618138298,1.932512666892896,-14.8996757581538,39.15661958431334,58.89266684624273,1.4006902064396272,0.7496944952100861,1.0541138646009287,2.0152646327112933,12.772599394028411,2.6300010681152344,0.3570676522369709,-0.9245012283325238,-2.8423902010985955,0.9933877444335479,-1.8834457147155632,0.034443258050515624,2.470001220703132,25.151460855994927,-39.00711608301134,0.9589444863830366,7,0.8200016021728587,0.7550010681152415,0.7625017166137766,2.2950019836425852,2.760002136230476,0,0.019398472668226585,-3.999947018744768,57.9900016784668,1.5066630045572917,57.65999984741211,2.5849167962226947,57.2400016784668,0.019398472668226585
12160,2021-07-20,56.849998474121094,57.22999954223633,56.13999938964844,56.15999984741211,2024300.0,0.011745859824570104,-1.9863036605439865,-0.463085804989821,45.980258280148206,58.530104154423,0.7366364190646806,0.15680308238464136,0.34646808274392527,1.3880245861252973,11.812535940134591,1.0900001525878906,0.3291729970252817,-0.30200138092040874,-2.1649101963821096,1.560907434541292,-1.2334557886512556,0.6294530268104381,1.8100013732910156,45.15146085599515,-16.898939257943958,0.93145440773085,7,0.1600017547607422,0.095001220703125,0.21500205993652344,1.6350021362304688,1.5300025939941335,1,0.013016740515897407,1.932512666892896,56.18999862670898,-3.999947018744768,57.9900016784668,1.5066630045572917,57.65999984741211,0.013016740515897407
12161,2021-07-21,56.20000076293945,57.54999923706055,56.16999816894531,57.06000137329102,1523300.0,-0.011433557231800617,-1.9999834144642457,-1.2463801768032876,38.964585162075274,56.925158706532365,1.2955636089710012,0.8952294685205402,0.927066930601228,2.0940000862500625,10.717386892706394,1.3800010681152344,0.4468426408367918,-0.978999137878418,-2.764920522315549,0.8069222465587131,-1.8719598300969835,-0.08603844565985241,2.3939990997314453,25.45455596335578,-32.22912447677179,0.8929606922185657,7,0.8099994659423828,0.7449989318847656,1.109999656677246,2.2849998474121094,1.4599990844726562,2,0.04217079892724196,-1.9863036605439865,56.849998474121094,1.932512666892896,56.18999862670898,-3.999947018744768,57.9900016784668,0.04217079892724196
12162,2021-07-22,55.9000015258789,56.27999877929688,55.68000030517578,56.08000183105469,1353300.0,-0.005338064643913398,1.0689809394772236,0.20930253189262732,36.688751492405714,53.38569567684458,1.499263355253028,1.3337039356015268,1.1643561040391717,2.434111181306882,9.081867047423067,0.5999984741211009,0.5100198817420107,-1.3234985351562543,-2.9157072536926947,0.26871018338018615,-2.1196028944244745,-0.5273941758880341,2.62931835174561,16.36366789006712,-36.093306563151174,0.7961043592682217,7,1.1099987030029368,1.0449981689453196,1.5524988174438548,2.5849990844726634,1.629997253417983,3,0.041144886838612615,-1.9999834144642457,56.20000076293945,-1.9863036605439865,56.849998474121094,1.932512666892896,56.18999862670898,0.041144886838612615
12163,2021-07-23,56.22999954223633,56.349998474121094,55.59000015258789,55.9000015258789,1925300.0,0.005903363279957219,1.6666800516660978,-1.833319204848863,44.15954354027987,51.031103130302135,0.9475357597153575,1.1368117151822474,0.832862690737926,2.1467108135037947,7.379276057748994,0.7599983215332031,0.48975864458833485,-1.0410005569458036,-2.433203040882468,0.3512019269908606,-1.7371017989141322,-0.34489931497747506,2.235933950042721,36.40163824530266,-18.250163529983247,0.6961012419683315,7,0.7800006866455078,0.4400005340576172,1.130000114440918,2.2550010681152344,1.299999237060554,4,0.05868752025476742,1.0689809394772236,55.9000015258789,-1.9999834144642457,56.20000076293945,-1.9863036605439865,56.849998474121094,0.05868752025476742
12164,2021-07-26,55.4900016784668,56.540000915527344,54.849998474121094,56.16999816894531,3255100.0,-0.013160196866330964,1.3802818036508213,-2.060607812084527,37.36560104596609,48.369851065569826,1.4110846951793405,1.8528822416545054,1.5140562791388277,2.911065336787189,7.463661649335128,1.69000244140625,0.4127754773353587,-1.705498504638669,-3.3075426867358715,-0.10345432254146658,-2.5065205956872703,-0.9044764135900678,2.9138131561737026,23.703815685183013,-30.978308147276994,0.8010220910486019,7,1.2649974822998047,1.1799983978271484,1.8699979782104492,2.9949989318847656,2.3499984741210938,0,0.0661380078921403,1.6666800516660978,56.22999954223633,1.0689809394772236,55.9000015258789,-1.9999834144642457,56.20000076293945,0.0661380078921403
12165,2021-07-27,57.1500015258789,57.20000076293945,55.0,55.2599983215332,2864800.0,0.029915296399356084,1.2110541782401416,-2.7794308217909993,47.16553032989809,46.208576884931546,-0.3061978949980002,0.1634588529084482,-0.18892756179307213,1.265842299705497,7.94471722246775,2.200000762939453,0.17193496036972533,-0.0214986801147532,-1.6104639539771242,1.5674665937476178,-0.8159813170459387,0.7729839568164323,1.1116606543408238,85.18527414243484,31.167117109818797,0.794482636931187,7,-0.3950023651122976,-0.48000144958495383,0.15249824523926492,1.3349990844726634,1.0900001525878977,1,0.031496048801424203,1.3802818036508213,55.4900016784668,1.6666800516660978,56.22999954223633,1.0689809394772236,55.9000015258789,0.031496048801424203
12166,2021-07-28,56.81999969482422,57.54999923706055,56.349998474121094,57.0099983215332,1384900.0,-0.005774310100503666,-1.1238931480675032,-0.10052820348246995,46.11972661032584,43.849998133750944,-0.046979038165083864,0.4703190596728106,0.11335686544914125,1.5979943476348382,8.683153526837852,1.2000007629394531,-0.05145430558940234,-0.32150058746337606,-1.9133649039923313,1.2703637290655792,-1.1174327457278537,0.47443157080110154,1.3051959371515593,72.96298755702617,19.352089534912366,0.7959321582644793,7,-0.06500053405761719,-0.14999961853027344,0.44499969482421875,1.6650009155273438,2.3100013732910085,2,0.0274551457527219,1.2110541782401416,57.1500015258789,1.3802818036508213,55.4900016784668,1.6666800516660978,56.22999954223633,0.0274551457527219
12167,2021-07-29,57.22000122070313,57.540000915527344,56.61999893188477,57.1500015258789,1581900.0,0.007039801619628472,1.5915582252500848,-0.36842210934213515,43.879918913418685,42.16450388431456,-0.5765929177689273,0.024308727874227998,-0.30351555047086975,1.2074406954477155,9.461495846671012,0.920001983642571,-0.18338936641797687,0.10850086212158772,-1.4518265695551449,1.6688282937983203,-0.671662853716775,0.8886645779599505,0.7741865249584592,87.77785469963533,37.823500972018365,0.7801637158383659,7,-0.9200019836425852,-0.5500011444091868,0.044998168945305395,1.2649993896484304,1.430000305175767,3,0.007689594850091908,-1.1238931480675032,56.81999969482422,1.2110541782401416,57.1500015258789,1.3802818036508213,55.4900016784668,0.007689594850091908
12168,2021-07-30,54.5,57.25,54.13999938964844,56.93999862670898,4615600.0,-0.04753584695344237,1.0326792252428127,-34.8572752043525,33.62831410286927,41.55024771970967,1.783884236498281,2.609534847472588,2.365081317417264,3.920051336579121,10.658359260092244,3.1100006103515625,-0.42441791708972687,-2.441000366210936,-4.341990733469444,-0.5400099989524278,-3.3914955498401866,-1.4905051825816855,3.3684201747999722,10.557203122011028,-32.815866738806434,0.9504951836292531,7,1.3449993133544922,1.8999996185302734,2.4449996948242188,3.7150001525878906,4.130001068115227,4,0.05559630787700698,1.5915582252500848,57.22000122070313,-1.1238931480675032,56.81999969482422,1.2110541782401416,57.1500015258789,0.05559630787700698
12169,2021-08-02,55.099998474121094,56.0,54.68999862670898,54.68999862670898,1737200.0,0.0110091463141484,-5.3902529796516525,-0.1680328189221632,39.963654695352545,40.881736210287926,1.1320571570236808,1.9562549693142586,1.7183011324138278,3.3039411469808684,11.607522294514025,1.5,-0.7121975092524195,-1.743501853942874,-3.813470724901528,0.32646701701577996,-2.7784862894221973,-0.7085174184635505,2.5447164535697837,28.15246708005607,-16.567257210033034,1.034984435479326,8,0.7450008392333984,1.3000011444091797,1.845001220703125,3.115001678466797,3.990001678466797,0,0.04410164015371243,1.0326792252428127,54.5,1.5915582252500848,57.22000122070313,-1.1238931480675032,56.81999969482422,0.04410164015371243
12170,2021-08-03,55.38999938964844,55.52000045776367,54.58000183105469,55.1500015258789,1922300.0,0.005263174656230607,2.7599945068359375,0.5853608611914958,41.763123934865504,41.192684962820174,0.6852358221411095,1.5919308990026124,1.3681272919722147,3.010688009719402,12.570638812769793,0.9399986267089844,-0.954803159362875,-1.3545009613037138,-3.5062252217047245,0.797223299097297,-2.430363091504219,-0.2786388311032084,2.0444326057598943,36.65689313589384,-8.447887413853095,1.0758621302005051,8,0.4549999237060547,1.010000228881836,1.5550003051757812,2.825000762939453,3.270000457763672,1,0.044231825057526875,-5.3902529796516525,55.099998474121094,1.0326792252428127,54.5,1.5915582252500848,57.22000122070313,0.044231825057526875
12171,2021-08-04,54.86000061035156,55.13000106811523,54.27000045776367,55.0,1565200.0,-0.009568492239339532,3.299986648610619,-0.5833359824522191,37.65432451770489,41.299970854520076,1.1232924377522693,2.0049895641638216,1.8241062700575412,3.5229829111543225,13.905930075872009,1.1199989318847656,-0.9380648913464995,-1.744999694824216,-4.008406943799464,0.5184075541510325,-2.8767033193118365,-0.6132960703365953,2.376765428711174,21.176496987512483,-20.921464993748895,1.1317036244876226,8,0.9849987030029297,1.539999008178711,2.0849990844726562,3.354999542236328,3.2700004577636648,2,0.06161139319195441,2.7599945068359375,55.38999938964844,-5.3902529796516525,55.099998474121094,1.0326792252428127,54.5,0.06161139319195441
12172,2021-08-05,55.22999954223633,55.540000915527344,54.66999816894531,54.83000183105469,1475600.0,0.006744420848856958,-1.416657394897878,-2.857138964577657,37.873449901749765,40.60151600579451,0.7244418218420421,1.5332432099405366,1.4673241477678047,3.1156962674704403,15.187401814695512,0.8700027465820312,-1.0224862655313771,-1.260500717163083,-3.5604094288106083,1.039407994484442,-2.410455072986842,-0.11054636133932405,1.8209604978615488,35.048229539243536,-3.551372764782357,1.149954355823761,8,0.6149997711181641,1.1700000762939453,1.4950008392333984,2.9850006103515625,3.8300018310546946,3,0.07061382506252656,3.299986648610619,54.86000061035156,2.7599945068359375,55.38999938964844,-5.3902529796516525,55.099998474121094,0.07061382506252656
12173,2021-08-06,55.06999969482422,55.459999084472656,55.0,55.459999084472656,1451000.0,-0.0028969735422458287,1.3589733557650925,-0.9750040531390369,44.25051531735054,41.366506480392786,0.7851593858831691,1.518270051898611,1.6270260981788027,3.237259104248338,16.549825247654752,0.45999908447265625,-1.004158964009207,-1.260000610351561,-3.4807552276742797,0.9607540069711575,-2.370377919012917,-0.14962330169020532,1.80630270624669,46.24274270190889,5.696581366584013,1.110377308661358,8,0.7749996185302734,1.3299999237060547,1.6550006866455078,3.145000457763672,3.4099998474121094,4,0.06500820502803006,-1.416657394897878,55.22999954223633,3.299986648610619,54.86000061035156,2.7599945068359375,55.38999938964844,0.06500820502803006
12174,2021-08-09,55.43999862670898,55.59000015258789,55.06999969482422,55.1500015258789,1291600.0,0.006718702268660781,-1.3111092273132592,-0.7435834735318283,42.53967792628866,40.85252287999175,0.45518966035058384,0.9812036351662954,1.283589116581986,2.8309038176282897,17.934112511099073,0.5200004577636719,-0.9310495146335569,-0.7520015716552777,-2.8213334379067874,1.317330294596232,-1.786667504781029,0.2826643614704736,1.2721255936765843,88.63624541224695,46.662007624129934,1.0346659331257537,8,0.4050006866455149,0.9600009918212962,1.2850017547607493,2.7750015258789134,3.6000022888183665,0,0.057539728001894774,1.3589733557650925,55.06999969482422,-1.416657394897878,55.22999954223633,3.299986648610619,54.86000061035156,0.057539728001894774
12175,2021-08-10,55.88000106811523,56.27000045776367,55.18000030517578,55.43000030517578,1366000.0,0.007936552170011657,-1.2947353204543903,1.5517422817379163,48.26839951944708,41.091264314338545,-0.20552010852471625,0.4517369523046497,0.8613020530598945,2.372382315763282,18.926995026889852,1.0900001525878906,-0.946457305788158,-0.2404991149902429,-2.244984089228467,1.7639858592479811,-1.242741602109355,0.7617433721288691,0.6777956624261066,80.50003051757777,34.93102372663201,1.0022424871191118,8,-0.040000915527336645,0.5199985504150462,0.8449993133544993,2.3349990844726634,1.6599998474121165,1,0.0574445064981266,-1.3111092273132592,55.43999862670898,1.3589733557650925,55.06999969482422,-1.416657394897878,55.22999954223633,0.0574445064981266
12176,2021-08-11,57.13999938964844,57.20000076293945,55.83000183105469,55.9900016784668,1736400.0,0.02254828735592418,1.1574778552398002,2.555546136565971,56.07842271944616,42.44665362611938,-1.5816838594241887,-0.8602425045489213,-0.35791486701752717,1.086473650482695,19.314577077710478,1.3699989318847656,-0.8065353583245596,1.0244993209838853,-0.9686946283232629,3.0176932702910335,0.027902346330314742,2.021096295637456,-3.0,97.62840664932715,46.367207650079735,0.9965969746535724,8,-1.4449996948242188,-0.7399997711181641,-0.41499900817871094,0.8250007629394531,0.6100006103515625,2,0.02660133836191525,-1.2947353204543903,55.88000106811523,-1.3111092273132592,55.43999862670898,1.3589733557650925,55.06999969482422,0.02660133836191525
12177,2021-08-12,57.02999877929688,57.34000015258789,56.7400016784668,57.099998474121094,1181600.0,-0.0019251069570623836,1.1818005271188792,-0.06086942099413908,54.00801239356214,44.71106454730747,-1.6779207316736517,-0.8430854155410756,-0.2227221100281369,1.1742917097246348,19.920900666472114,0.5999984741210938,-0.8780012051739519,0.9459987640380945,-0.9625354393309493,2.8545329674071382,-0.008268337646427426,1.9002658657226164,-2.8287993621826217,86.75207892836389,32.22279955222952,0.954267101684521,8,-1.2249984741211009,-0.6299991607666087,-0.2774982452392649,0.4700012207031179,0.5600013732910085,3,0.019288134532060797,1.1574778552398002,57.13999938964844,-1.2947353204543903,55.88000106811523,-1.3111092273132592,55.43999862670898,0.019288134532060797
12178,2021-08-13,57.0,57.29999923706055,56.81999969482422,57.29999923706055,1531900.0,-0.000526017533561185,2.2000050862759557,4.285722070845122,58.144542863903375,46.73116323270201,-1.4036077585315354,-0.9392118039023813,-0.1718736543165278,1.1837840412223528,20.859799377850635,0.4799995422363281,-0.9207637776890039,0.9655000686645536,-0.7792120500419415,2.7102121873710487,0.09314400931130962,1.8378561280177976,-2.6732485534667916,85.02202273021358,25.494978238454635,0.8723560593532459,8,-1.1949996948242188,-0.6000003814697266,-0.15250015258789062,0.5,0.7200012207031321,4,0.036140374970017985,1.1818005271188792,57.02999877929688,1.1574778552398002,57.13999938964844,-1.2947353204543903,55.88000106811523,0.036140374970017985
12179,2021-08-16,57.27999877929688,57.97999954223633,56.83000183105469,57.13999938964844,1270400.0,0.004912259285910103,-2.0263316401309055,-0.46666581895403103,50.82381028817655,47.737906160847686,-1.4995468949921076,-1.19461191268433,-0.43507642693241166,0.8706476999297408,20.48904255592423,1.1499977111816406,-0.9722271572438785,1.1909988403320355,-0.6401227205465929,3.022120401210664,0.2754380598927213,2.1065596207713497,-2.8327173845214872,74.99996594019396,17.945272393872678,0.9155607804393144,8,-1.154998779296882,-0.8799991607666087,-0.08499908447266336,0.2200012207031179,1.0699996948242116,0,0.02094973443632764,2.2000050862759557,57.0,1.1818005271188792,57.02999877929688,1.1574778552398002,57.13999938964844,0.02094973443632764
12180,2021-08-17,57.59000015258789,57.599998474121094,56.86000061035156,57.0099983215332,1330800.0,0.005412035263573589,1.4666658189540074,4.142888283378537,54.89199848963172,49.65320326883956,-1.6367852885533267,-1.524493243524084,-0.715951324873771,0.5227478101751188,20.098249574641535,0.7399978637695312,-0.6407145974721544,1.4640001296997056,-0.45944426198133925,3.3874445213807505,0.5022779338591832,2.425722325540228,-2.930755668964842,81.86047419398909,25.710245924348307,0.9617221958405215,8,-1.2650012969970703,-1.1900005340576172,-0.3725004196166992,-0.09000015258789062,0.020000457763671875,1,0.02517799546965782,-2.0263316401309055,57.27999877929688,2.2000050862759557,57.0,1.1818005271188792,57.02999877929688,0.02517799546965782
12181,2021-08-18,58.56999969482422,58.65999984741211,57.38999938964844,57.70000076293945,2052500.0,0.01701683520819186,1.419050248682112,1.4999934229565126,57.98815953656598,51.88817100604135,-2.274350060174676,-2.4430933076386054,-1.6735342398988848,-0.49558453550513093,20.305731954728174,1.2700004577636719,-0.3989340760299953,2.3254997253417997,0.11261422648398423,4.538385224199615,1.219056975912892,3.4319424747707075,-3.7115099076843734,95.31248758235384,41.37992476409399,1.1064427494289077,8,-1.739999771118164,-2.1700000762939453,-1.3524999618530273,-1.0699996948242188,-1.0,2,-0.01758577402533079,1.4666658189540074,57.59000015258789,-2.0263316401309055,57.27999877929688,2.2000050862759557,57.0,-0.01758577402533079
12182,2021-08-19,58.20000076293945,59.33000183105469,57.93999862670898,58.58000183105469,2674900.0,-0.006317209045802019,-2.08887768033871,-0.43678337316116017,80.32790165826911,55.89676948836563,-1.6078324664955659,-1.9941926137764767,-1.2881796613440173,-0.1623076022173322,20.363614558106164,1.3900032043457102,-0.19004742278157494,1.840500831604004,-0.5304150451053289,4.211416708313337,0.6550428932493375,3.0259587699586703,-3.0373901709778295,54.980075442793265,-4.255800769043503,1.1854579383546646,8,-1.0,-1.4650001525878906,-1.0050010681152344,-0.7000007629394531,-0.5,3,-0.007731971770454038,1.419050248682112,58.56999969482422,1.4666658189540074,57.59000015258789,-2.0263316401309055,57.27999877929688,-0.007731971770454038
12183,2021-08-20,59.52999877929688,59.63000106811523,57.72000122070313,58.08000183105469,1490400.0,0.02285219929420257,1.3151491892041882,-3.815770717261475,82.43048364593773,60.3290812349933,-2.5017317641777836,-3.2298846985240672,-2.6063935641568037,-1.5060187541332297,20.437466439946682,1.9099998474120952,0.17494130720787382,3.0054988861084055,0.2451902536898416,5.7658075185269695,1.62534456989912,4.385653202317691,-3.9506490634259492,96.42848871189949,31.886802181635915,1.3801543162092826,8,-2.1249980926513743,-2.644998550415046,-2.3349990844726634,-2.029998779296882,-2.4099998474121094,4,-0.03258858838383982,-2.08887768033871,58.20000076293945,1.419050248682112,58.56999969482422,1.4666658189540074,57.59000015258789,-0.03258858838383982
12184,2021-08-23,59.15999984741211,59.77999877929688,58.93999862670898,59.66999816894531,1815300.0,-0.006215335788205101,1.3013717241919833,-0.3517237206267675,77.27933938864295,63.552518998237296,-1.730542922487686,-2.7097727745805287,-2.2441411631188544,-1.1386112946431837,20.06679157019498,0.8400001525879048,0.5324701190351462,2.4520000457763658,-0.5000348248962183,5.40403491644895,0.9759826104400702,3.9280174811126614,-3.094571969271861,78.76714655239967,10.25628871205312,1.4760174353362938,8,-1.3549995422363281,-2.200000762939453,-1.890000343322754,-1.9300003051757812,-2.729999542236328,0,-0.02434074764068761,1.3151491892041882,59.52999877929688,-2.08887768033871,58.20000076293945,1.419050248682112,58.56999969482422,-0.02434074764068761
12185,2021-08-24,58.95000076293945,59.349998474121094,58.59000015258789,59.349998474121094,1403600.0,-0.0035496802740753175,2.8000133515168275,0.7843118188686019,81.03190282988335,66.32512789939699,-1.1614017103289314,-2.4854376913769727,-2.0673774283526285,-0.9275013490147686,20.207823246440338,0.7599983215332031,0.8258669245083894,2.152000999450685,-0.9620799190294349,5.266081917930805,0.5949605402106215,3.7090414586907485,-2.3645329586372767,65.27204065606405,-8.845166740097866,1.5570404592400613,8,-0.6900005340576172,-1.9900016784667969,-1.9725008010864258,-1.7450008392333984,-3.479999542236321,1,-0.01017815574305414,1.3013717241919833,59.15999984741211,1.3151491892041882,59.52999877929688,-2.08887768033871,58.20000076293945,-0.01017815574305414
12186,2021-08-25,58.38000106811523,59.02999877929688,58.22999954223633,58.86000061035156,1359000.0,-0.00966920589393061,-1.0512732732439183,1.2000057220786582,73.19591046070789,68.45711657352429,-0.44366641783159366,-1.8894471853093577,-1.5350203525852564,-0.383964109138617,20.557430540759697,0.799999237060554,1.124893490742025,1.5040012359619084,-1.6895346285166681,4.697537100440485,-0.09276669627737988,3.1007691682011966,-1.347298927313794,32.03886551509516,-45.07794453557381,1.5967679322392871,8,-0.0800018310546804,-1.420001983642571,-1.4025011062622,-1.1750011444091726,-3.3400001525878835,2,-0.013189456041038161,2.8000133515168275,58.95000076293945,1.3013717241919833,59.15999984741211,1.3151491892041882,59.52999877929688,-0.013189456041038161
12187,2021-08-26,57.65999984741211,58.36999893188477,57.43999862670898,58.36999893188477,2131800.0,-0.012333011434224717,1.6197225475763084,1.4791661699608127,67.61906145922913,69.50984086189382,0.4191796633457301,-1.196117806719947,-0.835691576928042,0.29857270403375225,20.650137949562943,0.94000244140625,1.3306894444018766,0.7620000839233398,-2.4475359667643275,3.971536134611007,-0.8427679414204974,2.366768109267177,-0.24267617722131263,9.40176095543513,-68.66184567503413,1.6047680253438348,8,0.6450004577636719,-0.7000007629394531,-0.682499885559082,-0.4549999237060547,-1.4300003051757812,3,-0.001560876739959416,-1.0512732732439183,58.38000106811523,2.8000133515168275,58.95000076293945,1.3013717241919833,59.15999984741211,-0.001560876739959416
12188,2021-08-27,57.52999877929688,57.959999084472656,57.27000045776367,57.65999984741211,1616900.0,-0.0022546144373786214,-1.123080173481305,0.18310033204026283,64.69761669840224,71.05137490747445,0.706570732511679,-0.8721957668054827,-0.702509486379391,0.39412456146174435,19.16053914359778,0.6899986267089844,1.3555985220555442,0.480499076843266,-2.532466000541497,3.493464154228029,-1.0259834618491155,1.9869816155356474,2.25,10.358505792720713,-63.62615054092446,1.5064825386923806,8,0.7900009155273366,-0.5699996948242259,-0.5524988174438548,-0.3249988555908274,-1.8499984741211009,4,0.002955014553272406,1.6197225475763084,57.65999984741211,-1.0512732732439183,58.38000106811523,2.8000133515168275,58.95000076293945,0.002955014553272406
12189,2021-08-30,57.52999877929688,57.7400016784668,57.20000076293945,57.52999877929688,1577100.0,0.0,1.5713974314727215,-0.0,62.368808904094394,71.88213162019252,0.8334039117014953,-0.7176039175474855,-0.654129862402435,0.3534177267012879,17.56675615426607,0.5400009155273438,1.4228311503758633,0.3589990615844769,-2.5157689344635656,3.2337670576325195,-1.0783849364395408,1.7963830596084946,2.199800033569339,15.34876128663699,-55.42360051936029,1.4373839980240213,8,0.960000991821282,-0.5699996948242259,-0.6899986267089915,-0.5849990844726634,-0.9199981689453196,0,-0.007126713994641265,-1.123080173481305,57.52999877929688,1.6197225475763084,57.65999984741211,-1.0512732732439183,58.38000106811523,-0.007126713994641265
12190,2021-08-31,57.84000015258789,57.97999954223633,57.27999877929688,57.5099983215332,2297500.0,0.005388516945398658,1.29508217224902,100.0,56.11889056282149,71.67443506755426,0.628709962006397,-0.8797516280521762,-0.9279154963821554,0.013998573748985166,15.909450370383722,0.700000762939446,1.4644224050947514,0.5465003967285185,-2.2153013273225284,3.3083021207795653,-0.8344004652970085,1.9274012587540454,1.7886067382812598,34.97268215199174,-31.064053831471348,1.380900862025525,8,0.6499996185302734,-0.8800010681152344,-1.1275005340576172,-0.8950004577636719,-0.7200012207031179,1,-0.024377590658582027,1.5713974314727215,57.52999877929688,-1.123080173481305,57.52999877929688,1.6197225475763084,57.65999984741211,-0.024377590658582027
12191,2021-09-01,58.2400016784668,58.63999938964844,57.72000122070313,58.13000106811523,1324900.0,0.0069156556850564765,1.021982812827484,0.33333333333335485,60.0665826713678,69.42317740234299,0.19777349505977782,-1.0683219314353636,-1.2721218991682122,-0.41546914392995404,14.20685691702943,0.9199981689453054,1.5903338070022812,0.7775018692016573,-1.762020840260547,3.3170245786638617,-0.4922594855294449,2.0472632239327595,1.2914609672851682,72.22235467711471,8.442204709434932,1.2697613547311013,9,0.2499980926513672,-1.2800025939941406,-1.5275020599365234,-1.2950019836425781,-1.1000022888183594,2,-0.04756181967604278,1.29508217224902,57.84000015258789,1.5713974314727215,57.52999877929688,-1.123080173481305,57.52999877929688,-0.04756181967604278
12192,2021-09-02,59.13000106811523,59.13999938964844,58.27000045776367,58.4900016784668,1040100.0,0.015281582486243117,1.6363762470089125,5.818143986682872,65.50219359008597,67.54225628502613,-0.6106483453140115,-1.740392945296044,-2.0738792225811977,-1.3385211382761,13.004918013614624,0.8999977111816406,1.6863434883052122,1.4725011825561438,-0.9410389765110168,3.8860413416233044,0.2657311030225671,2.6792712620897206,0.3082031023242351,99.48462223655429,36.805516093821815,1.206770079533579,9,-0.6400012969970632,-2.170001983642571,-2.417501449584954,-2.1850013732910085,-3.0400009155273366,3,-0.06916962757833167,1.021982812827484,58.2400016784668,1.29508217224902,57.84000015258789,1.5713974314727215,57.52999877929688,-0.06916962757833167
12193,2021-09-03,58.6500015258789,59.11999893188477,58.459999084472656,59.0099983215332,924500.0,-0.008117698859558486,1.2758693264405152,-0.5624955296473959,59.688845867878655,65.58775700494121,-0.30016975693314407,-1.0313128990710183,-1.518100143931811,-0.9055585972342399,11.738024838339852,0.670001983642571,1.6665107941800628,0.8135015487670856,-1.305021674998315,2.932024772532486,-0.24576006311561827,1.8727631606497894,0.6986745082605594,74.74236027678168,13.059059179779005,1.0592616118827007,9,-0.3750019073486257,-1.690002441406243,-2.165001869201653,-1.7050018310546804,-3.120002746582017,4,-0.041261754828339825,1.6363762470089125,59.13000106811523,1.021982812827484,58.2400016784668,1.29508217224902,57.84000015258789,-0.041261754828339825
12194,2021-09-07,58.63000106811523,58.959999084472656,57.97000122070313,58.56999969482422,1443000.0,-0.0003410137637396282,1.7500039736572814,-0.16667196490444974,57.669624651725904,62.99194831847927,-0.40594532721638643,-0.8011470786415202,-1.4764394105831187,-0.9394161495336419,10.355837202659446,0.9899978637695241,1.5263713622173682,0.6340009689331012,-1.183822342838134,2.4518242807043364,-0.2749106869525164,1.5429126248187188,0.6327279551762288,72.5807443989593,12.8941259396736,0.9089116558856172,9,-0.46000099182128196,-1.6050014495849538,-2.5075016021728445,-1.9550018310546804,-2.2100028991699148,1,-0.050315550216555316,1.2758693264405152,58.6500015258789,1.6363762470089125,59.13000106811523,1.021982812827484,58.2400016784668,-0.050315550216555316
12195,2021-09-08,59.09000015258789,59.68999862670898,58.38999938964844,58.66999816894531,1420300.0,0.007845796965588514,-1.6530609067305937,6.999872846335625,54.153359402469555,60.87610931200834,-0.9431828184261448,-1.0628221045754316,-1.9292963266851189,-1.4498678087646226,9.8671854947577,1.2999992370605398,1.2421520397355508,0.9335000991821261,-0.6493332748425047,2.516333473206757,0.14208341216981069,1.7249167861944414,-1.8899993896484375,69.54318455994422,13.769678275766282,0.7914166870123157,9,-0.6450004577636719,-2.065000534057617,-2.967500686645508,-2.4150009155273438,-2.490001678466797,2,-0.04196986860437024,1.7500039736572814,58.63000106811523,1.2758693264405152,58.6500015258789,1.6363762470089125,59.13000106811523,-0.04196986860437024
12196,2021-09-09,58.65999984741211,58.849998474121094,58.4900016784668,58.54999923706055,1570800.0,-0.007277040177109395,-2.1304650699927024,0.26190497815642,53.639233438961824,59.322795087534196,-0.5244380960884811,-0.5408374897290571,-1.490233181319617,-1.0695005711545065,10.260815126984337,0.5999984741210938,1.000121286640102,0.42749977111816406,-1.0946306922517905,1.9496302344881187,-0.3335654605668168,1.188565002803145,-1.4101991271972665,40.116259728047076,-15.10667959749157,0.7610652316849776,9,-0.21500015258789062,-1.635000228881836,-2.5375003814697266,-1.9850006103515625,-1.3100013732910156,3,-0.026252998969199193,-1.6530609067305937,59.09000015258789,1.7500039736572814,58.63000106811523,1.2758693264405152,58.6500015258789,-0.026252998969199193
12197,2021-09-10,58.13000106811523,58.72999954223633,58.040000915527344,58.599998474121094,2069600.0,-0.00903509684070114,-1.123080173481305,-4.272679983354205,37.318862363384305,56.28071127253221,0.08855395542129685,0.07989220459739244,-0.970038555452625,-0.5991075450270458,10.621958206103237,0.6899986267089844,0.7258739909768792,-0.15749912261963317,-1.5723959480448357,1.2573977028055694,-0.8649475353322345,0.5499492900929681,-0.8313963897705037,9.302330739186674,-39.026762373175266,0.7074484127126017,9,0.3149986267089915,-0.9050025939941335,-2.0075016021728445,-1.4550018310546804,-0.9700012207031179,4,-0.017030821611489944,-2.1304650699927024,58.65999984741211,-1.6530609067305937,59.09000015258789,1.7500039736572814,58.63000106811523,-0.017030821611489944
12198,2021-09-13,59.06000137329102,59.58000183105469,58.54999923706055,58.65999984741211,1336800.0,0.015998628730215403,-2.322574293976497,-0.851071773519364,49.177644374954575,54.81502632485,-0.6722903011372736,-0.7250380550758067,-1.902139887482143,-1.5780029983731012,11.25409826992777,1.4500007629394602,0.5639502712242859,0.6695011138916058,-0.6472814825074238,1.9862837102906354,0.011109815692094571,1.327892412091117,-1.7135688159790163,63.372197468545856,18.112850120225268,0.6583912981995138,9,-0.575002670288093,-1.6700019836425852,-2.93750190734864,-2.385002136230476,-1.5400009155273509,0,-0.050287862371203196,-1.123080173481305,58.13000106811523,-2.1304650699927024,58.65999984741211,-1.6530609067305937,59.09000015258789,-0.050287862371203196
12199,2021-09-14,58.47999954223633,59.2599983215332,58.25,59.20000076293945,1434800.0,-0.009820552278500094,1.4047683923705723,-1.7999961853172544,46.35658227024599,53.730325403452724,0.06329705839567623,-0.053256139467293906,-1.303297442032985,-1.0241002210031809,12.158221891903759,1.0099983215332031,0.4743217994327864,0.02949924468994425,-1.179145008583987,1.2381434979638755,-0.5748228819470214,0.6338213713269099,-1.086695663536382,26.666620427847903,-15.397781900412639,0.6043221266369649,9,0.22500038146972656,-1.0550003051757812,-2.3575000762939453,-1.8050003051757812,0.470001220703125,1,-0.0504446098842537,-2.322574293976497,59.06000137329102,-1.123080173481305,58.13000106811523,-2.1304650699927024,58.65999984741211,-0.0504446098842537
12200,2021-09-15,59.040000915527344,59.31999969482422,58.20000076293945,58.4000015258789,1265900.0,0.009575946950658887,-1.1538422037193266,-0.8888865341414925,55.124217439902345,53.18117371106767,-0.34484771517913515,-0.5260269470005241,-1.847878608303553,-1.602578742312339,13.129098277191014,1.1199989318847656,0.44245302773998674,0.517000579833983,-0.6474577121688583,1.6814588718368242,-0.06522856616743411,1.0992297258354,-1.600763141867219,64.93502633130377,20.710085640509014,0.5822291460014198,9,-0.21000099182128906,-1.5600013732910156,-2.917501449584961,-2.365001678466797,0.2599983215332031,2,-0.0443767395994904,1.4047683923705723,58.47999954223633,-2.322574293976497,59.06000137329102,-1.123080173481305,58.13000106811523,-0.0443767395994904
12201,2021-09-16,57.540000915527344,59.0099983215332,57.5,58.90999984741211,1623100.0,-0.025406503671064562,-1.082755209689852,-2.140625372529361,49.16898304574305,51.366372539474014,1.1682711667548489,0.9411024535753825,-0.35859730260510503,-0.12485641809193737,12.974535610433152,1.5400009155273438,0.4062342840778328,-0.9314994812011719,-2.175589411665058,0.3125904492627143,-1.553544446433115,-0.3094545159692288,-0.05574792480624069,1.9231192458643582,-44.77731307883441,0.6220449652319445,9,1.0549983978271484,0.2649993896484375,-1.4200010299682617,-0.8650016784667969,2.9099998474121094,3,-0.01633650376172635,-1.1538422037193266,59.040000915527344,1.4047683923705723,58.47999954223633,-2.322574293976497,59.06000137329102,-0.01633650376172635
12202,2021-09-17,57.75,58.52000045776367,57.4000015258789,57.4000015258789,3476300.0,0.003649619067280785,-5.400021798364904,-0.2554735379534881,51.50685704610865,50.45726267038846,0.8291241390991857,0.7332563056771875,-0.5729049057505335,-0.35023038330457723,12.276223067762112,1.1199989318847727,0.4138164124768693,-0.699000358581543,-1.979508857382939,0.581508140219853,-1.339254607982241,-0.058746109180844996,1.9399986267089773,16.05497362959672,-33.78663798820443,0.6402542494006982,9,0.7950000762939382,0.5100002288818359,-1.702500343322754,-1.0750007629394531,3.3499984741210938,4,-0.006926433348552474,-1.082755209689852,57.540000915527344,-1.1538422037193266,59.040000915527344,1.4047683923705723,58.47999954223633,-0.006926433348552474
12203,2021-09-20,57.59000015258789,58.18999862670898,57.02000045776367,57.06999969482422,2009200.0,-0.0027705601283481984,-2.7741941438143116,1.4857220708446566,50.40215382019278,49.649765911329226,0.9196626621404178,0.7804799058657608,-0.4436623874637675,-0.2050952062573117,11.188907994769757,1.1699981689453054,0.356643119334052,-0.762000274658206,-1.9905834216732075,0.4665828723567955,-1.3762918481657067,-0.14770870115070522,2.054198532104486,24.782603647846933,-28.20672406659142,0.6142915735075005,9,0.7649993896484375,0.7099990844726562,-1.4875001907348633,-0.9150009155273438,3.8800010681152415,0,-0.007466579337323642,-5.400021798364904,57.75,-1.082755209689852,57.540000915527344,-1.1538422037193266,59.040000915527344,-0.007466579337323642
12204,2021-09-21,57.72000122070313,58.22999954223633,57.61999893188477,57.66999816894531,1217800.0,0.0022573548840214563,-7.1332587355685515,0.09615963026814263,49.175831805446364,49.09670728943777,0.723038489182791,0.5660900856435163,-0.6009653406932571,-0.3567007777316462,9.949986814954478,0.6399993896484375,0.1711736335802243,-0.5599992752075096,-1.7575941228039582,0.637595572388939,-1.158796699005734,0.03879814859071473,1.8192295349120968,30.434825875598015,-23.80764062918397,0.598797423798225,9,0.5799999237060476,0.5849990844726491,-1.6175012588501048,-1.0450019836425852,4.489997863769524,1,-0.0034650166096622526,-2.7741941438143116,57.59000015258789,-5.400021798364904,57.75,-1.082755209689852,57.540000915527344,-0.0034650166096622526
12205,2021-09-22,58.349998474121094,58.81000137329102,57.81999969482422,58.18000030517578,1570100.0,0.01091471309934744,-1.2247243986490122,3.3997558742747684,50.732335687339,48.77371865036856,-0.025665967231212505,-0.11716996003034552,-1.2228150317245365,-1.0142790845816876,9.242053070729954,1.0900001525878906,0.07440394637991687,0.09999809265136861,-1.0562761383442165,1.2562723236469537,-0.4781390228464204,0.6781352081491576,1.0884630695800723,66.83414291903247,14.251911752011424,0.578137115497792,9,-0.04999732971191406,-0.029998779296875,-2.087498664855957,-1.6749992370605469,4.450000762939453,2,0.010282815844193438,-7.1332587355685515,57.72000122070313,-2.7741941438143116,57.59000015258789,-5.400021798364904,57.75,0.010282815844193438
12206,2021-09-23,57.61000061035156,58.88999938964844,57.599998474121094,58.56999969482422,1534100.0,-0.012682054552198951,-1.632645911670598,-5.647114262633516,39.673905437967434,49.03539010310001,0.6143295416918306,0.5925647358946122,-0.48084381567301193,-0.3053276384859984,8.797213639616922,1.2900009155273438,-0.024686007285097844,-0.6014997482299833,-1.7903658559815199,0.5873663595215532,-1.1959328021057516,-0.007066694354215031,1.7317224899121015,31.55082832016548,-14.47485963462372,0.5944330538757672,9,0.6900005340576172,0.7899990081787109,-1.2475013732910156,-0.9350013732910156,5.319999694824219,3,0.029335160715227016,-1.2247243986490122,58.349998474121094,-7.1332587355685515,57.72000122070313,-2.7741941438143116,57.59000015258789,0.029335160715227016
12207,2021-09-24,57.56999969482422,57.9000015258789,57.38999938964844,57.65999984741211,1267600.0,-0.0006943397865570855,-1.26667231806041,0.09375024835292341,42.19651649691636,48.25970922776243,0.6331197984746453,0.6592789256547036,-0.45283354357991357,-0.30059337026595045,9.035250001869901,0.5100021362304616,-0.13654956129425244,-0.6370006561279311,-1.83530013031001,0.5612988180541478,-1.2361503932189706,-0.03785091903689164,1.678854499739444,29.411740706514976,-12.445229727557958,0.5991497370910409,9,0.6000003814697266,0.8299999237060547,-0.9549999237060547,-0.8950004577636719,5.729999542236328,4,0.050026074055618874,-1.632645911670598,57.61000061035156,-1.2247243986490122,58.349998474121094,-7.1332587355685515,57.72000122070313,0.050026074055618874
12208,2021-09-27,57.70000076293945,58.65999984741211,57.54999923706055,57.7599983215332,2018100.0,0.00225813911419781,-5.166659602424448,0.6666384096977918,43.38548743483007,47.92958757938288,0.3239854808959777,0.5719933994988367,-0.6042004254445317,-0.443588193093305,9.716485213340551,1.1100006103515625,-0.21902043821211237,-0.5154996871948256,-1.6958564719865379,0.6648570975968866,-1.1056780795906818,0.07467870520103048,1.459699282152208,20.66675821940104,-16.589056771093006,0.5901783923958569,9,0.4699993133544922,0.6999988555908203,-0.7325000762939453,-0.9650001525878906,5.840000152587891,0,0.05892543615641421,-1.26667231806041,57.56999969482422,-1.632645911670598,57.61000061035156,-1.2247243986490122,58.349998474121094,0.05892543615641421
12209,2021-09-28,57.11999893188477,58.040000915527344,56.849998474121094,57.83000183105469,2042100.0,-0.010052024668727788,1.1061970204879432,11.833863173957155,36.22377062737093,45.82953793354607,0.7719637648837008,1.1802143609528812,0.005283759474870919,0.10921732532508344,10.231688787563645,1.19000244140625,-0.16464047794248415,-1.0750015258788963,-2.318062789914329,0.1680597381565363,-1.6965321578966126,-0.45347089386118,1.9541131297137682,13.235310617195651,-19.112818418560224,0.6215306320177151,9,0.8099994659423757,1.1949996948242116,0.025001525878899145,-0.2349987030029368,5.680000305175774,1,0.07615550367929291,-5.166659602424448,57.70000076293945,-1.26667231806041,57.56999969482422,-1.632645911670598,57.61000061035156,0.07615550367929291
12210,2021-09-29,56.43000030517578,57.0099983215332,56.22999954223633,56.459999084472656,1808600.0,-0.01207980811644993,-2.627898724295169,0.042251629298904914,34.9527693106827,44.24995862965048,1.1765233327425193,1.8542305322857544,0.6960777349853231,0.7730003561124192,10.654992614376086,0.8899993896484446,-0.28503865786607463,-1.694500160217288,-3.162008004555041,-0.22699231587953506,-2.428254082386161,-0.9607462380484151,2.510664941174113,7.518826105724484,-22.86160461446127,0.7337539221688757,9,1.1299991607666016,1.529998779296875,0.9524993896484375,0.529998779296875,6.6100006103515625,2,0.10242776445221335,1.1061970204879432,57.11999893188477,-5.166659602424448,57.70000076293945,-1.26667231806041,57.56999969482422,0.10242776445221335
12211,2021-09-30,55.47000122070313,56.540000915527344,55.43000030517578,56.36999893188477,2145600.0,-0.01701221122241603,-1.2653084262030572,30.00114445574771,33.03571558902294,42.19760957886317,2.0249600973407382,2.736362588860942,1.6666878683205582,1.6943888223725807,10.741857458285137,1.1100006103515625,-0.3771187477520215,-2.5159992218017493,-4.401058602729002,-0.6309398408744968,-3.458528912265379,-1.5734695313381195,3.253810769317674,1.2384186128910641,-30.494283999783473,0.9425296904636268,9,1.6899986267089773,2.0899982452392507,2.139998435974114,1.4899978637695241,8.58000183105468,3,0.1321434623228679,-2.627898724295169,56.43000030517578,1.1061970204879432,57.11999893188477,-5.166659602424448,57.70000076293945,0.1321434623228679
12212,2021-10-01,55.040000915527344,55.95000076293945,54.97999954223633,55.95000076293945,1721500.0,-0.0077519433155393,1.1318711722021706,1.011113512963646,22.615801265710274,39.11023707280957,2.268698754610355,2.997945856451601,2.112192709819304,2.088634279202175,10.538456397737257,0.970001220703125,-0.6112520265551069,-2.741499519348146,-4.9616300441905565,-0.5213689945057354,-3.851564781769355,-1.631434256926937,3.35442990600896,1.63047196508723,-25.02188130386307,1.1100652624212055,10,1.894998550415039,2.2949981689453125,2.589998245239258,1.9199981689453125,9.029998779296875,4,0.14335027722397053,-1.2653084262030572,55.47000122070313,-2.627898724295169,56.43000030517578,1.1061970204879432,57.11999893188477,0.14335027722397053
12213,2021-10-04,56.22999954223633,56.38000106811523,55.040000915527344,55.040000915527344,1645300.0,0.02162061422446815,-1.2521036957727216,-1.3076910178536245,35.84905117166433,37.629483669056,0.9672086682622023,1.7047545626191933,0.941207727382583,0.8984978036279898,10.15804782141433,1.3400001525878835,-0.672177493134896,-1.4305007934570284,-3.7142047674798206,0.8532031805657638,-2.572352780468428,-0.28864880644562874,1.7546995257839768,40.849654869782995,13.612555865890322,1.1418519870113963,10,0.7049999237060547,1.1049995422363281,1.4025001525878906,0.7299995422363281,8.36999893188478,0,0.12573358976312443,1.1318711722021706,55.040000915527344,-1.2653084262030572,55.47000122070313,-2.627898724295169,56.43000030517578,0.12573358976312443
12214,2021-10-05,55.68000030517578,56.59000015258789,55.58000183105469,56.2599983215332,1194300.0,-0.009781242068967577,-1.5897560045189782,-0.4873938535218672,28.841292155074754,35.197145498804424,1.3381198242612768,2.131709284245325,1.528077582429674,1.4210492058516877,10.236949863997934,1.0099983215332031,-0.7924482894453178,-1.8329999923706026,-4.231245698594108,0.565245713852903,-3.0321228454823554,-0.6338771392588498,1.9441348197504453,34.48281693952104,11.517955843112915,1.1991228531117515,10,1.2549991607666016,1.654998779296875,1.9599990844726562,1.279998779296875,9.779998779296875,1,0.14116380329151923,-1.2521036957727216,56.22999954223633,1.1318711722021706,55.040000915527344,-1.2653084262030572,55.47000122070313,0.14116380329151923
12215,2021-10-06,56.61000061035156,56.63999938964844,55.099998474121094,55.34000015258789,1197500.0,0.016702591596238436,1.3157943043329863,-2.189663450471248,43.6906314699793,35.64344839125018,0.15125011200596816,1.060773748297045,0.5929998282057554,0.4676126208662197,9.833997566752434,1.5400009155273438,-0.8785201175018074,-0.7789997100830064,-3.0887491485806677,1.530749728414655,-1.933874429331837,0.3758750091658243,0.6968382446518788,98.1928444545557,69.56870368946451,1.1548747192488313,10,0.20999908447265625,0.7249984741210938,1.1149988174438477,0.34999847412109375,8.610000610351548,2,0.10934461331867751,-1.5897560045189782,55.68000030517578,-1.2521036957727216,56.22999954223633,1.1318711722021706,55.040000915527344,0.10934461331867751
12216,2021-10-07,57.11999893188477,58.0,56.43000030517578,56.599998474121094,2180000.0,0.009008979262225214,-2.6511756852064603,0.4094490317580998,45.893079974913555,36.0541776665832,-0.48675164269663895,0.4526968918481984,0.09438416967058316,-0.05319467970511482,9.012558592799502,1.5699996948242188,-0.9589034216591372,-0.1920013427734304,-2.424739502853292,2.0407368173064313,-1.3083704228133612,0.9243677372665005,-2.1399993896484446,70.86089620109286,38.96776128025646,1.1163690800399317,10,-0.299999237060554,0.21500015258788352,0.6050004959106374,-0.15999984741211648,7.1199989318847585,3,0.10364149324831273,1.3157943043329863,56.61000061035156,-1.5897560045189782,55.68000030517578,-1.2521036957727216,56.22999954223633,0.10364149324831273
12217,2021-10-08,57.13999938964844,57.5,56.959999084472656,57.13999938964844,1320600.0,0.00035014807663968917,-2.0,0.0,47.011945127088275,36.45711741016745,-0.6416371377455192,0.3738949315467295,0.07333825019391327,-0.08064446309739992,8.669794878003799,0.5400009155273438,-1.1121398432053482,-0.12250080108642436,-2.3225377565030456,2.077536154330197,-1.222519278794735,0.9775176766218863,-2.099599838256836,70.9459163395391,36.577271623863695,1.1000184777083115,10,-0.6299991607666016,0.19499969482421875,0.5850000381469727,-0.18000030517578125,7.44000244140625,4,0.12093111193419448,-2.6511756852064603,57.11999893188477,1.3157943043329863,56.61000061035156,-1.5897560045189782,55.68000030517578,0.12093111193419448
12218,2021-10-11,56.09000015258789,57.25,55.95000076293945,57.11999893188477,1732800.0,-0.018375905640117374,1.01550126269347,-100.0,40.35501542809285,36.916144610247656,0.17429549410935152,1.254288628972688,1.1977565722558339,0.954446786744569,7.819713217056101,1.2999992370605469,-1.1469142966384211,-1.0239999771118136,-3.111227947426812,1.063227993203185,-2.067613962269313,0.019614008045685694,-0.9904085922241208,34.137970950437904,-0.6981910867900041,1.0436139851574977,10,0.39999961853027344,1.2449989318847656,1.6349992752075195,0.8699989318847656,7.680000305175781,0,0.14227134106841577,-2.0,57.13999938964844,-2.6511756852064603,57.11999893188477,1.3157943043329863,56.61000061035156,0.14227134106841577
12219,2021-10-12,55.52999877929688,56.209999084472656,55.36000061035156,55.959999084472656,1860100.0,-0.009983978815610195,-1.2077978697052267,0.41747651921423573,33.1742206498098,36.71852809237289,0.5420377043829561,1.667442275900214,1.8078614225163676,1.4954937427525863,7.425555291140629,0.8499984741210938,-1.2304997110947014,-1.4365013122558494,-3.5341919476311503,0.6611893231194514,-2.4853466299435,-0.387655994568199,-0.37239905014038754,14.827588928439193,-15.301709474280399,1.0488453176876507,10,0.960000991821282,1.8050003051757741,2.0875005722045827,1.4300003051757741,8.930000305175774,1,0.1633351322565808,1.01550126269347,56.09000015258789,-2.0,57.13999938964844,-2.6511756852064603,57.11999893188477,0.1633351322565808
12220,2021-10-13,56.41999816894531,56.599998474121094,55.38999938964844,55.68000030517578,1389800.0,0.016027361952333452,1.2000013871645663,-1.720924043221405,43.024603682860416,37.82840454724373,-0.39060609851137684,0.6019574274102482,0.9699913790276895,0.5836989411017584,6.825232643336457,1.2099990844726562,-1.3247135995651007,-0.41550178527832315,-2.282528212123495,1.4515246415668486,-1.349014998700909,0.5180114281442627,-1.2055504343719505,40.15143195676675,9.780515599382241,0.9335132134225845,10,0.07000160217285156,0.9150009155273438,1.1775016784667969,0.5400009155273438,8.180000305175795,2,0.16022689133129298,-1.2077978697052267,55.52999877929688,1.01550126269347,56.09000015258789,-2.0,57.13999938964844,0.16022689133129298
12221,2021-10-14,56.599998474121094,56.72000122070313,56.31000137329102,56.61000061035156,1607000.0,0.0031903635416077325,2.56516402958813,-0.013516439330673348,44.405989471961306,40.24953657016051,-0.4396986639763014,0.36672593889535676,0.8623728923054017,0.37953520366318827,6.937366225457628,0.4099998474121094,-1.3159454850833967,-0.18850135803222656,-2.0279778617214177,1.6509751456569646,-1.1082396098768257,0.7312368938123726,-1.3298396942391975,57.943841936012895,26.317599182992005,0.9197382518445966,10,-0.07999801635742188,0.6800022125244141,1.1350011825561523,0.3600006103515625,8.300003051757798,3,0.15229687241994005,1.2000013871645663,56.41999816894531,-1.2077978697052267,55.52999877929688,1.01550126269347,56.09000015258789,0.15229687241994005
12222,2021-10-15,57.349998474121094,57.59000015258789,56.75,56.75,2347700.0,0.01325088374945671,-1.8000076294139338,-59.98703279938978,48.116241130004845,41.61255767664278,-0.924821133689413,-0.43719278061917066,0.18303413621086406,-0.3486784145265318,6.939532221087344,0.9900016784667969,-1.221645169731488,0.5814987182617202,-1.2223129580646628,2.385310394588103,-0.32040711990147486,1.4834045564249152,-2.0252428698368377,89.23759068461,53.90244815717687,0.901905838163193,10,-0.7999992370605469,-0.06999778747558594,0.38500118255615234,-0.3899993896484375,7.540000915527344,4,0.12013948688695275,2.56516402958813,56.599998474121094,1.2000013871645663,56.41999816894531,-1.2077978697052267,55.52999877929688,0.12013948688695275
12223,2021-10-18,57.15999984741211,57.54999923706055,56.599998474121094,56.88000106811523,1612500.0,-0.0033129665521215435,-1.2618958955867794,0.4666658189540192,50.22472439864895,43.98849459259547,-0.658250871925631,-0.29624929378616116,0.4481011504176564,-0.14368488707410876,7.330105912031501,0.9500007629394531,-1.0234466706329286,0.41300010681152344,-1.3595634892019106,2.1855637028249575,-0.47328169119519714,1.299281904818244,-1.7817393552135385,80.71747114600029,40.827629729342604,0.8862817980067176,10,-0.6100006103515625,0.12000083923339844,0.6749992370605469,-0.20000076293945312,8.359996795654283,0,0.12981109173285832,-1.8000076294139338,57.349998474121094,2.56516402958813,56.599998474121094,1.2000013871645663,56.41999816894531,0.12981109173285832
12224,2021-10-19,57.52000045776367,57.93999862670898,57.16999816894531,57.59000015258789,1587600.0,0.006298121261591572,1.0000099083478016,-0.24999999999999364,56.359397179615364,45.39613522699948,-0.8155647564602688,-0.7083175209076842,0.1569719172681019,-0.4752679632137813,7.790124921844958,0.7799987792968679,-0.6796396860774081,0.7830007553100558,-0.9685826665220745,2.534584177142186,-0.09279095560601291,1.6587924662261244,-2.0893051754090735,83.52947864292501,37.91136158183509,0.8757917109160654,10,-0.8400001525878906,-0.37000083923339844,0.4174985885620117,-0.5600013732910156,8.63000106811522,1,0.1086578572715644,-1.2618958955867794,57.15999984741211,-1.8000076294139338,57.349998474121094,2.56516402958813,56.599998474121094,0.1086578572715644
12225,2021-10-20,58.95000076293945,58.9900016784668,57.709999084472656,57.7599983215332,1494100.0,0.024860923049293326,1.0157453352717136,-17.000108991825613,69.24779125159664,47.99110314663093,-2.0995157953100616,-2.2040660089623714,-1.200305067607168,-1.875432080851482,7.972708835661339,1.470001220703125,-0.4790748132737406,2.1830009460449205,0.29950923808627294,4.066492654003568,1.2412550920655931,3.1247468000242478,-3.467919386231948,98.50742869506053,45.32267287970096,0.9417458539793242,10,-1.7749996185302734,-1.8000011444091797,-0.8850011825561523,-1.9900016784667969,5.990001678466797,2,0.09346901187823597,1.0000099083478016,57.52000045776367,-1.2618958955867794,57.15999984741211,-1.8000076294139338,57.349998474121094,0.09346901187823597
12226,2021-10-21,59.29999923706055,59.34000015258789,58.6500015258789,58.77000045776367,1328500.0,0.005937208983738174,1.2622883157815976,0.44537621172488073,73.77232461217582,50.964478644973994,-2.3554633899549913,-2.5517941231749006,-1.5126335377276732,-2.1892644533325196,8.505930659600983,0.6899986267089915,-0.13847468455832512,2.4484994888305636,0.27626073229458115,4.620738245366546,1.362380110562576,3.534618867098551,-3.6776010482826678,98.54011346629076,37.22989137198301,1.0861193782679908,10,-1.9499988555908203,-2.1399993896484375,-1.1449995040893555,-2.3400001525878906,6.770000457763672,3,0.08937604224703333,1.0157453352717136,58.95000076293945,1.0000099083478016,57.52000045776367,-1.2618958955867794,57.15999984741211,0.08937604224703333
12227,2021-10-22,60.45000076293945,60.4900016784668,59.29999923706055,59.4000015258789,1428200.0,0.019392943350329706,1.1061970204879432,1.9811351989405328,73.65472021841288,54.66444584389845,-3.3375428317710103,-3.662762095515234,-2.607279076524179,-3.3035500887840072,9.572176317883418,1.19000244140625,0.032435176287322065,3.454500961303708,0.7621453953148887,6.1468565272925275,2.1083231783092984,4.800678744298118,-4.604546456332976,98.97169967668262,33.62450938252988,1.3461777829944104,10,-2.5249996185302734,-2.7150001525878906,-2.2500009536743164,-3.490001678466797,4.829998016357436,4,0.07361456917743547,1.2622883157815976,59.29999923706055,1.0157453352717136,58.95000076293945,1.0000099083478016,57.52000045776367,0.07361456917743547
12228,2021-10-25,61.099998474121094,61.36999893188477,60.2400016784668,60.47999954223633,1851400.0,0.010752650173333711,-1.0545504357445934,0.590475602268471,80.04434692950593,59.872237652753576,-3.578448088298593,-4.263576011865126,-3.192259351612094,-3.9159250008590973,10.098701097879703,1.1299972534179759,0.17910268486656378,3.9344987869262695,0.6834491953965696,7.1855483784559695,2.308973991161423,5.560023582691116,-4.88298037776579,93.57141884005961,23.31545494113982,1.6255247957648498,10,-2.719999313354492,-2.924999237060547,-2.697498321533203,-4.1399993896484375,4.5200042724609375,0,0.062029476434972475,1.1061970204879432,60.45000076293945,1.2622883157815976,59.29999923706055,1.0157453352717136,58.95000076293945,0.062029476434972475
12229,2021-10-26,61.47000122070313,61.88999938964844,60.93000030517578,61.18000030517578,1574800.0,0.0060556915846528,-1.4303746124948091,0.467744217954961,78.72341097099844,63.83877179588002,-3.3718366340718404,-4.522867820872584,-3.5006312577261767,-4.249603588819916,11.524333701865128,0.9599990844726562,0.3390260714204487,4.087001419067391,0.3093713207431321,7.864631517391651,2.198186369905258,5.9758164682295245,-4.737685040794879,89.95219764875966,22.270451385357035,1.8888150491621303,10,-2.3700008392334055,-3.0350017547607493,-3.1425018310546946,-4.510002136230476,4.019996643066399,1,0.06588572217238253,-1.0545504357445934,61.099998474121094,1.1061970204879432,60.45000076293945,1.2622883157815976,59.29999923706055,0.06588572217238253
12230,2021-10-27,62.209999084472656,62.27999877929688,61.58000183105469,61.70000076293945,1706300.0,0.012038357720420834,1.1538443480659164,1.7586093499249786,79.2865417546996,67.71438871618429,-3.5806998470938325,-5.067451084724489,-4.179122546589106,-4.944453979680631,12.772268204060117,0.80999755859375,0.6957764395585855,4.537999343872073,0.22141886852487858,8.854579819219268,2.379709106198476,6.69628958154567,-4.8587609193955785,98.07163229232985,29.520040237505256,2.1582902376735986,10,-2.770000457763672,-3.5799999237060547,-3.907498359680176,-5.25,4.400001525878906,2,0.06333390932953153,-1.4303746124948091,61.47000122070313,-1.0545504357445934,61.099998474121094,1.1061970204879432,60.45000076293945,0.06333390932953153
12231,2021-10-28,62.79999923706055,62.84000015258789,62.099998474121094,62.2400016784668,1743400.0,0.009484008379211595,1.3125074505877024,1.0980380423806781,80.56155979127098,71.31942412299162,-3.5746550573076092,-5.35468739728249,-4.7310852865345225,-5.494678466688889,13.47851072966508,0.7400016784667969,1.2261582577739887,4.761499595642093,0.009386358049731314,9.513612833234454,2.3854429768459084,7.137556214438277,-4.758734585992698,98.8700309270574,29.356370277057138,2.376056618796181,10,-3.0799999237060547,-3.8899993896484375,-4.489998817443848,-5.840000152587891,5.380001068115234,3,0.03407648455961776,1.1538443480659164,62.209999084472656,-1.4303746124948091,61.47000122070313,-1.0545504357445934,61.099998474121094,0.03407648455961776
12232,2021-10-29,62.93000030517578,63.04999923706055,62.47999954223633,62.599998474121094,3686200.0,0.0020700807276206046,1.0,0.589291553133515,91.00719440913595,75.8508096797124,-3.1624601126970973,-5.126099815636422,-4.808826072815492,-5.585340799450776,13.897467970571832,0.5699996948242188,1.6392763561660004,4.497000694274902,-0.5101612432262499,9.504162631776055,1.9934197255243262,7.0005816630254785,-4.120937973864727,95.72957166749929,20.843020772473636,2.503580968750577,10,-2.8200016021728516,-3.9150009155273438,-4.579999923706055,-5.970001220703125,4.3300018310546875,4,0.049896700689991524,1.3125074505877024,62.79999923706055,1.1538443480659164,62.209999084472656,-1.4303746124948091,61.47000122070313,0.049896700689991524
12233,2021-11-01,63.29999923706055,63.38000106811523,62.72999954223633,62.959999084472656,1748700.0,0.0058795317033286665,1.5999862671946623,1.030297775928238,97.66872785193166,80.44073530996977,-2.871920294848273,-5.206198970223333,-5.1640641802626845,-5.923030421411738,14.869219029819153,0.6500015258788991,2.0789285364539154,4.513499641418456,-0.8260384215697059,9.853037704406617,1.8437306099243784,7.183268672912533,-3.727568262714584,96.73462015747715,13.662319785693327,2.6697690314940803,11,-2.7549991607666016,-4.119998931884766,-5.0149993896484375,-6.340000152587891,3.5700035095214844,0,0.03127961399843282,1.0,62.93000030517578,1.3125074505877024,62.79999923706055,1.1538443480659164,62.209999084472656,0.03127961399843282
12234,2021-11-02,63.540000915527344,63.6500015258789,62.59000015258789,63.41999816894531,3139900.0,0.0037914957560738483,5.235229440143829,0.3529490962537446,97.46668497721355,83.57616794614941,-2.4229847809293616,-5.08802241712732,-5.37428386122258,-6.13666340548464,16.16470046745569,1.0600013732910085,2.4741576041642332,4.360501289367676,-1.169933611694617,9.890936190429969,1.5952838388365294,7.125718739898822,-3.206055922427531,94.68596006914403,5.928984901518177,2.765217450531147,11,-2.3899993896484446,-4.225000381469727,-5.255001068115234,-6.5800018310546875,2.970001220703125,1,0.032735313205612515,1.5999862671946623,63.29999923706055,1.0,62.93000030517578,1.3125074505877024,62.79999923706055,0.032735313205612515
12235,2021-11-03,62.79999923706055,62.81000137329102,61.1500015258789,61.81000137329102,4351000.0,-0.01164623336173043,2.2871214581932544,8.249793375293983,88.46153664120223,85.20830261604124,-1.2062822482382245,-4.069130657763651,-4.6057150952171355,-5.38566506706497,16.557854380781485,2.3899993896484446,2.8854402901142677,3.310999679565427,-2.306117234336,8.928116593466854,0.5024412226147135,6.11955813651614,-1.8028429374049182,65.99990844726591,-25.553641820381827,2.8085584569507147,11,-1.3249988555908203,-3.4849987030029297,-4.6775007247924805,-5.840000152587891,4.259998321533203,2,0.04283437355714992,5.235229440143829,63.540000915527344,1.5999862671946623,63.29999923706055,1.0,62.93000030517578,0.04283437355714992
12236,2021-11-04,63.040000915527344,63.11999893188477,62.02999877929688,62.43999862670898,3716300.0,0.0038216828245623002,1.8684277891270313,0.6060642257689252,87.68212014219974,86.7669026075731,-0.9610368080726062,-4.050554439839814,-4.795396249023526,-5.611725801441715,18.171276914773927,1.0900001525878906,3.2552293247374777,3.2550012588501005,-2.4595625366752927,8.969565054375487,0.397719361087411,6.11228315661279,-1.8899993896484446,75.59997558593778,-15.575400680451708,2.857281897762693,11,-1.0949993133544922,-3.7250003814697266,-5.280001640319824,-6.0800018310546875,3.839996337890625,3,0.05663070499646672,2.2871214581932544,62.79999923706055,5.235229440143829,63.540000915527344,1.5999862671946623,63.29999923706055,0.05663070499646672
12237,2021-11-05,64.05000305175781,64.19999694824219,63.1500015258789,63.459999084472656,3085500.0,0.016021607258284387,1.3595621201340888,0.983336194345357,91.1588877135397,88.00185158357687,-1.5719871207632394,-4.760401623813415,-5.719092704772656,-6.588838936821517,20.072466075020966,1.1599960327148438,3.4320787622611206,3.9195032119750977,-1.955044153151718,9.794050577101906,0.9822295294116898,6.8567768945385055,-2.9000015258789134,95.08215994736962,2.4771895745385137,2.9372736825634047,11,-1.4850044250488281,-4.460004806518555,-6.690003395080566,-7.090003967285156,2.2999954223632955,4,0.06448082836281177,1.8684277891270313,63.040000915527344,2.2871214581932544,62.79999923706055,5.235229440143829,63.540000915527344,0.06448082836281177
12238,2021-11-08,64.06999969482422,64.16999816894531,63.1500015258789,64.02999877929689,3263100.0,0.00031220362394446255,7.5000476841403145,0.06779770602457084,90.78453998233744,89.3419770292812,-1.2587559802585773,-4.376277540054417,-5.646580904271417,-6.562722697104967,21.412414386910097,1.0199966430664134,3.5652642171803066,3.5404998779296903,-2.262112216096426,9.343111971955814,0.6391938309166321,6.441805924942749,-2.3099990844726648,95.73778857290087,1.9028382719535841,2.9013060470130614,11,-1.3950004577636719,-4.450000762939453,-6.935000419616699,-7.1100006103515625,3.2300033569335938,0,0.04978933130327379,1.3595621201340888,64.05000305175781,1.8684277891270313,63.040000915527344,2.2871214581932544,62.79999923706055,0.04978933130327379
12239,2021-11-09,64.59999847412111,65.13999938964844,63.81000137329102,64.26000213623047,4093400.0,0.008272183265512156,-1.1451617865119588,8.499713904256666,89.62129638695258,90.49028309953152,-1.4506215225774142,-4.418471873484393,-6.0760052841716,-7.020704557813758,22.53598858851051,1.3299980163574148,3.6535764994059505,3.6169986724853658,-1.953499987241571,9.187497332212303,0.8317493426218974,6.402248002348834,-2.3519985961914287,86.46613522200823,-6.497794969176283,2.785249329863467,11,-1.454998016357436,-4.479999542236342,-7.464999198913588,-7.639999389648452,3.3600006103515483,1,0.035139385852621885,7.5000476841403145,64.06999969482422,1.3595621201340888,64.05000305175781,1.8684277891270313,63.040000915527344,0.035139385852621885
12240,2021-11-10,65.45999908447266,65.61000061035156,64.44000244140625,64.69999694824219,2860300.0,0.013312703261070036,1.2075329105997683,2.2353244771563556,90.31411821861701,91.57390070256997,-2.0127949130429457,-4.813272328823693,-6.83335838646515,-7.811259121736079,24.17629694521139,1.1699981689453125,3.6604049507367264,4.024999237060548,-1.4528243916895462,9.50282286581065,1.2860874226854975,6.763911051435599,-2.6335993041992225,95.81001538664813,3.404728766284677,2.7389118143750495,11,-2.079998016357422,-5.104999542236328,-8.324999809265137,-8.5,1.2399978637695312,2,0.016040376817036517,-1.1451617865119588,64.59999847412111,7.5000476841403145,64.06999969482422,1.3595621201340888,64.05000305175781,0.016040376817036517
12241,2021-11-11,65.22000122070311,65.54000091552734,64.59999847412111,65.20999908447266,2435900.0,-0.003666328553714737,1.8923084146154945,0.01316066857399124,85.43834162118392,90.95513928168641,-1.5571729593145562,-4.104830666473575,-6.5042806591598605,-7.495480233917313,26.022718779295246,0.9400024414062358,3.6867023298974857,3.3540012359619027,-1.8727496992714805,8.580752171195293,0.7406257683452111,5.967376703578594,-1.8368812744140541,84.14636037427414,-7.121462954346413,2.6133754676166943,11,-1.8400001525878764,-4.735000610351548,-8.142501831054673,-8.260002136230455,1.9199981689453267,3,0.02821214816700368,1.2075329105997683,65.45999908447266,-1.1451617865119588,64.59999847412111,7.5000476841403145,64.06999969482422,0.02821214816700368
12242,2021-11-12,64.23999786376953,65.31999969482422,64.13999938964844,65.12999725341797,1114100.0,-0.015026116813725121,-1.1651454489458801,-88.98093058746433,72.23793967595628,88.12949615102248,-0.41549880601721156,-2.7217237963931353,-5.473440259606775,-6.4342465096895864,28.423616695640856,1.1800003051757812,3.632981164582752,2.0294979095458956,-2.8400181599216694,6.899013979013461,-0.405260125187894,4.464255944279678,-0.41150178466797627,44.30881071341084,-44.739831896751404,2.434758034733784,11,-0.8599967956542969,-3.7549972534179688,-7.162498474121094,-7.279998779296875,3.0,4,0.04109588227644334,1.8923084146154945,65.22000122070311,1.2075329105997683,65.45999908447266,-1.1451617865119588,64.59999847412111,0.04109588227644334
12243,2021-11-15,64.58000183105469,65.29000091552734,64.40000152587889,64.69999694824219,1928300.0,0.0052927144861707465,-2.708363798200558,0.13482606683011297,72.11947208544912,85.31313916304867,-0.6200443603209465,-2.6112161254405635,-5.742133971404485,-6.694529473929556,30.986907031076566,1.0500030517578125,3.514027238491458,1.9985017776489258,-2.354042630295325,6.351046185593177,-0.1777704263231925,4.174773981621051,-0.44000244140625,42.77782134069689,-44.24984908874437,2.176272203972125,11,-1.2000007629394531,-4.095001220703125,-7.657502174377441,-7.620002746582031,3.0400009155273438,0,0.02740781345433896,-1.1651454489458801,64.23999786376953,1.8923084146154945,65.22000122070311,1.2075329105997683,65.45999908447266,0.02740781345433896
12244,2021-11-16,63.77000045776367,64.59999847412111,63.72999954223633,64.59999847412111,1608000.0,-0.01254260375231997,1.0963879786192225,6.916931586978755,60.98590981745893,82.2602917381883,0.25257433716781463,-1.379711099148409,-4.868119593182584,-5.836171387989168,33.17450623100703,0.8699989318847798,3.293242496619648,0.8760004043579102,-2.7897064913337033,4.541707300049524,-0.9568530434878966,2.708853852203717,1.8400001525878906,2.1277070638819393,-80.05355464230651,1.8328534478458074,11,0.049999237060546875,-3.2849998474121094,-6.857501029968262,-6.810001373291016,3.8999977111816406,1,0.055355222967767403,-2.708363798200558,64.58000183105469,-1.1651454489458801,64.23999786376953,1.8923084146154945,65.22000122070311,0.055355222967767403
12245,2021-11-17,64.45999908447266,64.55999755859375,63.18999862670898,63.52000045776367,1964300.0,0.010820113246917451,1.4035162275843962,-1.1325311725855702,61.52776328135638,79.3542520869835,-0.19801365058530962,-1.72414708891057,-5.499596975332381,-6.483369387547732,34.43302197787613,1.3699989318847727,2.999459390350708,1.290499114990233,-1.928094953731886,4.509093183712359,-0.318797919370823,2.899796149351296,1.1124015045165976,54.042520035257645,-24.952546147939664,1.6092970343610624,11,-0.07999801635742188,-3.9599990844726562,-7.547499656677246,-7.5,3.160003662109375,2,0.05429723936876529,1.0963879786192225,63.77000045776367,-2.708363798200558,64.58000183105469,-1.1651454489458801,64.23999786376953,0.05429723936876529
12246,2021-11-18,64.59999847412111,64.69999694824219,63.86000061035156,64.48999786376953,2190400.0,0.0021718801060637283,4.419373892498523,0.11702209686911805,61.58111382707435,76.0678327662651,-0.10443914269818322,-1.5249080151169352,-5.564379418081494,-6.575966392481291,35.53606675170366,0.839996337890625,2.7251966494948903,1.165498542785656,-1.5441602980117608,3.8751573835830655,-0.18933087761304535,2.5203279631843643,0.8771060363769294,66.19714273945351,-10.239894953608967,1.3548294203987055,11,-0.21999740600587359,-3.639997482299819,-7.687499046325698,-7.5749988555908345,3.5999984741210795,3,0.03250771708550948,1.4035162275843962,64.45999908447266,1.0963879786192225,63.77000045776367,-2.708363798200558,64.58000183105469,0.03250771708550948
12247,2021-11-19,64.90000152587889,65.41000366210939,64.16000366210939,64.66000366210939,1923300.0,0.004644010198823212,-1.0161325055836652,2.181786655568887,61.20448081995557,72.78115952600045,-0.3030601398317003,-1.5541148673087974,-5.767042591933091,-6.832728201894589,36.09899479916013,1.25,2.5700882834353607,1.2430015563964716,-1.146714423517821,3.632717536310764,0.04814356643932172,2.4378595463536143,-1.7100028991699148,77.0269829077883,3.027021765326225,1.194857989957146,11,-0.5000019073486186,-3.795001983642564,-8.000000953674302,-7.875001907348619,3.540000915527358,4,0.03451460417726415,4.419373892498523,64.59999847412111,1.4035162275843962,64.45999908447266,1.0963879786192225,63.77000045776367,0.03451460417726415
12248,2021-11-22,64.88999938964844,65.54000091552734,64.58999633789061,64.66000366210939,1858600.0,-0.00015411611703064487,-4.135015876943061,0.9583240614172269,59.76842451604217,69.46417376256596,-0.18384168610404572,-1.3129317053031215,-5.68779114253573,-6.780541037442582,36.21997208139642,0.950004577636733,2.4335701774459224,1.043499374389647,-1.07855783417439,3.165556582953684,-0.017529229892375042,2.104527978671669,-1.6556006622314499,72.3403875403993,0.9175307255129752,1.0610286042820194,11,-0.48999977111816406,-3.7849998474121094,-7.97499942779541,-7.864999771118164,2.7399978637695312,0,0.03621511012829459,-1.0161325055836652,64.90000152587889,4.419373892498523,64.59999847412111,1.4035162275843962,64.45999908447266,0.03621511012829459
12249,2021-11-23,65.51999664306639,65.72000122070311,64.91000366210939,64.98999786376953,2179300.0,0.009708695628658948,-1.3478626241181948,2.3043853247529498,69.99996073109723,67.20704515284153,-0.7483055220704387,-1.7117170223547902,-6.221092635568112,-7.350529830959076,36.11532481793199,0.8300018310546733,2.16251807308241,1.470996856689439,-0.46060044141378853,3.4025941547926664,0.5051982076378323,2.4367955057410526,-2.19337382812499,92.0946888310905,19.160270030447663,0.965798649051613,11,-1.0649967193603516,-4.07499694824218,-8.604996681213365,-8.294998168945298,2.730003356933608,1,0.03205137684844295,-4.135015876943061,64.88999938964844,-1.0161325055836652,64.90000152587889,4.419373892498523,64.59999847412111,0.03205137684844295
12250,2021-11-24,66.15000152587889,66.20999908447266,65.26999664306639,65.75,1746900.0,0.009615459632035472,2.615417345247058,0.7547215984338047,71.62723403532864,65.67247764330207,-1.419406233005418,-2.141192298718508,-6.763140669191252,-7.921363071192204,35.91473110895726,0.9400024414062642,1.9229094166228151,1.904001617431632,-0.041502097375470726,3.849505332238735,0.9312497600280807,2.8767534748351835,-2.679776006591787,97.44691074251853,23.823152839610117,0.9727518574035522,11,-1.4500026702880717,-4.190002441406236,-9.235001564025865,-8.77000236511229,1.3600006103515767,2,0.022978028843609,-1.3478626241181948,65.51999664306639,-4.135015876943061,64.88999938964844,-1.0161325055836652,64.90000152587889,0.022978028843609
12251,2021-11-26,64.94000244140625,65.65000152587889,64.61000061035156,65.30999755859375,965400.0,-0.018291746886797466,-1.0194216467659942,-0.9249842644338386,56.02164103061774,63.8706666827089,-0.28306962982992445,-0.8038637597709197,-5.429074669266846,-6.663098550646339,35.16127161366802,1.5400009155273295,1.6650550381653773,0.5870023727416935,-1.2563594436391128,2.4303641891224927,-0.3346785354487025,1.5086832809320967,-1.2505950369043006,38.048805904047626,-31.503170617654646,0.9216809081904009,11,-0.2400035858154297,-2.5100021362304688,-7.777502059936523,-7.560003280639648,1.7299957275390625,4,0.04126886671422403,2.615417345247058,66.15000152587889,-1.3478626241181948,65.51999664306639,-4.135015876943061,64.88999938964844,0.04126886671422403
12252,2021-11-29,66.06999969482422,66.23999786376953,64.94000244140625,65.33000183105469,2051000.0,0.01740063460018404,1.40741185529504,-2.0000206202573407,61.76469532264689,62.72013593128644,-1.2585301074146003,-1.777702323331468,-6.426086283303384,-7.735693742459986,34.40193650449414,1.2999954223632812,1.3266969050345523,1.559999656677249,-0.30776556101075414,3.427764874365245,0.6261170478332474,2.4938822655212505,-2.1789449559246137,89.69709019785553,22.48844002574502,0.9338826088439984,11,-1.355001449584961,-3.3000011444091797,-8.8149995803833,-8.690000534057617,-0.8700027465820312,0,0.03223849346536056,-1.0194216467659942,64.94000244140625,2.615417345247058,66.15000152587889,-1.3478626241181948,65.51999664306639,0.03223849346536056
12253,2021-11-30,65.27999877929689,65.76999664306639,64.95999908447266,65.66999816894531,4362100.0,-0.011957029198975677,1.7457714788186844,-0.5270277236501412,53.88127595384748,61.93073216866294,-0.40095743566206465,-0.8767084248669477,-5.504379669796791,-6.904436831274616,33.445446693778855,1.1100006103515625,1.0595419274225506,0.670998764038103,-1.135619130394744,2.477616658470957,-0.23231018317832763,1.5743077112545265,-1.1540497279102908,41.104251405356436,-22.69073690194992,0.9033089472164256,11,-0.5650005340576314,-2.039999008178725,-7.449997901916518,-7.544998168945327,-0.659996032714858,1,0.04840691974877198,1.40741185529504,66.06999969482422,-1.0194216467659942,64.94000244140625,2.615417345247058,66.15000152587889,0.04840691974877198
12254,2021-12-01,65.62000274658203,66.41999816894531,65.25,65.87000274658203,2952400.0,0.005208394204090805,-1.3636195496370278,0.6410266442349308,50.97089446175356,60.757746744262626,-0.5039355252004327,-1.10979376078798,-5.710202541291437,-7.199511517177825,32.453981315925915,1.1699981689453125,0.9698232943937839,0.9070026397705107,-0.8798747362219643,2.6938800157629785,0.013563951774273164,1.8004413277667481,-1.2826488139571381,55.801298263362,-3.7810816774996425,0.8934386879962349,12,-0.48000335693359375,-1.9450035095214844,-7.342503547668457,-7.445003509521484,-0.6200027465820312,2,0.030630820218011,1.7457714788186844,65.27999877929689,1.40741185529504,66.06999969482422,-1.0194216467659942,64.94000244140625,0.030630820218011
12255,2021-12-02,65.48999786376953,66.44000244140625,65.36000061035156,65.68000030517578,2975200.0,-0.001981177649665211,-3.800040690380116,0.760009765625,51.660491846046256,59.65545541303728,-0.23742854092739663,-0.8094277423637948,-5.465070509010729,-7.010666441478996,33.01854303750381,1.0800018310546875,0.8541430384008493,0.6424978256225558,-0.9302148594186264,2.2152105106637308,-0.1438585168980353,1.4288541681431468,-0.9027266227861901,48.08723349259157,-8.041469815120301,0.7863563425205884,12,-0.18999481201171875,-1.6949958801269531,-6.722497940063477,-7.054998397827148,0.15000152587890625,3,0.04214387274789266,-1.3636195496370278,65.62000274658203,1.7457714788186844,65.27999877929689,1.40741185529504,66.06999969482422,0.04214387274789266
12256,2021-12-03,66.61000061035156,66.66999816894531,65.44000244140625,66.0,2423100.0,0.01710189010712493,2.3698710311239313,-3.2104882749759076,64.3288824024327,60.002611144423625,-1.1648219106247097,-1.7373359074157406,-6.4307019111844,-8.063601181044405,33.485521508329164,1.2299957275390625,0.9295099604370307,1.584000587463379,0.06563027352234485,3.102370901404413,0.8248154304928619,2.343185744433896,-1.7633470013090147,96.53192446439755,37.300831411703925,0.7591851569705182,12,-0.9800033569335938,-2.700000762939453,-7.5750017166137695,-7.980001449584961,-2.25,4,0.013511507545896029,-3.800040690380116,65.48999786376953,-1.3636195496370278,65.62000274658203,1.7457714788186844,65.27999877929689,0.013511507545896029
12257,2021-12-06,68.18000030517578,68.36000061035156,67.43000030517578,67.55999755859375,2467800.0,0.0235700297318453,-1.1136436541445949,1.0163969282337344,68.94732995713107,61.02248952676685,-2.481590409025344,-3.1432165470192928,-7.823614378906541,-9.563428682790772,33.719153788230514,1.75,1.0005393166607064,2.947500419616702,0.9426020089563707,4.952398830277033,1.9450512142865364,3.9499496249468677,-3.041611566548795,94.70587575312189,32.01410119414007,1.0024492053301648,12,-1.6949996948242188,-3.424999237060547,-8.86500072479248,-9.270000457763672,-3.75,0,-0.022147288493277406,2.3698710311239313,66.61000061035156,-3.800040690380116,65.48999786376953,-1.3636195496370278,65.62000274658203,-0.022147288493277406
12258,2021-12-07,67.26000213623047,68.37000274658203,67.18000030517578,68.04000091552734,2382300.0,-0.01349366624856807,-1.5319135121096032,-1.2580569740970897,68.1581545303742,60.81784439335317,-1.3299069529121255,-2.0785459181354042,-6.737759251134349,-8.583164851590212,33.85522220709155,1.19000244140625,1.0525602094271704,1.868002128601077,-0.25176631358331747,3.9877705707854716,0.8081179075088869,2.927886349693267,-1.8199996948242188,64.42308867940677,-5.684686073301222,1.0598842210921968,12,-0.7700004577636719,-2.5,-7.697503089904785,-8.245002746582031,-3.19000244140625,1,-0.030627492158205483,-1.1136436541445949,68.18000030517578,2.3698710311239313,66.61000061035156,-3.800040690380116,65.48999786376953,-0.030627492158205483
12259,2021-12-08,66.87000274658203,67.55999755859375,66.83000183105469,67.27999877929689,1958100.0,-0.005798385032140252,-1.9795873880887505,0.5256367620016614,62.943073814085714,59.85293770210395,-0.8138562741176116,-1.5913533539683442,-6.164317065173783,-8.105814881777292,33.37506563549466,0.7299957275390625,1.088511931183703,1.3645025253295842,-0.818846730802818,3.5478517814619863,0.2728278972633831,2.4561771533957852,-0.8440002441406307,50.16614832444928,-21.066059204211967,1.0916746280662017,12,-0.3800010681152344,-2.1100006103515625,-7.007502555847168,-7.69000244140625,-3.1200027465820312,2,-0.033647374122696694,-1.5319135121096032,67.26000213623047,-1.1136436541445949,68.18000030517578,2.3698710311239313,66.61000061035156,-0.033647374122696694
12260,2021-12-09,66.51000213623047,67.19000244140625,66.12000274658203,66.65000152587889,2022600.0,-0.005383588987065813,-1.3260909226610054,0.34146523009355406,60.020990811116356,60.29730989993713,-0.44412364341232546,-1.2107306084969025,-5.599030582695704,-7.6702085926263734,32.368519723942235,1.0699996948242188,1.1424728914272748,0.9520017623901396,-1.2767644670465188,3.180767991826798,-0.16238135232819673,2.066384877108476,1.8600006103515625,36.51875711187087,-33.89006566300655,1.1143831147183296,12,0.14500045776367188,-1.75,-6.277501106262207,-7.195001602172852,-2.7600021362304688,3,-0.02270338426899421,-1.9795873880887505,66.87000274658203,-1.5319135121096032,67.26000213623047,-1.1136436541445949,68.18000030517578,-0.02270338426899421
12261,2021-12-10,67.05999755859375,67.55000305175781,66.65000152587889,67.02999877929689,1484500.0,0.008269364076048946,-1.2785042396615536,-0.21427792915523358,61.0429172663696,60.217112338128544,-0.7395438409302812,-1.7031306203306258,-5.902168213353008,-8.130253965732862,31.385680575131857,1.0400009155273438,1.085122364595378,1.4099973678588924,-0.910057876053699,3.730052611771491,0.24996974590258958,2.5700249898151952,1.2650051879882795,41.77754720052083,-26.64597628355429,1.160027621956298,12,-0.39499664306640625,-1.8599967956542969,-6.664997100830078,-7.744997024536133,-3.55999755859375,4,-0.0211750405702682,-1.3260909226610054,66.51000213623047,-1.9795873880887505,66.87000274658203,-1.5319135121096032,67.26000213623047,-0.0211750405702682
12262,2021-12-13,66.87999725341797,67.22000122070311,66.40000152587889,66.77999877929689,1911500.0,-0.002684168084236882,1.1025460449740097,3.333418107834269,59.99998466454072,60.89696886153891,-0.48339662986478515,-1.3862827109156228,-5.458449746928707,-7.855646981193203,30.77872346313392,0.8199996948242188,0.9523352278315684,1.0979970932006893,-1.1843804282090815,3.38037461461046,-0.04319166750418901,2.2391858539055676,1.4009054931640605,33.77753363715278,-32.739809599749144,1.1411887607048852,12,-0.06999588012695312,-1.1199951171875,-6.249996185302734,-7.564996719360352,-3.4999961853027415,0,-0.0376793771913263,-1.2785042396615536,67.05999755859375,-1.3260909226610054,66.51000213623047,-1.9795873880887505,66.87000274658203,-0.0376793771913263
12263,2021-12-14,66.34999847412111,67.37999725341797,66.20999908447266,66.95999908447266,1737500.0,-0.007924623221628124,-1.62921117149862,-6.100099183643053,54.213204653540664,61.257225549515255,0.23953265650725086,-0.7556223684671721,-4.703817223139936,-7.238432101289476,30.062261235369203,1.1699981689453125,1.039541946837005,0.4794984817504968,-1.7431174099215951,2.7021143734225817,-0.6318094640855492,1.5908064275865428,1.8876862724609254,15.971983066922673,-45.35567075532276,1.1113079458360426,12,0.5150032043456889,-0.5899963378906392,-5.272500038146987,-6.76000022888185,-3.36999893188478,1,-0.02893742596986182,1.1025460449740097,66.87999725341797,-1.2785042396615536,67.05999755859375,-1.3260909226610054,66.51000213623047,-0.02893742596986182
12264,2021-12-15,67.30000305175781,67.34999847412111,66.41000366210939,66.52999877929689,2030600.0,0.014318079871655787,1.160919741826785,-1.2623008229732158,55.65388825081424,61.700936261156144,-0.4996456937877696,-1.50475810098051,-5.395786626888551,-8.08299525702133,30.06915379118996,1.0,1.0043397067775004,1.2530029296874972,-0.8230985000079158,3.329104359382903,0.21495221483979776,2.2910536445351966,0.8953280548242191,82.51748624841943,24.694611195438718,1.0380507148477045,12,-0.3950004577636719,-1.5200023651123047,-6.152503967285156,-7.710004806518555,-5.030002593994141,2,-0.04799410416741767,-1.62921117149862,66.34999847412111,1.1025460449740097,66.87999725341797,-1.2785042396615536,67.05999755859375,-0.04799410416741767
12265,2021-12-16,67.95999908447266,68.30000305175781,67.23999786376953,67.33000183105469,1672200.0,0.009806775672911439,-1.6172799969859375,0.8181737114321534,65.69644376733376,61.852887523922924,-0.8632007987364716,-1.991187756612078,-5.814739424300534,-8.65914702540067,30.873778197954916,1.0600051879882812,1.1362372123208075,1.7379989624023438,-0.3647275474383207,3.840725472243008,0.6866357074820115,2.789362217322676,-1.839996337890625,83.73189847448903,22.440787206739436,1.0513632549203291,12,-0.714996337890625,-2.1799983978271484,-6.3274993896484375,-7.899999618530273,-6.189998626708984,3,-0.06194819218934555,1.160919741826785,67.30000305175781,-1.62921117149862,66.34999847412111,1.1025460449740097,66.87999725341797,-0.06194819218934555
12266,2021-12-17,66.69999694824219,68.06999969482422,66.52999877929689,67.69000244140625,4836300.0,-0.018540349517431776,-1.3157876621961435,-1.5714441416893732,53.23075261766281,60.106601152870894,0.45919957167846803,-0.5963684983187392,-4.3398068839785395,-7.316507083942312,31.338870955933206,1.5400009155273295,1.2596948485776522,0.37299690246581463,-1.594048497296626,2.3400423022282553,-0.6105257974154057,1.356519602347035,-0.5363941955566389,23.444829361066798,-32.83815569911181,0.9835226998812214,12,0.5450057983398438,-0.9199962615966797,-4.832496643066406,-6.404996871948242,-4.589996337890625,4,-0.04422784232705923,-1.6172799969859375,67.95999908447266,1.160919741826785,67.30000305175781,-1.62921117149862,66.34999847412111,-0.04422784232705923
12267,2021-12-20,67.13999938964844,67.16999816894531,65.63999938964844,66.30999755859375,3001200.0,0.0065967385537915035,2.4382018619164367,-0.8383810360506158,59.89361063179438,59.188318497473134,-0.16074520321932084,-0.9064243669935337,-4.555979428325756,-7.676861055921762,31.04697202433231,1.529998779296875,1.4115060881423176,0.7009994506835966,-1.1770053561211427,2.579004257488336,-0.23800295271877303,1.6400018540859662,1.160003662109375,56.39089980840494,-1.7372372844248574,0.9390024034023722,12,-0.1699981689453125,-1.3599987030029297,-5.207498550415039,-6.844999313354492,-5.6399993896484375,0,-0.05421506438395418,-1.3157876621961435,66.69999694824219,-1.6172799969859375,67.95999908447266,1.160919741826785,67.30000305175781,-0.05421506438395418
12268,2021-12-21,67.23999786376953,68.06999969482422,66.86000061035156,67.51999664306639,1731900.0,0.001489402368634929,-1.3269363381604238,-0.3373471826454466,58.842764571638014,58.73272858164561,-0.2948905915530702,-0.8657261390123949,-4.392521334221989,-7.652390303358587,30.883333038781625,1.2099990844726562,1.3611699274425035,0.6834980010986271,-1.0768162705228832,2.4438122727201375,-0.19665913471212093,1.5636551369093752,1.0068051147461006,60.15023576517559,1.656396845533159,0.8801571358107518,12,-0.26999664306640625,-1.4599971771240234,-5.307497024536133,-6.944997787475586,-5.219997406005859,1,-0.057406259938835635,2.4382018619164367,67.13999938964844,-1.3157876621961435,66.69999694824219,-1.6172799969859375,67.95999908447266,-0.057406259938835635
12269,2021-12-22,67.62000274658203,67.77999877929689,67.12000274658203,67.20999908447266,1223900.0,0.005651470774618472,-1.2372885739409782,-1.464305177111791,61.31776861782346,58.876815004613064,-0.6228156278967845,-1.1387199392719651,-4.4811687750644325,-7.914032878328186,30.595908214810308,0.659996032714858,1.119126392861162,0.9585025787353487,-0.7919892780835767,2.708994435554274,0.08325665032589313,1.8337485071448043,0.5746641601562601,74.43611394743182,14.0217281982436,0.8752459284094618,12,-0.6500015258789062,-1.8400020599365234,-5.687501907348633,-7.325002670288086,-4.8300018310546875,2,-0.06861879644895819,-1.3269363381604238,67.23999786376953,2.4382018619164367,67.13999938964844,-1.3157876621961435,66.69999694824219,-0.06861879644895819
12270,2021-12-23,67.66999816894531,68.01999664306639,67.41999816894531,67.41999816894531,879400.0,0.0007393584787425134,-3.7999877929686363,0.6097506512839598,56.35490422086834,58.35592466622404,-0.548658801926635,-1.1267725474936157,-4.26191037508891,-7.848804122127838,30.04631208219244,0.5999984741210795,0.9424264311327448,0.9324981689453153,-0.8560602706624394,2.72105660855307,0.038218949141437975,1.8267773887491927,0.4735753874511772,83.53903392411422,26.549293338177137,0.8942792198038797,12,-0.6999969482421875,-1.8899974822998047,-5.517498016357422,-7.374998092651367,-6.0,3,-0.0797989930145997,-1.2372885739409782,67.62000274658203,-1.3269363381604238,67.23999786376953,2.4382018619164367,67.13999938964844,-0.0797989930145997
12271,2021-12-27,67.62000274658203,67.87999725341797,67.12999725341797,67.66999816894531,596100.0,-0.0007388122316549506,2.191532879892213,-0.199981689453125,45.894441274848674,56.78864206736937,-0.4591582025199443,-0.9124873652320531,-3.9434934866586815,-7.674242894192936,30.13198031301776,0.75,0.8565348568608186,0.7485027313232422,-0.8661450014345604,2.363150464081045,-0.05882113505565201,1.5558265977021364,0.473499326479498,81.48160939388707,28.053894040402298,0.8073238663788997,12,-0.6500015258789062,-1.5050010681152344,-5.180002212524414,-7.325002670288086,-5.710002899169922,0,-0.0865128963502454,-3.7999877929686363,67.66999816894531,-1.2372885739409782,67.62000274658203,-1.3269363381604238,67.23999786376953,-0.0865128963502454
12272,2021-12-28,68.19999694824219,68.26999664306639,67.51000213623047,67.51999664306639,693800.0,0.008577257883791933,-1.1714460103106985,-13.601251335266575,57.25305971071828,57.1264037403891,-0.9300211164228784,-1.3963154761208614,-4.266970810622375,-8.130941863605145,29.93826387994921,0.7599945068359233,0.8453081084931569,1.2219970703124972,-0.4500216655171414,2.8940158061421357,0.3859877023976708,2.0580064382273235,-2.55999755859375,95.0354686679915,41.222366523984064,0.8360093679148206,12,-1.2299957275390625,-1.9349937438964844,-5.529995918273926,-7.904996871948242,-6.80999755859375,1,-0.08929613798241665,2.191532879892213,67.62000274658203,-3.7999877929686363,67.66999816894531,-1.2372885739409782,67.62000274658203,-0.08929613798241665
12273,2021-12-29,68.44000244140625,68.58000183105469,67.93000030517578,68.23999786376953,1050700.0,0.0035191422859770505,1.708320750218549,0.29412424687811434,62.401272772196734,57.876113131653824,-0.9413780423858498,-1.4624221917394777,-4.236256558220305,-8.24245004537839,29.81236319458933,0.6500015258789062,0.787286648937453,1.304002380371088,-0.28770535589416113,2.8957101166363373,0.5081485122384635,2.0998562485037127,-2.747403106689447,90.41099469599979,34.64381268343202,0.7958538681326247,12,-1.3300018310546875,-1.8550033569335938,-5.687502861022949,-8.145002365112305,-7.280002593994141,2,-0.1014027205412188,-1.1714460103106985,68.19999694824219,2.191532879892213,67.62000274658203,-3.7999877929686363,67.66999816894531,-0.1014027205412188
12274,2021-12-30,67.62999725341797,67.73999786376953,66.58999633789061,67.52999877929689,1764100.0,-0.011835259484126337,6.187516391293034,0.4999809269501483,58.25955249879598,57.049791879594075,-0.0889997947085277,-0.5208148040363056,-3.1709679722904127,-7.313260984540278,28.788345846377737,1.8500061035156392,0.7355299868128355,0.3934974670410156,-1.0412638871689666,1.8282588212509978,-0.3238832100639826,1.1108781441460138,-1.8219018188476497,52.261208278062256,-5.695362949133624,0.7173806771049922,12,-0.5199966430664062,-1.0349960327148438,-4.877497673034668,-7.334997177124023,-6.069995880126946,3,-0.08295130893814684,1.708320750218549,68.44000244140625,-1.1714460103106985,68.19999694824219,2.191532879892213,67.62000274658203,-0.08295130893814684
12275,2021-12-31,68.25,68.62000274658203,67.61000061035156,67.76000213623047,1048300.0,0.009167570187217366,-1.5569644702405672,4.900053406577335,58.68614146778285,57.65594619627408,-0.741518431429327,-0.9733472656189122,-3.5693196812035524,-7.816290178750776,27.92589697262018,1.0100021362304688,0.8174841014386658,0.8755001068115291,-0.37047013947773166,2.12147035310079,0.25251498366689873,1.4984852299561595,-2.3310283095703,81.77332125662885,20.87090728677527,0.6229851231446294,12,-1.1199989318847656,-1.6349983215332031,-5.3000001907348775,-7.8999996185302805,-6.709999084472656,4,-0.07999998658567997,6.187516391293034,67.62999725341797,1.708320750218549,68.44000244140625,-1.1714460103106985,68.19999694824219,-0.07999998658567997
12276,2022-01-03,67.51000213623047,68.33999633789061,66.55000305175781,68.33999633789061,1579400.0,-0.010842459542410698,3.31326696632943,-1.6938731023744358,54.251042992286195,57.02899423632873,0.14020601437502478,-0.17124629757357468,-2.6229828785479015,-6.982552856070569,26.54813449238117,1.7899932861327983,0.797523458847806,0.09050216674805256,-1.103121275293958,1.2841256087900632,-0.5063095542729457,0.6873138877690508,-1.4289685824316223,46.37677420305987,-17.214979689196866,0.5968117210210024,1,0.07500076293945312,-0.8950004577636719,-4.1800031661987305,-6.915002822875977,-5.740001678466797,0,-0.08650575888740808,-1.5569644702405672,68.25,6.187516391293034,67.62999725341797,1.708320750218549,68.44000244140625,-0.08650575888740808
12277,2022-01-04,66.66999816894531,68.01000213623047,66.59999847412111,67.51999664306639,2403900.0,-0.01244265946829759,-1.8484983931998589,1.0241017014587876,52.07253450765252,56.27674645144145,1.0130635599757056,0.5795453894465936,-1.619220288387993,-6.050985954359561,24.190225978538223,1.4100036621093608,0.5859596817933692,-0.6740016937255859,-1.8560505165182093,0.5080471290670374,-1.2650261051219047,-0.08297728232926715,-0.4366264635794721,5.7968664192334485,-61.182193128351294,0.5910244113963127,1,0.9150047302246094,0.11000442504882812,-3.1049985885620117,-6.07499885559082,-6.099998474121094,1,-0.07139640696361071,3.31326696632943,67.51000213623047,-1.5569644702405672,68.25,6.187516391293034,67.62999725341797,-0.07139640696361071
12278,2022-01-05,65.19999694824219,66.55000305175781,65.09999847412111,66.47000122070311,3346000.0,-0.022048916470314928,1.027967177779892,1.4941253556650682,37.25725301240516,53.6033558286172,2.4174833001471256,1.9892953954398536,-0.02012021429680999,-4.4965612246511455,22.206335369262803,1.5699996948242045,0.5743949018596624,-2.0410026550293026,-3.5637701531109514,-0.5182351569476538,-2.802386404070134,-1.279618905988471,3.4200057983398438,2.8408622939303454,-59.60440105455176,0.7613837490408256,1,1.660003662109375,1.5900039672851562,-1.457498550415039,-4.589998245239258,-4.9499969482421875,2,-0.05843554811234497,-1.8484983931998589,66.66999816894531,3.31326696632943,67.51000213623047,-1.5569644702405672,68.25,-0.05843554811234497
12279,2022-01-06,64.62000274658203,65.63999938964844,64.44999694824219,65.12999725341797,2482700.0,-0.008895617006248857,-1.7999856388898863,0.40156912688782276,29.534345349624317,50.6232937318123,2.8241665299369743,2.521353526407978,0.6729668767976591,-3.8391298499873443,20.70016253726919,1.19000244140625,0.43462606982527063,-2.5084968566894474,-4.4275569285869665,-0.5894367847919284,-3.468026892638207,-1.548966820740688,3.929599914550778,4.0768719891834735,-53.37586633518829,0.9595300359487585,1,1.9149971008300781,1.9149971008300781,-0.6425037384033203,-4.010004043579102,-4.5600013732910085,3,-0.053543837079965684,1.027967177779892,65.19999694824219,-1.8484983931998589,66.66999816894531,3.31326696632943,67.51000213623047,-0.053543837079965684
12280,2022-01-07,65.0,65.66999816894531,63.88000106811523,64.43000030517578,3703200.0,0.005880489589395355,-1.1437114532413444,-1.117658498638662,38.32419482626357,49.78215523752507,2.2636472490794546,2.131725051085155,0.3889538517434801,-4.143643945467673,20.067961145159707,1.7899971008300852,0.30133960642073987,-2.052999496459961,-4.181860127219437,0.07586113429951524,-3.117429811839699,-0.9885691810802228,3.3856184326171785,25.112110308161352,-35.12874004564961,1.0644303153797345,1,1.2500019073486328,1.2500019073486328,-0.5925006866455078,-4.30000114440918,-5.159999847412109,4,-0.0529230557955227,-1.7999856388898863,64.62000274658203,1.027967177779892,65.19999694824219,-1.8484983931998589,66.66999816894531,-0.0529230557955227
12281,2022-01-10,65.63999938964844,65.69000244140625,64.61000061035156,65.0,2701400.0,0.009846144456129746,1.918902200136091,1.1228065478979,39.9732563049638,47.86217708133012,1.4675795096710544,1.4544592703257848,-0.1646658522237061,-4.719320090460471,19.17144856944105,1.0800018310546875,0.11148312730523458,-1.3420001983642607,-3.562617780487912,0.8786173837593907,-2.4523089894260863,-0.23169140730243498,2.47528200109862,42.614960444463016,-17.3646582578587,1.1103087910618241,1,0.6100025177001953,0.6100025177001953,-1.0924968719482422,-4.929998397827148,-5.720001220703125,0,-0.062461890802023246,-1.1437114532413444,65.0,-1.7999856388898863,64.62000274658203,1.027967177779892,65.19999694824219,-0.062461890802023246
12282,2022-01-11,64.36000061035156,65.83000183105469,64.23999786376953,65.62000274658203,1768000.0,-0.019500286276643908,-1.119994506863877,-1.9687552154113916,33.37183272060281,44.636683742264125,2.397739949684407,2.673034125245948,1.1844289129269043,-3.375880346709387,18.595723587779172,1.5900039672851562,-0.06240821233974714,-2.4959991455078097,-5.007860758659319,0.01586246764370003,-3.7519299520835716,-1.2400683389320477,3.501163961037591,17.977497589027614,-40.24636643168903,1.2559308065757577,1,1.8900012969970703,1.8900012969970703,0.40999794006347656,-3.535001754760742,-4.1100006103515625,1,-0.04024238856472784,1.918902200136091,65.63999938964844,-1.1437114532413444,65.0,-1.7999856388898863,64.62000274658203,-0.04024238856472784
12283,2022-01-12,64.43000030517578,64.83000183105469,63.77000045776367,64.0,2093600.0,0.0010876273175945972,-1.382027191523651,-0.3412695048773547,30.89816802960391,41.5965299123539,1.8987795265721417,2.5843170631793555,1.1738352197010187,-3.4026242431953904,18.308611664290797,1.0600013732910156,-0.14646284183702107,-2.3299995422363224,-5.060528622117843,0.4005295376451983,-3.69526408217709,-0.964735002295555,3.1922944560169384,32.03880618573119,-23.137353502460883,1.3652645399407635,1,1.7650012969970703,1.7650012969970703,1.1900005340576172,-2.760000228881836,-4.490001678466804,2,-0.05990998901239308,-1.119994506863877,64.36000061035156,1.918902200136091,65.63999938964844,-1.1437114532413444,65.0,-0.05990998901239308
12284,2022-01-13,64.06999969482422,64.72000122070311,63.91999816894531,64.30000305175781,2874800.0,-0.0055874687047400284,-2.0188429371373746,-0.5348911481343482,29.214779888342974,38.321934181305025,1.9005518422228818,2.8352936409155802,1.5825462609951444,-2.9951142511119286,18.005983855694186,0.8000030517577983,-0.39606275221954945,-2.5284999847412166,-5.496322127670922,0.43932215818848874,-4.012411056206062,-1.044588913276371,3.2441115220941725,14.563060051813185,-35.49590626109682,1.483911071464851,1,1.9849987030029297,2.125001907348633,1.555002212524414,-2.394998550415039,-3.9899978637695312,3,-0.059622283643194884,-1.382027191523651,64.43000030517578,-1.119994506863877,64.36000061035156,1.918902200136091,65.63999938964844,-0.059622283643194884
12285,2022-01-14,63.75,64.25,62.95000076293945,63.83000183105469,2617700.0,-0.004994532485538161,1.8260909226610054,0.3478289713736027,28.331452327392427,35.44197966298349,1.6931510810881036,2.9763163782403836,1.9723983816396213,-2.625630545930207,17.236465807662217,1.2999992370605469,-0.741320205225378,-2.6379997253417997,-5.790673259867276,0.5146738091836767,-4.214336492604545,-1.0616629580790544,3.2805823561860166,27.77774098480082,-17.550250820676478,1.5763367672627395,1,1.730001449584961,2.035001754760742,1.8750019073486328,-2.0749988555908203,-4.729999542236328,4,-0.0578823313993565,-2.0188429371373746,64.06999969482422,-1.382027191523651,64.43000030517578,-1.119994506863877,64.36000061035156,-0.0578823313993565
12286,2022-01-18,63.75,64.26000213623047,62.66999816894531,63.45000076293945,2898600.0,0.0,1.4090905150116608,-3.749904634751097,23.35333116482039,32.250957069335485,1.2334116687694774,2.8922663178360892,2.0359538579870247,-2.566542894227169,17.305043003257907,1.5900039672851562,-1.0299437867082588,-2.490499877929693,-5.850903696293031,0.8699039404336446,-4.170701787111369,-0.8102979687480172,2.872524196861363,34.17723352680425,-4.66220724753736,1.6802019091816702,1,0.8600006103515625,1.8950004577636719,1.9575023651123047,-2.0749988555908203,-4.590000152587891,1,-0.06133333093979776,1.8260909226610054,63.75,-2.0188429371373746,64.06999969482422,-1.382027191523651,64.43000030517578,-0.06133333093979776
12287,2022-01-19,63.5,64.44000244140625,63.4900016784668,63.70000076293945,1857000.0,-0.0039215686274509665,-7.636472403807806,-0.6666709052299633,20.454533009905447,30.383988180168846,1.102387012570972,3.0099038692857647,2.3153543195584234,-2.246812744246519,18.224494601924725,0.9500007629394531,-1.4094150794958153,-2.55849990844726,-6.1030212877104475,0.9860214708159347,-4.330760598078854,-0.7862392188156662,2.6482210735114364,38.42594554882098,5.857563381590168,1.7722606896315962,1,0.75,2.145000457763672,2.4325008392333984,-1.8249988555908203,-1.1500015258789062,2,-0.056377981591412385,1.4090905150116608,63.75,1.8260909226610054,63.75,-2.0188429371373746,64.06999969482422,-0.056377981591412385
12288,2022-01-20,63.38000106811523,64.44000244140625,63.20000076293945,63.63000106811523,1791600.0,-0.0018897469588152749,-3.065575205743397,1.2499952316466079,22.294658972278995,29.579578582686032,1.0471934706034531,2.9786091356764857,2.463320838568741,-2.0549977896725338,18.606072299149478,1.2400016784667969,-1.7385053436244107,-2.485499000549318,-6.176474936085604,1.2054769349869616,-4.330986968317454,-0.6400110327811817,2.3508332568482686,34.63423620570295,4.368624743917394,1.8454879677681406,1,0.8699989318847727,2.2649993896484446,2.905000686645515,-1.7049999237060476,0.03999710083008523,3,-0.04938467995214102,-7.636472403807806,63.5,1.4090905150116608,63.75,1.8260909226610054,63.75,-0.04938467995214102
12289,2022-01-21,62.97999954223633,63.68999862670898,62.81999969482422,63.68999862670898,1822400.0,-0.006311163129344433,1.4507043766991834,2.8399963378905966,14.630836812220963,26.946983247792414,1.3299548941222952,3.1760052725211096,2.870132471126283,-1.5847771400172093,19.08379194245822,0.8699989318847585,-2.0271481944306373,-2.6535003662109347,-6.461581609781035,1.154580877359166,-4.557540987995992,-0.7494597444258844,2.3835344440049795,17.51415960482418,-5.978467235793929,1.9040406217850503,1,1.2700004577636719,2.6650009155273438,3.3325023651123047,-1.3049983978271484,0.670001983642571,4,-0.048269306726314465,-3.065575205743397,63.38000106811523,-7.636472403807806,63.5,1.4090905150116608,63.75,-0.048269306726314465
12290,2022-01-24,62.27000045776367,62.9000015258789,60.68000030517578,62.54999923706055,2924300.0,-0.01127340567852031,3.53059921682203,0.3943649864067694,14.689988776967027,24.137731300237217,1.801417270455346,3.647728235735002,3.5511071887095653,-0.8129245014258117,19.76626816604376,2.299999237060547,-2.0946610411205597,-3.0934995651245174,-7.056216541736035,0.8692174114869928,-5.074858053430276,-1.1121410768187587,2.7703092304021197,42.287214075413274,20.793316271067397,1.9813584883057567,1,0.9850006103515625,2.3800010681152344,4.072501182556152,-0.5649986267089844,2.2199974060058594,0,-0.03516940116604639,1.4507043766991834,62.97999954223633,-3.065575205743397,63.38000106811523,-7.636472403807806,63.5,-0.03516940116604639
12291,2022-01-25,61.77000045776367,62.22000122070313,61.1500015258789,61.47999954223633,2154100.0,-0.008029548680333454,-1.252638172794291,-1.0357220708446866,15.395449404814812,22.14035537626077,1.8938903319593905,3.886238883467513,4.023411390761112,-0.2597373572700121,20.79862322735314,1.1199989318847727,-2.064697547502462,-3.300999450683591,-7.422832358453945,0.8208334570867635,-5.361915904568775,-1.2400829967984137,2.6598659167835166,28.98934929012177,5.282275018375927,2.060916453885177,1,0.9850006103515625,2.8800010681152344,4.742501258850098,-0.034999847412109375,3.479999542236328,1,-0.04451999319443689,3.53059921682203,62.27000045776367,1.4507043766991834,62.97999954223633,-3.065575205743397,63.38000106811523,-0.04451999319443689
12292,2022-01-26,62.11000061035156,62.93999862670898,61.52999877929688,62.02999877929688,1943400.0,0.0055042925379347185,-1.6111064016163066,0.2758675120359651,24.033597605776293,21.377625329168815,1.3423231038353265,3.2323210405828036,3.6906885152438633,-0.5582440676264895,21.313885931523576,1.4099998474120952,-2.168248525709963,-2.656499481201166,-6.704179715255989,1.3911807528536642,-4.680339598228585,-0.6326593641737546,1.794884514483627,38.03190140230627,11.20268017370148,2.0238401170274143,1,0.5900001525878835,2.5400009155273438,4.402501106262207,-0.375,3.4799957275390483,2,-0.047496389211881485,-1.252638172794291,61.77000045776367,3.53059921682203,62.27000045776367,1.4507043766991834,62.97999954223633,-0.047496389211881485
12293,2022-01-27,61.5,62.9900016784668,61.2400016784668,62.63000106811523,1790300.0,-0.00982129454769154,-1.1212150636824132,-14.12469006294223,23.913001875454512,20.78853888329232,1.6684505295568144,3.4738414219164184,4.2900671628964915,0.09778833486397787,21.681005409900123,1.75,-2.368231071008715,-2.919499969482416,-6.828729782061629,0.9897298430967894,-4.8741148757720225,-0.9648850631928099,1.9534012500828695,27.242529969469796,-2.362895774252994,1.9546149062896037,1,1.0600013732910156,3.1500015258789062,4.875000953674316,0.3650016784667969,4.69000244140625,3,0.013821113400342977,-1.6111064016163066,62.11000061035156,-1.252638172794291,61.77000045776367,3.53059921682203,62.27000045776367,0.013821113400342977
12294,2022-01-28,62.02000045776367,62.40999984741211,61.18000030517578,61.2400016784668,2728000.0,0.008455291996157355,-1.7333276819395584,-0.6902637539961491,25.65359426199619,20.490999098248288,0.924274301807408,2.647756508026305,3.7913809516865626,-0.3723698793376684,23.45596984396243,1.2299995422363281,-2.393476617428419,-2.118999671936038,-5.859716493197354,1.6217171493252849,-3.989358082566696,-0.2486412613053801,1.045124660032208,58.008630128163844,26.68500207779887,1.8703584106306599,1,0.5400009155273438,2.6300010681152344,4.3550004959106445,-0.154998779296875,3.1499977111816406,4,0.022573326360019186,-1.1212150636824132,61.5,-1.6111064016163066,62.11000061035156,-1.252638172794291,61.77000045776367,0.022573326360019186
12295,2022-01-31,62.790000915527344,63.02000045776367,61.5,61.72999954223633,5688600.0,0.012415357176400743,1.0,1.3589782464102664,27.20001220703125,20.918408102938386,0.004221167252374869,1.5259706831222672,3.029837545375358,-1.0948894439343633,24.42877897735216,1.5200004577636719,-2.3967864477767193,-1.0759992599487305,-4.317034524903349,2.165036005005888,-2.6965168924260325,0.5445183725285787,-2.1100006103515625,87.7005522134437,55.41732851429893,1.6205176324773085,1,-0.22999954223632812,1.8600006103515625,3.5850000381469727,-0.9249992370605469,2.680000305175767,0,0.013696457999873735,-1.7333276819395584,62.02000045776367,-1.1212150636824132,61.5,-1.6111064016163066,62.11000061035156,0.013696457999873735
12296,2022-02-01,61.66999816894531,63.47999954223633,61.31999969482422,62.90999984741211,3126600.0,-0.017837278710806093,-1.2268055427197238,-1.1698113886559687,27.914608464488254,21.747305375669807,0.8919449365182288,2.304157391971046,4.140943890444191,0.07342934871027751,26.209458402535248,2.1599998474121094,-2.384854469175835,-1.9040018081665053,-4.79623688458598,0.9882332682529693,-3.350119346376246,-0.45788426995676446,-0.943197860717774,21.304262013397885,-12.26025843834751,1.4461175382097387,2,0.8900032043457031,2.9800033569335938,4.705002784729004,0.19500350952148438,4.090003967285156,1,0.04572725439522163,1.0,62.790000915527344,-1.7333276819395584,62.02000045776367,-1.1212150636824132,61.5,0.04572725439522163
12297,2022-02-02,61.90999984741211,62.11999893188477,61.52999877929688,61.599998474121094,2195800.0,0.0038917088631866825,-1.622218454626455,-0.2500007690911496,29.872219950603977,22.589256595483697,0.4500059755558041,1.7805541551943165,3.884979751697472,-0.10790760226781515,28.08636795651288,0.5900001525878906,-2.335096194961011,-1.4260002136230483,-4.012795637300087,1.1607952100539904,-2.719397925461564,-0.13260250178453248,-1.0730715698242221,31.73912106028716,-1.9350142941815704,1.2933977118385183,2,0.27499961853027344,2.740001678466797,4.632501602172852,-0.029998779296875,2.8800010681152344,2,0.05394928381230657,-1.2268055427197238,61.66999816894531,1.0,62.790000915527344,-1.7333276819395584,62.02000045776367,0.05394928381230657
12298,2022-02-03,61.38999938964844,62.13999938964844,61.38999938964844,61.81999969482422,1505000.0,-0.008399296705626003,-2.4883696172885506,-1.3870916138559035,29.127742331098787,24.20002387535901,0.7353711401351575,2.108592625787338,4.382968635156672,0.4534799284059545,29.564374717979035,0.75,-2.269669850236852,-1.7555007934570312,-4.325420117461675,0.8144185305476128,-3.0404604554593533,-0.4705411314547092,-0.44734826147461604,9.13039800574195,-25.847422142707913,1.2849596620023205,2,0.6900005340576172,3.2600021362304688,5.227502822875977,0.9500026702880859,3.2300033569335938,3,0.06841500228049147,-1.622218454626455,61.90999984741211,-1.2268055427197238,61.66999816894531,1.0,62.790000915527344,0.06841500228049147
12299,2022-02-04,61.15999984741211,61.6500015258789,60.36000061035156,60.88000106811523,1646400.0,-0.003746531104789508,1.0476170292641398,-0.651159489718084,29.541881180421754,25.850234142409533,0.7599733459676017,2.177740572283561,4.56752035558543,0.7332102526687194,30.914756387902376,1.2900009155273366,-2.1683480495880616,-1.8125001907348661,-4.429882494798306,0.8048821133285671,-3.121191342766579,-0.503809038703146,2.3199996948242188,25.641009965900018,-9.824255153971983,1.3086911520317177,2,0.7600002288818359,3.3300018310546875,5.6875,1.4300003051757812,4.969997406005859,4,0.08224333889050817,-2.4883696172885506,61.38999938964844,-1.622218454626455,61.90999984741211,-1.2268055427197238,61.66999816894531,0.08224333889050817
12300,2022-02-07,61.56000137329102,61.709999084472656,60.95000076293945,61.06000137329102,1649200.0,0.006540247332846194,-1.1111028694951477,1.7857220708446413,33.72959663445441,27.88736161236949,0.27789022258898655,1.588238905055384,4.105471977239908,0.37682874968470514,31.961888760972716,0.7599983215332031,-2.098080625674477,-1.2404987335205035,-3.746638350416511,1.2656408833754966,-2.493568541968507,0.012571074927500092,1.8575981903076126,38.461576081840185,2.716339472997177,1.2530698084480014,2,0.3599987030029226,2.930000305175774,5.292499542236321,1.029998779296868,4.749996185302727,0,0.058641921948048514,1.0476170292641398,61.15999984741211,-2.4883696172885506,61.38999938964844,-1.622218454626455,61.90999984741211,0.058641921948048514
12301,2022-02-08,61.540000915527344,62.06999969482422,61.31000137329102,61.90999984741211,1795400.0,-0.0003248937186079992,1.2028980699804637,-0.7399978637695312,34.92310166214972,29.09730650752209,0.2926047627620889,1.3547893831750457,4.100921758797881,0.4647264908283546,32.93497548216556,0.759998321533196,-1.9397136561664468,-1.0554992675781278,-3.23285147957381,1.1218529444175545,-2.144175373575969,0.033176838419713306,1.8164466690063534,66.29219743857905,29.61018151340469,1.088676105997841,2,0.37999916076660156,2.80999755859375,5.332500457763672,1.3549995422363281,4.650001525878906,1,0.06386090748633988,-1.1111028694951477,61.56000137329102,1.0476170292641398,61.15999984741211,-2.4883696172885506,61.38999938964844,0.06386090748633988
12302,2022-02-09,61.77000045776367,62.13999938964844,61.540000915527344,61.88999938964844,1187400.0,0.0037373990707609828,-1.0689673316101367,0.3243223737795511,37.82149316644878,30.642694428743678,0.010397704209850644,0.9705661074539051,3.812109211073704,0.30129788810745595,33.699443834976364,0.5999984741210938,-1.7225700500679721,-0.6959997177124038,-2.7351781183593857,1.3431786829345782,-1.7155889180358983,0.3235894826110908,1.5265181872863849,79.21352889742315,40.52624995823086,1.0195892003234917,2,0.14999961853027344,2.4150009155273438,5.3300018310546875,1.3950004577636719,2.88000106811522,2,0.06459449002586659,1.2028980699804637,61.540000915527344,-1.1111028694951477,61.56000137329102,1.0476170292641398,61.15999984741211,0.06459449002586659
12303,2022-02-10,60.56999969482422,61.72000122070313,60.34000015258789,61.22000122070313,2658100.0,-0.019426918472503107,-1.4864870437830906,5.416727596401496,33.73820907093943,31.54098496307071,1.1897160760495638,1.9674291824601795,4.963608245231526,1.5641222273522146,34.475758657146386,1.4300003051757812,-1.5122846480331802,-1.703000450134276,-3.68949281971895,0.2834919194503911,-2.6962466349266094,-0.7097542653419424,2.6677885895318667,12.777757762382407,-27.40684673914823,0.993246184792335,2,1.3400001525878906,2.875001907348633,6.6125030517578125,3.06500244140625,4.870002746582031,3,0.06967147502006221,-1.0689673316101367,61.77000045776367,1.2028980699804637,61.540000915527344,-1.1111028694951477,61.56000137329102,0.06967147502006221
12304,2022-02-11,60.25,61.45000076293945,60.06000137329102,60.72000122070313,1473200.0,-0.00528313845858519,-2.2705926703826753,0.7230771036538876,35.61254892669652,32.47571126525574,1.3770487576260422,2.093927232050703,5.219426765211836,1.9436467668332682,35.347735824384344,1.3899993896484304,-1.4461182761383924,-1.8320001602172837,-3.8255647544659155,0.16156443403135512,-2.828782457341603,-0.8352178630929643,2.87187675908536,9.13455807240198,-29.512421849603278,0.9967822971243179,2,1.5200004577636719,2.6950016021728516,6.575000762939453,3.710000991821289,5.69000244140625,4,0.07253116591837405,-1.4864870437830906,60.56999969482422,-1.0689673316101367,61.77000045776367,1.2028980699804637,61.540000915527344,0.07253116591837405
12305,2022-02-14,60.06000137329102,60.459999084472656,59.36999893188477,60.349998474121094,1546900.0,-0.0031535041777424055,3.2745244702414955,0.6170135056164939,37.25784371468146,33.5138485152772,1.2729351336360963,2.1010269402783806,5.345904226797636,2.1826104535931705,35.82404838801564,1.0900001525878835,-1.3380376228329922,-1.837498855590816,-3.8638190955128593,0.1888213843312272,-2.8506589755518377,-0.8243387356297944,2.8781628626466755,24.909831313288567,-14.340842411376297,1.01316011996102,2,0.6949977874755788,2.539999008178704,6.474998474121087,4.370000839233391,6.539997100830085,0,0.10106553015875064,-2.2705926703826753,60.25,-1.4864870437830906,60.56999969482422,-1.0689673316101367,61.77000045776367,0.10106553015875064
12306,2022-02-15,59.84000015258789,60.61999893188477,59.41999816894531,60.36000061035156,1916500.0,-0.0036630239039748824,1.3077002079749225,1.7931229528683303,32.77695161476122,33.836596477961336,1.347786432668542,2.1218709031980296,5.462411619975796,2.4626101968870415,36.103140117528945,1.2000007629394602,-1.2848312644849003,-1.8620000839233413,-3.890249075516998,0.1662489076703153,-2.8761245797201695,-0.847875588126513,2.8127108590255716,16.967550289958044,-21.51042863401165,1.014124495796829,2,0.9149990081787109,2.760000228881836,6.410001754760742,4.935001373291016,7.119998931884766,1,0.10812161412947541,3.2745244702414955,60.06000137329102,-2.2705926703826753,60.25,-1.4864870437830906,60.56999969482422,0.10812161412947541
12307,2022-02-16,59.91999816894531,60.36999893188477,59.38999938964844,59.91999816894531,1756000.0,0.0013368652432057537,1.1777730682829466,-0.0,36.96369242235591,34.707257599212134,1.0681481844560778,1.8550245052154395,5.227102015217611,2.4443237051015316,36.60394720691812,0.9799995422363352,-1.305324127566145,-1.6030019760131822,-3.5946914957988625,0.38868754377249815,-2.5988467359060223,-0.607157216120342,2.4700958762898537,23.40420005876221,-15.813596672443953,0.9958447598928406,2,0.8350009918212891,2.680002212524414,6.33000373840332,4.965003967285156,8.870002746582031,2,0.1046395938595086,1.3077002079749225,59.84000015258789,3.2745244702414955,60.06000137329102,-2.2705926703826753,60.25,0.1046395938595086
12308,2022-02-17,60.25,60.58000183105469,59.56000137329102,59.93000030517578,1872400.0,0.0055073738507842585,1.0816264567811706,100.0,34.923351964891864,35.30519879748659,0.6251754725223577,1.347599862763424,4.772079885746734,2.1765031043646985,36.86554263040384,1.0200004577636648,-1.2529555756905921,-1.1165000915527372,-2.981674588057402,0.7486744049519274,-2.0490873398050695,-0.18391284330040492,1.8984864361671328,42.307706415287925,5.24099488366403,0.9325872482523309,2,0.5049991607666016,1.8500003814697266,6.000001907348633,4.635002136230469,8.959999084472656,3,0.07302907096894429,1.1777730682829466,59.91999816894531,1.3077002079749225,59.84000015258789,3.2745244702414955,60.06000137329102,0.07302907096894429
12309,2022-02-18,59.93999862670898,60.47999954223633,59.75,60.08000183105469,4279000.0,-0.005145251008979668,-1.8076880754135642,-0.4375104308228055,23.65990434360154,34.186344098502936,0.8313452378272999,1.4948144944738644,4.963453839405936,2.556775316738147,36.924893611769996,0.7299995422363281,-1.242763478277496,-1.2745014190673913,-3.0805792404354975,0.5315764023007148,-2.1775403297514444,-0.3714625083833383,1.986208809115567,45.59997558593636,14.321026685272734,0.9030389106840516,2,0.8150005340576243,2.105001449584968,6.255002975463874,4.9450035095214915,9.79000473022463,4,0.09175849083597565,1.0816264567811706,60.25,1.1777730682829466,59.91999816894531,1.3077002079749225,59.84000015258789,0.09175849083597565
12310,2022-02-22,60.08000183105469,60.68000030517578,59.66999816894531,60.13999938964844,1874100.0,0.0023357225150706373,-1.2954466638923567,0.42854418135743444,32.05424954792055,33.86758275247747,0.5133059289820423,1.2462243145795355,4.715609895753204,2.4995877774064326,35.88980663243992,1.0100021362304688,-1.1863571777272597,-1.024998283386232,-2.8271786347928582,0.7771820680203945,-1.9260884590895415,-0.12390810768292226,1.6417089244546759,53.4885233879219,20.082509865516457,0.9010901757033132,2,0.6749973297119141,1.8249988555908203,6.0449981689453125,4.805000305175781,9.379997253417969,1,0.09753662502923888,-1.8076880754135642,59.93999862670898,1.0816264567811706,60.25,1.1777730682829466,59.91999816894531,0.09753662502923888
12311,2022-02-23,59.02000045776367,60.38999938964844,58.97999954223633,60.04999923706055,1222500.0,-0.0176431647966947,-1.5405388686507664,17.16734486266531,22.47623628709168,32.16255421032668,1.3167205724608522,2.2025658337321374,5.635499069704807,3.6524101685799835,34.95622255616293,1.4099998474121094,-1.148377152726198,-1.9474996566772447,-3.9450866063404035,0.05008729298591419,-2.946293131508824,-0.9487061818456652,2.513573351855726,2.3529939750249635,-29.972392003333205,0.9987934748315799,2,1.3299999237060547,2.690000534057617,6.61250114440918,5.865001678466797,11.079998016357436,2,0.12843100571952526,-1.2954466638923567,60.08000183105469,-1.8076880754135642,59.93999862670898,1.0816264567811706,60.25,0.12843100571952526
12312,2022-02-24,59.15999984741211,59.22000122070313,57.86000061035156,58.77999877929688,1859400.0,0.002372066902111003,4.439960937797895,-0.368933513081087,27.104758338862297,31.425504128984784,0.8577608427395873,1.9291358851424434,5.359928311462866,3.613854102564872,34.999744618972386,1.3600006103515696,-1.1702307385501172,-1.6600002288818345,-3.736475192754021,0.41647473499035215,-2.698237710817928,-0.6217627469457412,2.1182165354689815,46.09926871433866,10.39208879115116,1.0382374819360936,2,0.49500083923339844,1.9900016784667969,5.967500686645508,5.725002288818359,11.880001068115234,3,0.13184582922884758,-1.5405388686507664,59.02000045776367,-1.2954466638923567,60.08000183105469,-1.8076880754135642,59.93999862670898,0.13184582922884758
12313,2022-02-25,62.349998474121094,62.54999923706055,59.5,59.75,2452600.0,0.05392154555335971,1.0333328247070312,6.842082015760806,57.598964040048905,33.86843914157949,-2.2944811799836984,-1.2584387365813399,2.085717249803537,0.525877473487327,33.721327215858935,3.3899993896484375,-1.1346542685068783,1.4874984741210966,-0.6803612338982816,3.655358182140475,0.4035686201114075,2.5714283281307857,-4.489997863769531,95.73559015986758,56.32799455506941,1.0839298540096902,2,-2.144998550415039,-1.1999969482421875,2.597501754760742,2.9750022888183594,8.450004577636719,4,0.10328793262247205,4.439960937797895,59.15999984741211,-1.5405388686507664,59.02000045776367,-1.2954466638923567,60.08000183105469,0.10328793262247205
12314,2022-02-28,63.41999816894531,63.709999084472656,61.97000122070313,62.25,2901100.0,0.017161182373858885,-1.0115631918290389,0.4499995598423649,60.9411527112387,36.499917918974745,-3.2045177199420536,-2.3380493753938225,0.9115761593683942,-0.4260605605937542,32.28150619948752,1.7399978637695241,-1.1142396411029765,2.4874982833862305,0.08459808243495104,4.89039848433751,1.2860481829105908,3.68894838386187,-5.55999755859375,95.04271809966731,53.22217110827741,1.2014501004756397,2,-2.634998321533203,-2.634998321533203,1.5275020599365234,2.2250022888183594,6.870002746582031,0,0.0912961381692774,1.0333328247070312,62.349998474121094,4.439960937797895,59.15999984741211,-1.5405388686507664,59.02000045776367,0.0912961381692774
12315,2022-03-01,63.6500015258789,64.31999969482422,62.88000106811523,63.4000015258789,2216200.0,0.003626669245887948,-1.232554425932837,0.2136755480783025,62.11250851846202,39.759424241608166,-3.2092085907117465,-2.6354405717491787,0.5566799959192039,-0.5503156663709348,31.591057933068523,1.4399986267089915,-0.9433898737481812,2.674501609802242,0.1065333540940756,5.242469865510408,1.3905174819481587,3.958485737656325,-5.556000976562494,89.62850984676241,48.80069254581014,1.2839841278540824,3,-2.5600013732910085,-2.5600013732910085,1.2974987030029368,1.9949989318847727,7.889999389648445,1,0.09552241453729882,-1.0115631918290389,63.41999816894531,1.0333328247070312,62.349998474121094,4.439960937797895,59.15999984741211,0.09552241453729882
12316,2022-03-02,64.48999786376953,65.19000244140625,63.709999084472656,63.95000076293945,2394000.0,0.013197114183086223,-1.9019660641691631,2.1599884033203125,64.59225526700209,42.82926455767996,-3.7104279304271515,-3.429151660504772,-0.36040348731734184,-1.2867488572952297,31.53723814636512,1.5400009155273509,-0.7362306676461827,3.37349796295166,0.3719040825642139,6.375091843339106,1.872701022757937,4.874294903145383,-6.022437365722659,90.45014457334729,52.227437361225114,1.5007969401937233,3,-2.964996337890625,-2.964996337890625,-0.5374965667724609,0.160003662109375,6.200004577636719,2,0.07706623329716789,-1.232554425932837,63.6500015258789,-1.0115631918290389,63.41999816894531,1.0333328247070312,62.349998474121094,0.07706623329716789
12317,2022-03-03,65.25,65.47000122070311,64.62999725341797,64.72000122070311,2603700.0,0.011784806348356769,-1.3661859835378165,0.9814844903466712,76.35133857997108,47.43237418157766,-4.062024739077351,-4.138270874809351,-1.2044356116049073,-1.9380364279744384,31.536329700770118,0.9800033569335795,-0.49340225645800473,3.9665000915527315,0.4513048506793069,7.481695332426149,2.2089024711160192,5.724097711989444,-6.244644146484376,96.31488817891398,52.60679558112229,1.7575976204367094,3,-3.5849990844726634,-3.5849990844726634,-1.5474987030029297,-0.5999984741210938,6.6999969482421875,3,0.07432947853059169,-1.9019660641691631,64.48999786376953,-1.232554425932837,63.6500015258789,-1.0115631918290389,63.41999816894531,0.07432947853059169
12318,2022-03-04,65.58999633789061,65.66000366210939,64.44000244140625,65.0,2034300.0,0.00521067184506685,2.3424187952007784,1.1132032014740034,79.99997428294411,53.69238195261571,-3.9838254451882023,-4.371615734425276,-1.629467409641947,-2.1494719524775263,31.482571760132856,1.2200012207031392,-0.1623724441101757,4.096496582031236,0.08739091588677184,8.1056022481757,2.091943748959004,6.101049415103468,-5.938175947656241,98.10278379674735,47.95504033956747,2.0045528330722338,3,-3.829994201660135,-3.829994201660135,-1.914995193481431,-0.9399948120117045,5.210006713867202,4,0.08309200917714232,-1.3661859835378165,65.25,-1.9019660641691631,64.48999786376953,-1.232554425932837,63.6500015258789,0.08309200917714232
12319,2022-03-07,66.19000244140625,66.45999908447266,65.12000274658203,65.75,1676400.0,0.00914782950169224,1.7346983261969637,0.7457714788186183,82.92156359004038,59.344305735073476,-4.027577377658517,-4.822728966339213,-2.321540664366964,-2.6071814364032804,30.95878142340268,1.339996337890625,0.16839207358754038,4.445002555847168,-0.07459868722062879,8.964603798914972,2.1852019343132696,6.704803177381066,-5.817200058546881,92.45819014891181,37.502095463129336,2.2598006215339015,3,-4.030002593994141,-4.030002593994141,-2.585000991821289,-1.5400009155273438,5.689994812011719,0,0.06964798973126651,2.3424187952007784,65.58999633789061,-1.3661859835378165,65.25,-1.9019660641691631,64.48999786376953,0.06964798973126651
12320,2022-03-08,65.16999816894531,66.55999755859375,65.15000152587889,66.36000061035156,1358900.0,-0.015410246787101789,-1.2926844397027328,-2.704535996670828,76.35999832470465,65.33139040591935,-2.4693008910711853,-3.7085449009644122,-1.4089660555753767,-1.463577948667563,30.496406043383896,1.409996032714858,0.49545441441047444,3.2444984436035185,-1.5254086079247458,8.014405495131776,0.8595449178393864,5.629451969367651,-3.9449882478600813,51.228065478979005,-8.180821748430006,2.384953525764129,3,-2.9599990844726562,-2.9599990844726562,-1.5649967193603516,-0.5199966430664062,7.290000915527344,1,0.07856380068185742,1.7346983261969637,66.19000244140625,2.3424187952007784,65.58999633789061,-1.3661859835378165,65.25,0.07856380068185742
12321,2022-03-09,65.47000122070311,66.26999664306639,65.41999816894531,65.80000305175781,1601000.0,0.0046033920544248375,-2.9534083247577496,0.27731189413757157,76.86347468492788,70.86013666659332,-1.9647705962102222,-3.8989260240649912,-1.8135159277918262,-1.6398565700377006,30.435630958230774,1.0999984741210795,0.9572624956154527,3.348001480102525,-1.6722669018898983,8.368269862094948,0.8378672891063133,5.8581356710987365,-3.3913932776165154,48.584959981573576,-14.74301722448341,2.5101341909962125,3,-2.440002441406236,-3.2600021362304545,-1.8649997711181499,-0.8199996948242045,6.369995117187514,2,0.0927142138635666,-1.2926844397027328,65.16999816894531,1.7346983261969637,66.19000244140625,2.3424187952007784,65.58999633789061,0.0927142138635666
12322,2022-03-10,65.76000213623047,65.94000244140625,65.12999725341797,65.13999938964844,903700.0,0.004429523600431029,-1.5312384517267277,-1.8787857770378809,76.77353486568502,72.99064453610842,-1.3634919388370008,-4.084071903570063,-2.2255471640744986,-1.8151660006891674,30.358427193238345,0.8100051879882812,1.3804306320521391,3.438502311706543,-1.8336659578135368,8.710670581226623,0.8024181769465031,6.074586446466583,-2.96437185466273,62.264279956238845,-3.5688425373011867,2.6360841347600403,3,-1.4950027465820312,-3.5500030517578125,-2.155000686645508,-1.1100006103515625,5.989997863769531,3,0.07496958858004055,-2.9534083247577496,65.47000122070311,-1.2926844397027328,65.16999816894531,1.7346983261969637,66.19000244140625,0.07496958858004055
12323,2022-03-11,64.79000091552734,66.18000030517578,64.70999908447266,65.76999664306639,1085200.0,-0.014750626356331953,-1.5789508907657508,-1.5806312680735635,72.14609676914777,74.23563832032053,-0.01226794085748395,-2.9320356749860252,-1.3991010420747472,-0.731915697951365,29.40344984319827,1.470001220703125,1.9907759378225407,2.2575010299682603,-3.0571297422134336,7.572131802149954,-0.3998143561225902,4.914816416059111,-1.3920718696354442,4.324426867038102,-61.421467467552375,2.6573153860908483,3,-0.07000160217285156,-2.5800018310546875,-1.3725004196166992,-0.1399993896484375,7.019996643066406,4,0.11051081851426403,-1.5312384517267277,65.76000213623047,-2.9534083247577496,65.47000122070311,-1.2926844397027328,65.16999816894531,0.11051081851426403
12324,2022-03-14,64.62000274658203,65.80999755859375,64.33999633789061,65.52999877929689,1301500.0,-0.0026238334085988413,1.0000103801738873,0.9285714285714566,70.67393612438264,75.18690805431173,0.3864960341469299,-2.548525816306608,-1.3514802772244963,-0.4542554342679921,28.124805957097966,1.4700012207031392,2.6050325143903734,1.8690027236938462,-3.4097170658582456,7.147722513245945,-0.7703571710821961,4.508362618469896,-0.7161427386578367,12.61289435700104,-52.42455702292473,2.639359894776049,3,0.5149955749511719,-2.410003662109375,-1.2550020217895508,0.029998779296875,8.129997253417969,0,0.09563602665588955,-1.5789508907657508,64.79000091552734,-1.5312384517267277,65.76000213623047,-2.9534083247577496,65.47000122070311,0.09563602665588955
12325,2022-03-15,66.12999725341797,66.19000244140625,64.94000244140625,65.26999664306639,1375000.0,0.02336729252020664,1.550991810170336,-0.9450597359044234,81.10233697681846,77.02136157762466,-0.8210590799557735,-3.7739473039661817,-2.9888166766545794,-1.8695473226684385,26.510485742881286,1.5699996948242188,2.8498837556307137,3.0754974365234347,-2.24955948892368,8.400554361970542,0.4129689737998774,5.738025899246992,-1.8011552373866522,92.74614676106631,18.962460988227846,2.6625284627235546,3,-0.6800003051757812,-3.9199981689453125,-2.9249963760375977,-1.6399955749511719,6.5800018310546875,1,0.0869499506852438,1.0000103801738873,64.62000274658203,-1.5789508907657508,64.79000091552734,-1.5312384517267277,65.76000213623047,0.0869499506852438
12326,2022-03-16,66.30999755859375,66.79000091552734,65.41000366210939,66.25,1864200.0,0.002721916114498013,1.7058656334614588,0.06976455350330787,81.16824137877134,77.55657299971358,-0.7998561518406291,-3.630517237560575,-3.272836776374575,-1.9584253544174715,25.15159300686725,1.3799972534179545,3.002218512632382,2.931997871398927,-2.3568048508205663,8.22080059361842,0.2875965102891769,5.57639923250867,-1.9700012207031392,80.40806285363746,2.99349789741035,2.6444013611097454,3,-0.7449989318847656,-3.984996795654297,-3.104996681213379,-1.8199958801269531,5.310005187988281,2,0.09274621855391496,1.550991810170336,66.12999725341797,1.0000103801738873,64.62000274658203,-1.5789508907657508,64.79000091552734,0.09274621855391496
12327,2022-03-17,66.19000244140625,66.83999633789061,65.91999816894531,66.30000305175781,1409800.0,-0.0018096082281027215,-1.8307237259090152,-1.8334181078331637,72.85716231988047,76.76292722603985,-0.595078098518087,-3.1797309075274285,-3.2333204886851945,-1.765442883633412,23.714405732307934,0.9199981689452983,3.1385079437472854,2.498502540588376,-2.669175344207389,7.666180425384141,-0.08533640180949931,5.0823414829862585,-1.4090052795410202,74.00024414062557,-1.0515252482399546,2.583838942397882,3,-0.6000061035156392,-3.8400039672851634,-3.0550031661987305,-1.7000007629394531,5.079994201660156,3,0.0853602309727357,1.7058656334614588,66.30999755859375,1.550991810170336,66.12999725341797,1.0000103801738873,64.62000274658203,0.0853602309727357
12328,2022-03-18,64.65000152587889,66.29000091552734,64.54000091552734,65.94999694824219,5133200.0,-0.023266367407836608,-1.3026366643410348,11.81807462893618,56.9335004287769,73.87536465256612,0.8912910312938322,-1.3630770619990926,-1.7459628635997788,-0.17104727280015197,22.03719333235335,1.75,3.149111779827379,0.7385015487670756,-4.1809561246229805,5.657959222157132,-1.7212272879279453,3.1982303854621037,2.1899948120117188,12.40020751953125,-57.63922874825283,2.4597288366950263,3,0.9399948120117188,-2.3000030517578054,-1.5975008010864116,-0.15999984741209516,5.580001831054716,4,0.10982209290867595,-1.8307237259090152,66.19000244140625,1.7058656334614588,66.30999755859375,1.550991810170336,66.12999725341797,0.10982209290867595
12329,2022-03-21,65.44000244140625,65.52999877929689,64.66999816894531,64.91000366210939,1406000.0,0.012219658111084941,1.4225660863958167,-0.4076928042818507,59.49099076139414,72.00103047886495,-0.01819929827026101,-1.8128503581359112,-2.56181477320726,-0.9074153394296331,20.269342290214848,0.8799972534179972,3.001076969800593,1.253502273559576,-3.334951146891413,5.841955694010572,-1.0407244366659256,3.5477289837850705,1.3999938964843608,39.13057900585498,-27.2565171054883,2.294226710225497,3,0.1499938964843608,-3.0900039672851634,-2.7625017166137695,-0.9600009918212891,4.970001220703125,0,0.0973409975479611,-1.3026366643410348,64.65000152587889,-1.8307237259090152,66.19000244140625,1.7058656334614588,66.30999755859375,0.0973409975479611
12330,2022-03-22,65.94000244140625,66.27999877929689,65.34999847412111,65.84999847412111,2187700.0,0.00764058651201438,1.4155957394103642,0.169819197328244,57.97581927827132,69.90240210034756,-0.4442001030400178,-1.9513719150384006,-3.09463903657403,-1.362146179594049,18.883272376082292,0.9300003051757812,2.792816406823178,1.4605022430419865,-2.7572674104214627,5.678271896505436,-0.6483825836897381,3.569387069773711,0.8539939880370895,60.869752707611546,-2.3713506503522197,2.108884826731725,3,-0.3500061035156392,-3.5900039672851634,-3.5825014114379883,-1.6000003814697266,4.8600006103515625,1,0.10327566433812407,1.4225660863958167,65.44000244140625,-1.3026366643410348,64.65000152587889,-1.8307237259090152,66.19000244140625,0.10327566433812407
12331,2022-03-23,66.59999847412111,66.73000335693361,65.73999786376953,65.94999694824219,2657000.0,0.010009038645415913,1.1758092507356457,7.22192082733028,57.50833590051068,67.7618244375504,-1.0359953644468476,-2.1232362402621874,-3.8010991361235753,-1.9819962464714251,17.080887431087596,0.9900054931640767,2.495782384734788,1.7414983749389847,-1.7018190603088073,5.18481581018677,0.019839657315088743,3.4631570925628807,0.1489180450439136,89.56528950292855,29.247551845500453,1.7216587176238933,3,-1.0100021362304972,-4.250000000000021,-4.922498703002944,-2.6049976348877095,2.190002441406236,2,0.0917417530080833,1.4155957394103642,65.94000244140625,1.4225660863958167,65.44000244140625,-1.3026366643410348,64.65000152587889,0.0917417530080833
12332,2022-03-24,66.95999908447266,67.47000122070311,66.52999877929689,66.69000244140625,2875800.0,0.0054054146936870495,-2.186427527704918,0.41537847576791703,57.602677146285394,66.14588892389904,-1.349823961780345,-1.9699173856013203,-4.16307406351514,-2.3014256816130114,14.730224552639717,0.9400024414062216,2.3259862802208175,1.7114990234374972,-0.5927058066518072,4.015703853526809,0.559396608392845,2.8636014384821493,-2.4199981689453125,82.59378555935474,25.93796310389729,1.1521024150446548,3,-1.0550003051757955,-4.29499816894532,-5.282499313354492,-2.964998245239258,0.950004577636733,3,0.06959384297826232,1.1758092507356457,66.59999847412111,1.4155957394103642,65.94000244140625,1.4225660863958167,65.44000244140625,0.06959384297826232
12333,2022-03-25,68.79000091552734,68.91000366210939,66.98000335693361,67.23999786376953,2226500.0,0.027329776823115992,1.156414627908925,5.740823419706689,62.69530769786694,65.25937465428618,-2.8527536434938554,-3.470654990311317,-5.976082781226452,-4.085710907473924,15.932713565092502,1.950004577636733,2.1650328293637386,3.219500732421878,0.8227180291850686,5.61628343565868,2.0211093808034803,4.417892084040275,-4.191399993896482,97.16975020962781,43.18201956606593,1.1983913516184024,3,-2.0649986267089844,-5.404998779296868,-7.11250114440918,-4.795000076293945,-0.37000274658203125,4,0.03605168911953416,-2.186427527704918,66.95999908447266,1.1758092507356457,66.59999847412111,1.4155957394103642,65.94000244140625,0.03605168911953416
12334,2022-03-28,69.20999908447266,69.22000122070311,68.37000274658203,68.80999755859375,1305300.0,0.006105511896431937,3.047555902708604,0.2580649924690641,70.95437950571922,64.13182382416404,-2.853238442447534,-3.620252162369823,-6.362251388952785,-4.460918220850772,17.435678399150973,0.8499984741210795,1.9971443113645932,3.349998855590826,0.6654707637243149,6.03452694745733,2.0077348096575776,4.692262901524074,-4.438942053222647,99.74154705085705,43.52911446093943,1.342264045933253,3,-2.329998016357422,-5.66999816894532,-7.782499313354492,-5.214998245239258,1.1500015258789062,0,0.014737816586531283,1.156414627908925,68.79000091552734,-2.186427527704918,66.95999908447266,1.1758092507356457,66.59999847412111,0.014737816586531283
12335,2022-03-29,69.73000335693361,69.75,68.66000366210939,69.37999725341797,1229800.0,0.007513426951881286,4.5897335576508524,0.8750119208835161,71.60246028804468,63.06895925852774,-3.1389759043774745,-3.8592698930203966,-6.831369987934593,-4.9208373957997225,18.721219408202195,1.0899963378906108,1.9645370340165158,3.5660030364990405,0.5756222671629843,6.556383805835104,2.0708126518310053,5.061193421167076,-4.6920096743164095,99.50133086250199,40.57571043489132,1.4951903846680312,3,-2.585002899169936,-5.925003051757827,-8.330003738403335,-5.7350025177002095,-0.9100036621093892,1,0.009751904093493025,3.047555902708604,69.20999908447266,1.156414627908925,68.79000091552734,-2.186427527704918,66.95999908447266,0.009751904093493025
12336,2022-03-30,69.45999908447266,69.47000122070311,68.87000274658203,69.30000305175781,1265300.0,-0.0038721391002787264,5.666638409698686,0.45712355044029884,68.80080449824297,62.61825283390135,-2.654279915746315,-3.370649513218922,-6.512568362875513,-4.595540234215775,19.55783669976141,0.8600006103515767,1.9758835813140507,3.0474987030029297,-0.17422262385264276,6.269220029858495,1.4366380395751435,4.658359366430716,-4.04504489646483,90.99376380161682,31.148313906772067,1.610860663427784,3,-2.3149986267089844,-5.654998779296875,-8.129999160766602,-5.464998245239258,0.8400039672851562,2,0.019291736034368956,4.5897335576508524,69.73000335693361,3.047555902708604,69.20999908447266,1.156414627908925,68.79000091552734,0.019291736034368956
12337,2022-03-31,70.09999847412111,70.38999938964844,68.94000244140625,69.15000152587889,3185000.0,0.009213927412669909,-1.1167914104963022,5.937628153164071,77.91798436253991,64.94986215987502,-2.9964254733885554,-3.8247668956161363,-7.0872679751248455,-5.192090679500282,20.432667722306526,1.4499969482421875,1.742410522635879,3.4449981689453324,-0.12011584706688438,7.010112184957542,1.662441160939224,5.227555176951441,-4.338240621153915,91.49556443042403,23.60975931319868,1.7825570080061064,3,-2.569999694824233,-5.974998474121108,-9.0699977874756,-6.299997329711928,-0.04000091552735796,3,-0.018687554737642054,5.666638409698686,69.45999908447266,4.5897335576508524,69.73000335693361,3.047555902708604,69.20999908447266,-0.018687554737642054
12338,2022-04-01,71.04000091552734,71.06999969482422,69.37999725341797,70.25,1945100.0,0.01340945024061968,2.9764834711114703,0.8315825824378555,81.22567573585056,67.36482715703684,-3.2795655657845515,-4.569831448920922,-7.945832872584518,-6.083056295312161,21.347424114873302,1.69000244140625,1.5201769417260493,4.112500381469729,0.08675299334599629,8.138247769593463,2.099626687407863,6.125374075531596,-4.815418908892028,98.88893284429801,23.019586932873167,2.0128736940618666,4,-2.8300018310546875,-5.755001068115234,-10.637499809265137,-7.799999237060547,-3.5500030517578125,4,-0.04405964545439389,-1.1167914104963022,70.09999847412111,5.666638409698686,69.45999908447266,4.5897335576508524,69.73000335693361,-0.04405964545439389
12339,2022-04-04,70.80000305175781,70.86000061035156,69.77999877929689,70.66000366210938,1441700.0,-0.0033783482640281637,7.307881917952822,0.17721421190377318,75.9156753113358,69.35814449404401,-2.457753258335302,-4.181124129205017,-7.612611977642587,-5.803381919611198,21.86386757963739,1.2600021362304545,1.5170131860570848,3.642002487182623,-0.719825152169733,8.003830126534986,1.461088667506445,5.822916306858801,-3.9939709225398303,88.79680134733422,14.440050930602354,2.180913819676181,4,-2.3950042724609375,-4.280002593994141,-10.122502326965332,-7.560001373291016,-2.3800048828125,0,-0.03361588672634119,2.9764834711114703,71.04000091552734,-1.1167914104963022,70.09999847412111,5.666638409698686,69.45999908447266,-0.03361588672634119
12340,2022-04-05,70.29000091552734,71.94000244140625,70.05000305175781,70.97000122070312,1626100.0,-0.007203419692759505,-2.2586307820813847,-4.85716621253406,71.30621877075299,70.8912425907376,-1.4145702695718967,-3.4444771341694604,-6.99050212819904,-5.269997862852804,22.50685777024206,1.8899993896484375,1.806376399563021,2.876000213623044,-1.594202135625281,7.346202562871369,0.6408990389988816,5.1111013882472065,-2.9722926784366166,46.254016615679774,-26.208008493910015,2.2351011746241634,4,-1.0550003051757812,-2.8799991607666016,-9.505001068115234,-7.049999237060547,-5.430000305175781,1,0.000995869880672462,7.307881917952822,70.80000305175781,2.9764834711114703,71.04000091552734,-1.1167914104963022,70.09999847412111,0.000995869880672462
12341,2022-04-06,71.54000091552734,71.55999755859375,70.04000091552734,70.38999938964844,1812900.0,0.01778346825606425,1.554627344125661,-1.6911779555475772,75.54915927349558,72.88529616042761,-2.112266199171387,-4.44427169461872,-8.095438927034138,-6.48527779384591,23.180512288382122,1.5199966430664062,2.071069078542962,3.822500228881836,-0.9085921546117675,8.55359261237544,1.4569540371350342,6.188046420628638,-3.5751714898324423,86.66661580403647,13.804350401287877,2.365546191746803,4,-2.079998016357422,-3.7150001525878906,-10.450000762939453,-8.299999237060547,-6.0800018310546875,2,-0.03802070430380389,-2.2586307820813847,70.29000091552734,7.307881917952822,70.80000305175781,2.9764834711114703,71.04000091552734,-0.03802070430380389
12342,2022-04-07,70.69000244140625,71.44999694824219,70.16999816894531,71.44999694824219,1744700.0,-0.01188144343364983,2.368442186841207,-0.6608639116848998,80.87933004910731,74.90574308834321,-0.7571468055026145,-3.379248404715497,-7.118224317411915,-5.589501606031888,24.166942793768385,1.3700027465820312,2.3358733517627,2.726001739501953,-2.088648881854212,7.540652360858118,0.3186764288238777,5.1333270501800286,-2.168648793511764,51.17197395282302,-28.126398779088447,2.407325310678081,4,-0.5349998474121094,-2.5500030517578125,-9.165000915527344,-7.450000762939453,-4.100006103515639,3,-0.005517037433570682,1.554627344125661,71.54000091552734,-2.2586307820813847,70.29000091552734,7.307881917952822,70.80000305175781,-0.005517037433570682
12343,2022-04-08,71.94999694824219,72.02999877929688,70.73999786376953,71.26000213623047,2260300.0,0.017824224972694314,2.0353017206559496,-0.9078944726644849,81.75607076505327,76.10593100604699,-1.7005923468478557,-4.295566537241712,-8.214073369816248,-6.801355742106409,25.68253956382906,1.339996337890625,2.6240391173225532,3.6279964447021484,-1.2572057468721027,8.5131986362764,1.1853953489150229,6.070597540489274,-2.950032469256058,96.4443630642361,11.566640437695568,2.4426010957871265,4,-1.6049957275390625,-3.7649993896484375,-10.28499603271485,-8.70999526977539,-5.289993286132798,4,-0.026268234465777973,2.368442186841207,70.69000244140625,1.554627344125661,71.54000091552734,-2.2586307820813847,70.29000091552734,-0.026268234465777973
12344,2022-04-11,70.80000305175781,72.02999877929688,70.6500015258789,72.02999877929688,2246600.0,-0.01598323759918474,1.243905767346078,-1.782615906854344,72.29359326485067,76.18272355902543,-0.3367505521475067,-2.8025307808179605,-6.9266764584932545,-5.5964864903225475,27.577858020597844,1.3799972534179688,2.8914436571606927,2.1690025329589844,-2.507608727739168,6.845613793657137,-0.16930309739009886,4.507308163308068,-1.3152330847219673,38.1911031196206,-47.669441138972424,2.338305630349077,4,-0.3500022888183594,-2.6150054931640625,-9.040000915527337,-7.560001373291016,-4.970001220703125,0,-0.04675148369087678,2.0353017206559496,71.94999694824219,2.368442186841207,70.69000244140625,1.554627344125661,71.54000091552734,-0.04675148369087678
12345,2022-04-12,71.87999725341797,72.0199966430664,70.56999969482422,70.8499984741211,1645100.0,0.015254154733166159,1.2137399245212692,-0.8374002902901662,73.32156572539273,76.68503036204208,-1.2065806027373753,-3.615005403453523,-7.878708279823016,-6.625785428332804,29.27030603933327,1.4499969482421875,2.9973708206386505,2.9614967346191463,-1.7743381808367218,7.697331650075014,0.5935792768912194,5.329414192347073,-1.9879906764203525,92.46222678878823,6.7782407620426,2.3679174577279323,4,-1.3949966430664062,-3.6949996948242188,-9.71999740600586,-8.639995574951172,-6.029998779296861,1,-0.048135770961067026,1.243905767346078,70.80000305175781,2.0353017206559496,71.94999694824219,2.368442186841207,70.69000244140625,-0.048135770961067026
12346,2022-04-13,72.45999908447266,72.62000274658203,71.43000030517578,71.88999938964844,2114300.0,0.00806902967747547,1.6741416998842742,0.553398417824657,73.83016984337908,76.23082874880198,-1.4709682011845047,-3.911168471671971,-8.285263191339837,-7.153440036131258,30.740770791118237,1.19000244140625,3.0129881946390356,3.2339984893798857,-1.5865807967203125,8.054577775480084,0.8237088463297937,5.644288132429978,-2.2259137551071575,93.46925048345359,7.088920881563368,2.4102896430500977,4,-1.4599990844726562,-3.979999542236328,-10.25,-9.21999740600586,-6.610000610351548,2,-0.10488543431060693,1.2137399245212692,71.87999725341797,1.243905767346078,70.80000305175781,2.0353017206559496,71.94999694824219,-0.10488543431060693
12347,2022-04-14,71.83999633789062,72.63999938964844,71.80999755859375,72.48999786376953,1017500.0,-0.008556482948050337,-1.3380363417543333,-1.1403541647147006,64.76281284781894,74.40162176124292,-0.6461388894610138,-2.9999903602431743,-7.503179066730382,-6.4889541060132245,32.26042506363852,0.8300018310546875,2.9722746038341086,2.33149604797363,-2.4013676563403124,7.064359752287572,-0.034935804183334085,4.697927900130594,-1.2699966430664062,61.35250387919755,-22.68554094683484,2.36643185215697,4,-0.6299972534179688,-3.3499984741210938,-9.21999740600586,-8.599994659423828,-5.3899993896484375,3,-0.08880842954682844,1.6741416998842742,72.45999908447266,1.2137399245212692,71.87999725341797,1.243905767346078,70.80000305175781,-0.08880842954682844
12348,2022-04-18,71.75,72.44999694824219,71.43000030517578,72.08999633789062,900200.0,-0.0012527330523144364,-1.0816348773841962,0.523070061152388,62.70001426697862,72.93321497853657,-0.49711475574885355,-2.4778475845960344,-7.232041615489777,-6.354386601239327,34.94348202937887,1.0199966430664062,2.9949227399248457,1.8864997863769588,-2.3511461912527096,6.124145764006627,-0.2323232024378683,4.005322775191786,-0.7660003662109318,57.00485406477246,-24.012145732403738,2.1188229888148338,4,-0.4099998474121094,-3.2600021362304688,-8.512500762939453,-8.509998321533203,-3.6699981689453125,0,-0.0719164273464723,-1.3380363417543333,71.83999633789062,1.6741416998842742,72.45999908447266,1.2137399245212692,71.87999725341797,-0.0719164273464723
12349,2022-04-19,71.80999755859375,72.33000183105469,71.69999694824219,71.88999938964844,1173100.0,0.0008362029072299659,-3.1999898275774377,0.2353020375190737,60.901453505807936,71.77712994909822,-0.4456421124520489,-2.1461885212993224,-7.09905143940864,-6.379070874624233,37.771534727492416,0.6300048828125,2.8803012559832695,1.627997589111331,-2.141449774661197,5.397444952883859,-0.256726092774926,3.512721270997588,-0.49479797363281364,59.903287274389186,-17.99996957130942,1.8847236818862618,4,-0.4699974060058594,-3.3199996948242188,-8.344998359680176,-8.569995880126953,-3.3899993896484375,1,-0.07171694849706955,-1.0816348773841962,71.75,-1.3380363417543333,71.83999633789062,1.6741416998842742,72.45999908447266,-0.07171694849706955
12350,2022-04-20,72.75,73.06999969482422,72.37000274658203,72.5199966430664,1179200.0,0.013090133315200925,-1.6415420271495818,-2.8749761586877742,66.11168524699923,70.72852172393198,-1.11751554793166,-2.6876408426372222,-7.844059464249,-7.287994836695759,40.321004479674194,1.2600021362304688,2.6494691571273705,2.2275001525878935,-1.1371070138253145,5.5921073190011015,0.5451965693812895,3.9098037357944975,-1.3199996948242188,80.4878162245648,4.0652530743671775,1.6823035832066056,4,-1.1300010681152344,-3.9449996948242188,-9.07750129699707,-9.509998321533203,-3.720001220703111,2,-0.0951202497449527,-3.1999898275774377,71.80999755859375,-1.0816348773841962,71.75,-1.3380363417543333,71.83999633789062,-0.0951202497449527
12351,2022-04-21,72.70999908447266,73.31999969482422,72.2699966430664,72.55999755859375,1112100.0,-0.0005498407632624769,-1.8767074610954924,0.6521710286263973,63.57962845347724,68.80633265775084,-0.9991704921253444,-2.2835001868712084,-7.6048638106506985,-7.197512295009901,42.73457420560348,1.0500030517578125,2.5435725658226715,1.8819992065429716,-1.066873623292409,4.830872036378352,0.4075627916252813,3.356435621460662,-1.0100021362304688,67.72482500827527,-6.510571315673573,1.4744364149176874,4,-0.7649993896484375,-3.779998779296875,-8.880001068115234,-9.46999740600586,-2.6500015258789062,3,-0.09434741709158556,-1.6415420271495818,72.75,-3.1999898275774377,71.80999755859375,-1.0816348773841962,71.75,-0.09434741709158556
12352,2022-04-22,71.62000274658203,72.69000244140625,71.54000091552734,72.61000061035156,1275400.0,-0.014991010199632893,1.0,-6.5999186206195,52.97132717352219,65.60802781424741,0.2644269063430187,-0.8711522352812864,-6.331646330473461,-6.080902941253086,44.43268988929548,1.1699981689453125,2.497639224273641,0.5590026855468722,-1.7754238208453472,2.8934291919390915,-0.6082105676492375,1.7262159387429818,1.6999969482421875,10.053042474346658,-58.54136274200992,1.1672132531961124,4,0.3249969482421875,-2.69000244140625,-7.6750030517578125,-8.380001068115234,-1.709999084472642,4,-0.08056414480850171,-1.8767074610954924,72.70999908447266,-1.6415420271495818,72.75,-3.1999898275774377,71.80999755859375,-0.08056414480850171
12353,2022-04-25,71.2699966430664,72.0,69.98000335693361,71.87000274658203,1663800.0,-0.00488698813310684,3.6976632777984446,0.6060680790067894,52.38092293374169,63.39550888856863,0.567510957920561,-0.343432755740011,-5.76002303321188,-5.693434847586104,44.782600201933775,2.019996643066392,2.263950960293542,0.08499679565429119,-1.9906297959671662,2.1606233872757485,-0.9528165001564446,1.122810091465027,2.0500030517578125,38.622595824386416,-26.283801336900076,1.0378132958107307,4,0.3800048828125,-2.339996337890625,-7.299999237060561,-8.16999816894532,-1.5399932861327983,0,-0.06763013781189986,1.0,71.62000274658203,-1.8767074610954924,72.70999908447266,-1.6415420271495818,72.75,-0.06763013781189986
12354,2022-04-26,70.23000335693361,71.66000366210938,70.15000152587889,70.88999938964844,1462600.0,-0.014592301601209279,-2.6829334102474904,1.099982198260492,49.711549606571914,60.7721737642552,1.696558069350118,0.818879146811355,-4.495611974815532,-4.627075653914474,44.99519987829523,1.510002136230483,2.0186244916614555,-1.0059967041015483,-2.9212233445140185,0.909229936310922,-1.9636100243077834,-0.04838338389531316,2.9563964843749915,7.485038147014514,-57.31127819014363,0.9576133202062381,4,1.4199981689452983,-1.2350044250488423,-6.260005950927763,-7.295001983642592,0.12999725341795454,1,-0.030613718113494226,3.6976632777984446,71.2699966430664,1.0,71.62000274658203,-1.8767074610954924,72.70999908447266,-0.030613718113494226
12355,2022-04-27,70.41000366210938,71.05999755859375,69.81999969482422,70.45999908447266,1626300.0,0.002563011484720379,-1.0162511862745707,0.07575109528708822,43.94426686095906,57.45151787731964,1.437253192191605,0.7298548501957072,-4.438350719403786,-4.777319879358686,44.83812831887492,1.2399978637695312,1.6413033932948622,-0.8599964141845646,-2.684655927178909,0.9646630988097797,-1.7723261706817368,0.052333342312607556,2.648140319824222,16.857256208147323,-43.30658023138798,0.912329756497169,4,1.1599960327148438,-1.0750045776367188,-6.44000625610353,-8.060005187988288,-0.6300048828124858,2,-0.028263107366304108,-2.6829334102474904,70.23000335693361,3.6976632777984446,71.2699966430664,1.0,71.62000274658203,-0.028263107366304108
12356,2022-04-28,70.80000305175781,71.4000015258789,70.12999725341797,70.79000091552734,1427900.0,0.0055389769828730895,1.0991822039508945,-0.20006104074469708,50.62007249231468,55.88010228226361,0.8795104283456538,0.4694620554812019,-4.574572520081674,-5.152876522676266,44.76330440203271,1.2700042724609375,1.450133728159912,-0.5369972229003963,-2.1701781158545543,1.0961836700537617,-1.3535876693774753,0.2795932235766827,2.0638522729492195,34.14642575170731,-26.033083181290927,0.8165904464770822,4,0.7699966430664062,-1.2700042724609375,-6.830005645751967,-8.450004577636726,-1.4000015258789205,3,-0.025000059267892616,-1.0162511862745707,70.41000366210938,-2.6829334102474904,70.23000335693361,3.6976632777984446,71.2699966430664,-0.025000059267892616
12357,2022-04-29,68.79000091552734,70.6500015258789,68.69000244140625,70.61000061035156,2572000.0,-0.02838985945750694,1.0631552741158945,-181.96109839816933,33.57588283391924,52.644087678590346,2.694754926843487,2.5047081150412396,-2.3314958209214467,-3.1650414974889856,43.767779275412956,2.1100006103515625,1.0907619032903568,-2.481499481201169,-4.403165796995609,-0.5598331654067294,-3.442332639098396,-1.5206663233039421,3.891223071386719,3.0211041655141893,-50.39948485972761,0.9608331578972215,4,2.2150001525878906,1.1349983215332031,-4.820003509521499,-6.440002441406257,1.4400024414062642,4,0.01846193670830054,1.0991822039508945,70.80000305175781,-1.0162511862745707,70.41000366210938,-2.6829334102474904,70.23000335693361,0.01846193670830054
12358,2022-05-02,67.91000366210939,69.62000274658203,67.26000213623047,69.25,2122100.0,-0.012792516960402067,1.269229358471188,0.736261847571371,34.545442676671655,49.71564203090854,3.3221225463703234,3.3077824373651765,-1.2344827299499883,-2.297863793514523,42.73446737502573,2.3600006103515625,0.6249939366930732,-3.204996871948225,-5.645748737803842,-0.764245006092608,-4.425372804876034,-1.9846209390204166,4.451922601164043,14.77275682873955,-38.89817892257092,1.2203759329278085,5,2.3799972534179545,2.239997863769517,-3.625003814697294,-5.245002746582053,1.2199935913085795,0,0.02945074204311826,1.0631552741158945,68.79000091552734,1.0991822039508945,70.80000305175781,-1.0162511862745707,70.41000366210938,0.02945074204311826
12359,2022-05-03,68.41999816894531,69.70999908447266,68.06999969482422,68.52999877929689,2083100.0,0.007509858332116037,-3.0493934142114383,0.08209023207088532,30.296112915152747,45.7361339940367,2.5487107526543724,2.751407842802621,-1.507067022237024,-2.8116152249580466,41.618081012204016,1.799995422363267,0.3415077984507775,-2.5760021209716797,-5.297364941623144,0.1453606996797845,-3.9366835312974047,-1.2153207106459547,3.4317356816238203,28.019231974170626,-19.887917317793207,1.3606814103257294,5,1.8700027465820312,1.8700027465820312,-3.3649959564208984,-5.034996032714837,-1.6800003051757812,1,0.0191465247449083,1.269229358471188,67.91000366210939,1.0631552741158945,68.79000091552734,1.0991822039508945,70.80000305175781,0.0191465247449083
12360,2022-05-04,70.36000061035156,70.58999633789062,68.26000213623047,68.26000213623047,1998700.0,0.02835431881503303,-1.2190437091963335,-19.090789291161357,39.644969523779366,43.076727446292495,0.261537768671559,0.8610657798068644,-3.186734779154847,-4.738383529171472,39.746594718249305,2.3299942016601562,0.12433997342952807,-0.6394996643066406,-3.3572169566648853,2.078217628051604,-1.9983583104857559,0.7193589818724746,1.0325600687837095,74.8792012354461,31.383087725000777,1.3588586461791203,5,-0.3849983215332031,-0.06999969482421875,-5.149999618530273,-6.819999694824226,-3.3799972534179545,2,0.0,-3.0493934142114383,68.41999816894531,1.269229358471188,67.91000366210939,1.0631552741158945,68.79000091552734,0.0
12361,2022-05-05,68.81999969482422,70.68000030517578,68.22000122070311,70.23999786376953,1335000.0,-0.02188744886538241,1.1391268003688766,-0.6761900955854838,36.34719985099896,41.22960218823436,1.3317625879898287,2.3050225147257777,-1.3647543464500984,-3.202751009778382,37.760538906977544,2.4599990844726705,-0.12419743813633488,-2.0435005187988224,-4.915199120793076,0.8281980831954314,-3.4793498197959565,-0.6076512178016884,2.15930513002057,45.61398812312332,4.19579557122983,1.4358493009971287,5,0.8100013732910156,1.470001220703125,-3.344999313354492,-5.0149993896484375,-6.4399986267089915,3,0.013949420062913331,-1.2190437091963335,70.36000061035156,-3.0493934142114383,68.41999816894531,1.269229358471188,67.91000366210939,0.013949420062913331
12362,2022-05-06,70.30000305175781,70.47000122070312,68.62999725341797,68.62999725341797,1588100.0,0.021505425217909435,-1.2035899146150366,-1.1760619378687098,44.17671765595525,40.31802382403587,-0.3969133966369469,0.8372284322394137,-2.544279900369105,-4.675686872703878,35.667154171807994,1.8400039672851562,-0.5085206298606977,-0.5439971923828182,-3.4259345410051196,2.3379401562394833,-1.984965866693969,0.8969714819283325,0.37999725341796875,88.88896324949918,47.399964895321844,1.44096867431115,5,-0.8400001525878906,-0.01000213623046875,-4.825002670288086,-6.495002746582031,-9.320003509521484,4,-0.012802297109664407,1.1391268003688766,68.81999969482422,-1.2190437091963335,70.36000061035156,-3.0493934142114383,68.41999816894531,-0.012802297109664407
12363,2022-05-09,70.05999755859375,70.80000305175781,69.13999938964844,70.05999755859375,2633100.0,-0.0034140182467327085,1.2432315400952636,0.0,43.07205335137483,39.580302017902866,-0.3873280141466324,0.9785507505607143,-2.1032292116419313,-4.421475185839228,33.25532674346506,1.660003662109375,-0.8853157371983258,-0.6895027160644531,-3.5425435796230573,2.163538147494151,-2.1160231478437623,0.7370177157148561,-2.7999954223632812,72.89360501024238,32.34037814742963,1.426520431779303,5,-0.7299957275390625,0.23000335693359375,-4.2324981689453125,-5.93499755859375,-8.929996490478523,0,0.0024265744256939392,-1.2035899146150366,70.30000305175781,1.1391268003688766,68.81999969482422,-1.2190437091963335,70.36000061035156,0.0024265744256939392
12364,2022-05-10,67.48999786376953,70.66999816894531,66.81999969482422,69.36000061035156,2717300.0,-0.03668284019957091,-1.3987536275285746,-100.0,31.55679751664843,38.20391653520168,1.9591540756450456,3.465538553304654,0.6076026084294455,-1.8672383604584297,31.28916412438195,3.8499984741210938,-1.14695325234851,-3.0940021514892635,-6.297232396833266,0.10922809385473897,-4.695617274161265,-1.4923870288172623,3.3100051879882812,16.834110649130576,-17.89651748858056,1.6016151226720015,5,1.6200027465820312,2.5800018310546875,-0.7424983978271484,-3.0249977111816406,-7.159996032714844,1,0.024299888006498627,1.2432315400952636,70.05999755859375,-1.2035899146150366,70.30000305175781,1.1391268003688766,68.81999969482422,0.024299888006498627
12365,2022-05-11,68.41999816894531,69.38999938964844,67.5,67.63999938964844,1696300.0,0.013779824190438106,-2.5660447976046523,-0.4171110340466331,35.84158256288201,36.56186209859805,0.8014687489663288,2.3853301799582027,-0.17527006343087237,-2.8182919112467033,29.32411337839792,1.9000015258789062,-1.3788708835822518,-1.991001892089841,-5.272303446706488,1.290299662526806,-3.6316526693981643,-0.3503511147815175,2.3800048828125,40.20093277895669,9.245471206461225,1.6406507773083268,5,0.3900032043457031,1.6500015258789062,-0.9574985504150391,-3.954998016357422,-9.5,2,-0.02455422902858695,-1.3987536275285746,67.48999786376953,1.2432315400952636,70.05999755859375,-1.2035899146150366,70.30000305175781,-0.02455422902858695
12366,2022-05-12,64.86000061035156,67.31999969482422,64.33000183105469,66.05000305175781,4459700.0,-0.052031535426283804,-1.65777587890625,-1.525646543291991,30.817250049686265,36.25534734479439,3.83338930047654,5.635707023589106,3.466441363229933,0.7198560943948564,27.540609101021634,4.089996337890625,-1.6106000191240355,-5.170999526977539,-9.14115565679029,-1.200843397164789,-7.156077591883914,-3.185921462071164,5.860402374267579,8.191633374054875,-24.358271825307497,1.9850780649063733,5,2.7050018310546875,3.9650001525878906,3.46250057220459,0.04000091552734375,-4.58000183105468,3,0.03268582680592358,-2.5660447976046523,68.41999816894531,-1.3987536275285746,67.48999786376953,1.2432315400952636,70.05999755859375,0.03268582680592358
12367,2022-05-13,65.45999908447266,65.84999847412111,64.76999664306639,65.66999816894531,3002700.0,0.009250670189252741,2.7894821378377124,0.17646945683951376,33.74370692187357,36.16626559426127,3.029990956895986,4.778209242880095,2.932312665908853,0.09424962378103885,25.652192139052193,1.080001831054716,-1.8010938796409732,-4.252001190185553,-8.615884749719584,0.1118823693484785,-6.433942969952568,-2.070059410418537,5.004787854003908,17.46517836506941,-13.725169477164027,2.1819417797670186,5,2.1050033569335938,3.365001678466797,3.1825027465820312,-0.55999755859375,-5.3400001525878835,4,-0.047051604940948066,-1.65777587890625,64.86000061035156,-2.5660447976046523,68.41999816894531,-1.3987536275285746,67.48999786376953,-0.047051604940948066
12368,2022-05-16,66.58999633789061,67.02999877929689,65.54000091552734,65.93000030517578,2520700.0,0.01726240863461892,-1.0694489332054895,-3.1428519527701413,39.86634965313005,37.229625231814296,1.8920263469508143,3.417008370964126,1.8717131730935108,-1.0566414151734165,23.856279281198,1.569999694824233,-2.099166576591628,-2.864003753662118,-7.3295139793955,1.6015064720712644,-5.096758866528816,-0.6312486407954196,3.6293991962890715,35.646621644387956,1.3974949927896247,2.2327551128666934,5,0.9750061035156392,2.2350044250488423,2.5575046539306783,-1.6899948120117045,-5.869995117187479,0,-0.08424684042912489,2.7894821378377124,65.45999908447266,-1.65777587890625,64.86000061035156,-2.5660447976046523,68.41999816894531,-0.08424684042912489
12369,2022-05-17,66.66000366210939,67.01999664306639,65.76000213623047,67.01999664306639,2077500.0,0.0010513189378107413,6.00010596587946,-0.5454471892447696,39.49580191106654,37.21305105262398,1.7278065451423856,3.1003505749718983,1.8540049827665115,-1.153415148070124,21.963313060918775,1.2599945068359233,-2.061392690573868,-2.5364967346191207,-7.023865735503421,1.9508722662651792,-4.780181235061278,-0.29281223417696367,3.323816123945292,46.047489234406754,9.201907608001278,2.243684500442151,5,0.9049987792968608,2.164997100830064,2.6049957275390483,-1.7150039672851705,-3.8700027465820455,1,-0.08295833018589382,-1.0694489332054895,66.58999633789061,2.7894821378377124,65.45999908447266,-1.65777587890625,64.86000061035156,-0.08295833018589382
12370,2022-05-18,65.83000183105469,67.04000091552734,65.68000030517578,66.76000213623047,1476000.0,-0.012451271909042605,-1.21137707094077,2.583384550175048,36.41334363377589,37.220400361821426,2.064786526392936,3.568290122394785,2.760622366022659,-0.3560761680617759,19.61462965079186,1.3600006103515625,-1.9975658405708288,-3.020498657226568,-7.420496672591824,1.3794993581386876,-5.220497664909189,-0.8204996495439474,3.927665236799996,50.167259922685346,12.444052359468799,2.1999990076826257,5,1.7350006103515625,2.9949989318847656,3.487497329711914,-0.8850021362304688,-2.5600013732910156,2,-0.08354853177909871,6.00010596587946,66.66000366210939,-1.0694489332054895,66.58999633789061,2.7894821378377124,65.45999908447266,-0.08354853177909871
12371,2022-05-19,65.84999847412111,66.01999664306639,64.55999755859375,65.76999664306639,2047700.0,0.0003037618488563876,5.952406902816025,-0.08602344602413288,40.98158929151494,36.865386099105834,1.7647754532393378,3.170564951830457,2.809381809901609,-0.4081526980412775,17.210913316712755,1.459999084472642,-1.9391437427040898,-2.657501983642561,-6.8556022945366095,1.5405983272514874,-4.756552139089578,-0.558451828195544,3.6905619842615778,52.016095539579545,9.494209956349685,2.0990501554470242,5,1.715003967285142,2.975002288818345,3.4850006103515483,-0.9049987792968892,-3.4599990844726705,3,-0.10523918702745705,-1.21137707094077,65.83000183105469,6.00010596587946,66.66000366210939,-1.0694489332054895,66.58999633789061,-0.10523918702745705
12372,2022-05-20,65.84999847412111,66.12000274658203,64.80999755859375,65.70999908447266,1886700.0,0.0,2.852911477616964,1.7499523173751044,43.32034885418116,36.89297448830654,1.1925713433385852,2.862909514079348,2.870206471782083,-0.44981911997831503,15.681340420233441,1.3100051879882812,-2.1276196966227587,-2.3690017700195227,-6.458120022071725,1.7201164820326795,-4.413560896045624,-0.3244426439934216,3.4821396391684516,52.016095539579545,5.736933481293548,2.0445591260261033,5,1.650001525878892,2.975002288818345,3.890001296997056,-0.6099967956543111,-2.9899978637695455,4,-0.08458617803936963,5.952406902816025,65.84999847412111,-1.21137707094077,65.83000183105469,6.00010596587946,66.66000366210939,-0.08458617803936963
12373,2022-05-23,66.44999694824219,67.12000274658203,65.91999816894531,66.58999633789061,1336200.0,0.009111594351165708,-1.0000127156898897,-0.9999999999997969,43.64925860630579,38.236581276046245,0.0297733845047361,1.9850694545086895,2.3705295898164707,-1.0922502633282818,15.577060067338138,1.2700042724609233,-2.1504675911216538,-1.5280033111572209,-5.423571431558244,2.3675648092438024,-3.4757873713577254,0.41978074904328366,2.6820557137579755,73.827951541522,24.19643279142967,1.9477840602005099,5,0.410003662109375,2.3750038146972656,3.4000015258789062,-1.1999969482421875,-3.2099952697753906,0,-0.0952595682026568,2.852911477616964,65.84999847412111,5.952406902816025,65.84999847412111,-1.21137707094077,65.83000183105469,-0.0952595682026568
12374,2022-05-24,68.08000183105469,68.11000061035156,66.05000305175781,66.55000305175781,1251600.0,0.024529796202731324,1.59119786568396,-10.928610354224542,42.50001003866897,38.976406551133685,-1.6849260772260237,0.1957703991647861,0.8673358997738774,-2.742706728030697,15.201750124417385,2.05999755859375,-2.362353820774132,0.20950164794922443,-3.540337736667425,3.9593410325658738,-1.6654180443591002,2.084421340257549,0.8599687977076513,99.154964689903,50.53941862188648,1.8749196923083224,5,-1.8600006103515625,0.7449989318847656,1.8349971771240234,-2.8300018310546875,-4.3300018310546875,1,-0.10810811416568278,-1.0000127156898897,66.44999694824219,2.852911477616964,65.84999847412111,5.952406902816025,65.84999847412111,-0.10810811416568278
12375,2022-05-25,68.41999816894531,68.48000335693361,67.55999755859375,68.04000091552734,1404300.0,0.0049940706337574525,2.6799670415183794,0.2483644160765932,48.57142390037323,40.949092534543354,-2.2628894116156744,-0.31722032566742087,0.6120370301208595,-3.111284890254467,15.05784901575034,0.920005798339858,-2.556799435705827,0.6489982604980469,-2.9182804376262226,4.216276958622316,-1.134641088564095,2.4326376095601887,0.335573707908722,98.46925767268743,47.430313370921745,1.7836393490621372,5,-1.8999977111816406,0.4050025939941406,1.4950008392333984,-3.1699981689453125,-6.729999542236335,2,-0.08228584338041289,1.59119786568396,68.08000183105469,-1.0000127156898897,66.44999694824219,2.852911477616964,65.84999847412111,-0.08228584338041289
12376,2022-05-26,69.02999877929689,69.72000122070311,68.61000061035156,68.77999877929689,2069200.0,0.008915530936515648,-2.7627372885737116,0.6578994920392716,45.16373267262304,42.217984284626624,-2.4799649890543947,-1.1242659517401705,0.0897655910758175,-3.7347947135290127,14.459669313081584,1.3000030517577983,-2.335891840434627,1.3474990844726733,-1.9833642327730416,4.678362401718388,-0.31793257415019127,3.012930743095538,-4.699996948242202,85.94700760142014,38.05604209618501,1.6654316586228592,5,-1.8899993896484517,-0.20499801635743609,1.1825008392333842,-3.5649986267089986,-6.779998779296889,3,-0.08344195890759198,2.6799670415183794,68.41999816894531,1.59119786568396,68.08000183105469,-1.0000127156898897,66.44999694824219,-0.08344195890759198
12377,2022-05-27,70.05999755859375,70.62000274658203,68.80000305175781,68.80999755859375,2300600.0,0.014921031399551143,-1.8661660458969123,5.0,50.0,43.343945434278844,-3.1165750464771946,-2.1652551460568645,-0.8348581625215274,-4.759037993019547,15.388469447809772,1.8199996948242188,-2.2155668289975097,2.313998031616208,-1.1514671424761218,5.779463205708538,0.5812654445700502,4.046730618662366,-5.62219573974609,88.08500760503799,41.56568696675306,1.7327325870461632,5,-2.4699974060058594,-1.5499954223632812,0.37750244140625,-4.469997406005859,-7.339996337890618,4,-0.10947756831607958,-2.7627372885737116,69.02999877929689,2.6799670415183794,68.41999816894531,1.59119786568396,68.08000183105469,-0.10947756831607958
12378,2022-05-31,69.91000366210939,70.15000152587889,68.80999755859375,69.44000244140625,3662600.0,-0.0021409349373573416,1.8210700460978073,0.37600097656251136,60.52177132102064,45.68016425760707,-2.733576999273538,-1.9581385400042706,-0.5294131497532675,-4.580630644835722,15.479864696252202,1.340003967285142,-1.6578172598837568,2.064004135131853,-1.5342673413163794,5.662275611580085,0.2648683969077439,3.863139873355962,-5.224913806152358,84.4639139631288,32.777276222984966,1.799135738224113,5,-2.3200035095214986,-1.7450027465820455,0.5274963378906108,-4.320003509521499,-7.440002441406257,1,-0.10084398058154964,-1.8661660458969123,70.05999755859375,-2.7627372885737116,69.02999877929689,2.6799670415183794,68.41999816894531,-0.10084398058154964
12379,2022-06-01,69.73000335693361,70.27999877929689,68.58000183105469,70.23000335693361,2054200.0,-0.0025747431804719056,4.6667429617761975,-1.0638270242191743,56.09305171029862,47.866798488331824,-2.315835625638229,-1.7654809986322846,-0.2183162694804679,-4.363714268304392,15.59646680464647,1.6999969482422017,-1.168153719446309,1.8185035705566577,-1.8703156385279414,5.507322779641257,-0.025906033985634735,3.66291317509895,-4.807516985351583,70.91510193701568,17.041308074851926,1.844409604542297,6,-2.1400032043457173,-1.7350006103515767,0.5599975585937358,-4.140003204345717,-7.230003356933608,2,-0.09307330225191335,1.8210700460978073,69.91000366210939,-1.8661660458969123,70.05999755859375,-2.7627372885737116,69.02999877929689,-0.09307330225191335
12380,2022-06-02,70.36000061035156,70.48999786376953,68.38999938964844,70.06999969482422,1492600.0,0.009034808878369383,6.636421645466021,-0.5800018310546875,85.16627609070208,52.776208132685944,-2.4984113074770704,-2.5249328733926717,-0.7233123578359937,-4.958824740483919,16.499508313956124,2.0999984741210938,-0.851002944957628,2.448500823974612,-1.2403183851099868,6.137320033059211,0.6040912194323198,4.292910428516905,-5.2096135837695385,88.34072893109949,27.50335876263607,1.844409604542297,6,-2.645000457763672,-2.4949989318847656,-0.03750038146972656,-4.770000457763672,-8.08000183105468,3,-0.09394543139584743,4.6667429617761975,69.73000335693361,1.8210700460978073,69.91000366210939,-1.8661660458969123,70.05999755859375,-0.09394543139584743
12381,2022-06-03,69.77999877929689,70.45999908447266,69.66000366210939,70.0,1423300.0,-0.008243346020797793,-2.4783055795131896,-0.7586225040119475,77.6923219880259,56.595316258668696,-1.455360143334019,-1.9703432414355149,-0.04374868046105007,-4.357173598486739,17.523360479723745,0.799995422363267,-0.52110816877844,1.8204990386962976,-1.9423365518772755,5.583334629269871,-0.06091875659049606,3.7019168339830912,-4.410827123914871,62.331717363860626,-3.827040309453629,1.8814177952867879,6,-1.5099983215332173,-1.9149971008300923,0.6725006103515483,-4.189998626708999,-7.579998016357436,4,-0.11593580243782042,6.636421645466021,70.36000061035156,4.6667429617761975,69.73000335693361,1.8210700460978073,69.91000366210939,-0.11593580243782042
12382,2022-06-06,69.40000152587889,69.97000122070311,69.19000244140625,69.70999908447266,1232800.0,-0.005445647177780399,-1.136995464141597,1.4090719933418119,69.92912774861283,59.51530171892503,-0.5798114458513908,-1.7510038572706605,0.4218418963136372,-3.9370789806629602,18.47329519852249,0.7799987792968608,-0.031332224031771716,1.4855018615722457,-2.1797407165860676,5.150744439730559,-0.34711942750691094,3.3181231506514024,-3.8207966268488747,48.095374767030144,-21.01734792391462,1.8326212890791596,6,-1.0649986267089702,-1.834999084472642,1.1499977111816548,-3.8100013732910014,-8.110000610351548,0,-0.10302595632094758,-2.4783055795131896,69.77999877929689,6.636421645466021,70.36000061035156,4.6667429617761975,69.73000335693361,-0.10302595632094758
12383,2022-06-07,70.23000335693361,70.26000213623047,69.01000213623047,69.30999755859375,1632300.0,0.011959680299793884,1.55101166981962,-2.9677840126008155,72.85534121802797,62.888116294409365,-0.9132717096293561,-2.706373417320407,-0.3701526233222978,-4.722867646330073,19.463139135876926,1.25,0.389476105808086,2.307003402709981,-1.379914181115936,5.9939209865358976,0.4635446107970296,4.150462194622932,-4.449166544001514,87.61930020236143,14.94501589378163,1.8434587919129553,6,-1.1400032043457173,-2.665000915527358,0.23499679565428266,-4.640003204345717,-8.670001983642585,1,-0.10693438384250109,-1.136995464141597,69.40000152587889,-2.4783055795131896,69.77999877929689,6.636421645466021,70.36000061035156,-0.10693438384250109
12384,2022-06-08,69.12999725341797,70.18000030517578,68.91999816894531,69.76000213623047,1202100.0,-0.015662908314627577,-1.3999970935724355,-0.6847836002222356,70.42077840653175,65.3158223506492,0.39262855175913103,-1.5570329062233128,0.7423223851778431,-3.5788478151828826,19.16477191833147,1.3100051879882955,0.766703741695494,1.124997329711917,-2.5941802194998616,4.844174878923695,-0.7345914448939794,2.9845861043178132,-3.1555938031398796,35.238019117096755,-38.61919280363779,1.8595887746058912,6,0.3750038146972656,-1.5649948120117188,1.0900039672851562,-3.539997100830078,-8.14999771118164,2,-0.09634017499379477,1.55101166981962,70.23000335693361,-1.136995464141597,69.40000152587889,-2.4783055795131896,69.77999877929689,-0.09634017499379477
12385,2022-06-09,66.73999786376953,70.22000122070311,66.65000152587889,69.54000091552734,1410400.0,-0.03457253702596186,-1.3959763846858657,4.444414842084868,54.25837152898944,66.32633777913435,2.8153195598568175,0.7385158593130967,3.100511903193876,-1.1531761089853347,19.11327179218444,3.5699996948242188,1.0663369460253591,-1.18100204467774,-4.936425474976829,2.574421385621349,-3.0587137598272847,0.6967096704718045,-0.5797704416392833,2.3621101196677943,-71.19034069475148,1.8777117151495468,6,1.8950042724609375,0.8250045776367188,3.5500030517578125,-1.1499977111816406,-5.099998474121094,3,-0.06353008689668027,-1.3999970935724355,69.12999725341797,1.55101166981962,70.23000335693361,-1.136995464141597,69.40000152587889,-0.06353008689668027
12386,2022-06-10,66.98000335693361,67.51999664306639,65.61000061035156,65.83999633789061,1624800.0,0.003596126773242947,-1.3874973177884093,-0.40714492019118076,55.28533500813611,66.91359722448281,2.5188226929078894,0.7014424413288083,2.8395339489847373,-1.3557515129628968,17.691532707440444,1.9099960327148295,1.2870095344937909,-1.0469966888427535,-4.5498154528407895,2.4558220751552824,-2.7984060708417644,0.7044126931562573,3.6399993896484233,29.462414989704726,-44.88039196490993,1.7514093819990173,6,1.069995880126939,0.584999084472642,3.1524982452392436,-1.3900032043457173,-6.1200027465820455,4,-0.07017026488623179,-1.3959763846858657,66.73999786376953,-1.3999970935724355,69.12999725341797,1.55101166981962,70.23000335693361,-0.07017026488623179
12387,2022-06-13,62.38000106811523,66.22000122070311,62.04999923706055,65.73000335693361,2579300.0,-0.0686772478093971,-1.0797984016346978,-2.9385804059615444,36.147058724240125,64.20529582484053,6.609959633619248,5.332255460839072,7.3440466917220775,3.2593038609783562,16.710576604093283,4.930004119873061,1.254935251736427,-5.492999076843269,-9.675822242652977,-1.3101759110335607,-7.584410659748123,-3.4015874939384148,8.139801635742195,4.01950931208618,-67.48075022661502,2.091411582904854,6,3.889997482299812,4.045000076293952,7.579999923706062,3.2099990844726634,-1.6200027465820241,0,-0.002885545080052565,-1.3874973177884093,66.98000335693361,-1.3959763846858657,66.73999786376953,-1.3999970935724355,69.12999725341797,-0.002885545080052565
12388,2022-06-14,60.97999954223633,62.79999923706055,60.22000122070313,62.77999877929688,1988200.0,-0.02244311481095007,1.8043454373943884,0.5373128379847923,25.44951291390852,60.800458180797186,7.386831745003093,6.630362827479729,8.600018019349292,4.668286394090217,16.857453652031403,2.5799980163574148,1.1799813443290645,-6.612500762939447,-11.791401298785345,-1.4336002270935424,-9.201951030862404,-4.023050495016491,9.201011022949217,7.599983215331976,-57.90699192620758,2.589450267922951,6,4.375,4.530002593994141,8.895002365112305,4.6100006103515625,0.3500022888183594,1,0.005083656536866599,-1.0797984016346978,62.38000106811523,-1.3874973177884093,66.98000335693361,-1.3959763846858657,66.73999786376953,0.005083656536866599
12389,2022-06-15,61.13000106811523,62.13000106811523,60.2400016784668,61.45000076293945,1898000.0,0.0024598479338295842,1.2499988646736497,0.17777768358768517,24.456927227005423,54.05497497371979,6.58065638829472,6.371495102452052,8.312496767571425,4.534616187811686,17.01226811814832,1.8899993896484304,0.9221718940501091,-6.18599910736085,-12.111236852110501,-0.2607613626111984,-9.148617979735668,-3.223380234986031,8.453348936401376,9.099998474120971,-50.079593626171196,2.9626188723748257,6,4.209999084472663,4.3149986267089915,8.680000305175788,4.459999084472663,1.6199989318847727,2,0.007034194301692498,1.8043454373943884,60.97999954223633,-1.0797984016346978,62.38000106811523,-1.3874973177884093,66.98000335693361,0.007034194301692498
12390,2022-06-16,60.33000183105469,60.47000122070313,59.11000061035156,60.18999862670898,2175500.0,-0.013086851350928796,5.476162795978053,-0.4375104308227958,19.917036968250983,47.63549886041147,6.490862109451228,7.102468492843769,8.979286267488078,5.357797247693014,17.2445231507319,2.0200004577636648,0.46191636955832394,-6.710998344421384,-13.389299150444515,-0.03269753839824574,-10.050148747432956,-3.3718479414098184,8.691547246433103,14.506561191673912,-39.581603999033646,3.3391504030115677,6,4.354999542236328,4.534999847412109,9.259998321533203,6.079998016357422,2.8899993896484446,3,0.010774037650485457,1.2499988646736497,61.13000106811523,1.8043454373943884,60.97999954223633,-1.0797984016346978,62.38000106811523,0.010774037650485457
12391,2022-06-17,58.91999816894531,60.86000061035156,58.599998474121094,60.61000061035156,3924200.0,-0.023371516978532236,1.0639265906747304,-12.07116972289522,12.46633866465146,41.250744517749084,6.926798366385285,8.397202989260421,10.196651929123604,6.79100255091889,16.99694897707012,2.2600021362304688,-0.0034089246991300115,-7.7745019912719755,-15.369230442682749,-0.17977353986120193,-11.571866216977355,-3.9771377655665887,9.308627031171582,4.19946954701238,-43.70511709307988,3.797364225705385,6,5.510002136230469,5.69000244140625,10.520002365112305,8.72500228881836,4.470001220703125,4,0.04616431271609822,5.476162795978053,60.33000183105469,1.2499988646736497,61.13000106811523,1.8043454373943884,60.97999954223633,0.04616431271609822
12392,2022-06-21,60.27999877929688,60.6500015258789,59.06000137329102,59.18000030517578,1834900.0,0.02308215635804922,-1.3731410416998833,-0.6508857307956271,20.000019014045776,35.37793093952883,4.623264084191341,6.955108205545606,8.68324704969175,5.4569186335276285,16.82513344449636,1.7300033569335866,-0.8075182725657584,-6.136001396179189,-14.25175509829483,1.979752305936458,-10.193878247237016,-2.0781245451213692,6.985763748220428,40.00000000000017,-3.1445809872373474,4.057876851057823,6,4.130001068115227,4.33000183105468,7.9150028228759695,7.8200016021728445,5.209999084472649,1,0.009621795666888477,1.0639265906747304,58.91999816894531,5.476162795978053,60.33000183105469,1.2499988646736497,61.13000106811523,0.009621795666888477
12393,2022-06-22,60.11999893188477,60.7400016784668,59.56000137329102,59.77000045776367,1381300.0,-0.0026542775489747372,-2.06494921971765,0.31818087238780013,20.02497279383796,29.778396982562867,3.5742111273037622,6.974132764338826,8.64420094860764,5.651907864444688,17.474061094009745,1.1800003051757741,-1.5726581038283598,-5.979501342773425,-14.56953177422566,2.610529088678817,-10.274516558499549,-1.6844861270473075,6.279187190292923,43.0594714108645,3.286080855726482,4.29501521572612,6,4.290000915527337,4.49000167846679,8.075002670288079,8.395000457763665,7.649997711181619,2,0.010645365951744923,-1.3731410416998833,60.27999877929688,1.0639265906747304,58.91999816894531,5.476162795978053,60.33000183105469,0.010645365951744923
12394,2022-06-23,60.72000122070313,60.95000076293945,60.27999877929688,60.290000915527344,1384900.0,0.009980078168300599,-1.9777563026635419,1.2285776566757447,19.8750450014426,25.958027368390994,1.8503830185901364,6.107606207748127,7.885094306539351,5.082436237657298,18.853065303435564,0.8300018310546804,-2.2730066261995887,-5.011499023437487,-13.870679234655263,3.847681187780289,-9.441089129046382,-0.5819089178285992,4.899266136668906,90.21279496914998,54.24546707848837,4.42959010560889,6,2.339996337890611,3.8899993896484304,7.4750003814697195,8.104999542236321,6.269996643066399,3,0.010046123156920661,-2.06494921971765,60.11999893188477,-1.3731410416998833,60.27999877929688,1.0639265906747304,58.91999816894531,0.010046123156920661
12395,2022-06-24,62.790000915527344,62.959999084472656,60.849998474121094,60.97999954223633,1672000.0,0.03409090337960041,-1.0386444763461529,4.209302531892551,30.017182475358325,23.15045486474902,-0.9374280752016162,3.788429756413592,5.641946680811614,3.043019393591834,20.01141234957908,2.239997863769524,-3.108040344787746,-2.659999465942377,-11.517273079078933,6.197274147194179,-7.088636272510655,1.7686373406259008,2.1273395535196045,96.10095997368208,60.84672970731785,4.428636806568278,6,-0.3800010681152415,1.8199996948242188,5.405000686645508,6.034999847412109,5.8300018310546875,4,-0.0006370586867988637,-1.9777563026635419,60.72000122070313,-2.06494921971765,60.11999893188477,-1.3731410416998833,60.27999877929688,-0.0006370586867988637
12396,2022-06-27,63.27000045776367,63.5099983215332,62.43999862670898,62.70000076293945,1498300.0,0.007644521981805319,1.0381035422343459,0.31491671953144595,32.575346678322646,22.75359797075819,-2.233959946374476,3.00905583018789,4.972108855772802,2.6145876096013723,21.630955579574906,1.0699996948242259,-3.909882103677184,-1.8920000076293917,-10.63295969757607,6.848959682317279,-6.262479852602723,2.47847983734394,1.0156058117906923,94.60678587960977,58.45798226348772,4.370479844973335,6,-2.2150020599365234,1.3400001525878906,4.92500114440918,5.555000305175781,6.030002593994141,0,-0.0007902518839701944,-1.0386444763461529,62.790000915527344,-1.9777563026635419,60.72000122070313,-2.06494921971765,60.11999893188477,-0.0007902518839701944
12397,2022-06-28,62.38999938964844,64.01999664306639,62.29999923706055,63.65999984741211,1669400.0,-0.013908662268821814,-1.3724089669015798,-2.2280721714339253,27.777794597409383,23.012295935591617,-1.5113232530104312,3.4625017297545924,5.668119497264229,3.5377306562544533,22.6748515181448,1.7199974060058452,-4.468753283130809,-2.3885011672973633,-10.894510909942682,6.117508575347955,-6.641506038620022,1.8645037040252959,-3.7900009155273438,63.45293761936993,32.4179509205382,4.25300487132266,6,-1.0800018310546946,2.220001220703125,5.805002212524414,6.435001373291016,6.55999755859375,1,0.016028209805783566,1.0381035422343459,63.27000045776367,-1.0386444763461529,62.790000915527344,-1.9777563026635419,60.72000122070313,0.016028209805783566
12398,2022-06-29,62.86000061035156,62.9000015258789,61.97999954223633,62.66999816894531,1009900.0,0.00753327817440419,5.814721672789229,-0.14960816765438253,31.56969361800232,23.80260331236905,-1.8848094054361297,2.568963192636758,5.018697116001562,3.1223453587907386,23.826992182423794,0.920001983642571,-5.106033489842929,-1.5659997940063448,-9.75503159912202,6.6230320111093235,-5.660515696564175,2.528516108551486,-4.151602172851561,68.9840455805587,36.8911156049992,4.094515902557834,6,-1.5500030517578196,1.75,5.302499771118164,5.965000152587891,5.400001525878906,2,0.04183896321796832,-1.3724089669015798,62.38999938964844,1.0381035422343459,63.27000045776367,-1.0386444763461529,62.790000915527344,0.04183896321796832
12399,2022-06-30,63.2400016784668,63.75,62.09000015258789,62.47999954223633,2233700.0,0.006045196697829214,-1.1558426760333118,3.9999598458079024,38.33336088388967,25.848861525217792,-2.161316663043749,1.7684890902001342,4.458057060722524,2.803396810124667,25.0013650555438,1.6599998474121094,-5.099574707847083,-0.8614986419677706,-8.671132215381945,6.948134931446411,-4.766315428674858,3.0433181447393167,-4.425371276855465,75.39446639935726,37.907398512466884,3.9048167867070895,6,-1.930004119873054,1.3699989318847656,4.602499008178711,5.584999084472656,4.459995269775391,3,0.07163179703301714,5.814721672789229,62.86000061035156,-1.3724089669015798,62.38999938964844,1.0381035422343459,63.27000045776367,0.07163179703301714
12400,2022-07-01,63.75,63.84000015258789,62.52999877929688,62.7400016784668,1764900.0,0.008064489373770245,1.2016855211234978,1.3289414244842643,39.42370386580665,28.84412432534615,-2.386093975102739,0.7777721988501014,3.7393178679384107,2.351649556783343,26.08258304945116,1.3100013732910085,-4.780026831875389,-0.021000289916990766,-7.253593328744728,7.211592748910753,-3.637296809330863,3.5952962294968813,-4.831262273559567,86.76485162863555,46.2690359764643,3.6162965194138716,7,-2.210000991821289,0.8600006103515625,3.772500991821289,5.075000762939453,4.3600006103515625,4,0.05082349590226709,-1.1558426760333118,63.2400016784668,5.814721672789229,62.86000061035156,-1.3724089669015798,62.38999938964844,0.05082349590226709
12401,2022-07-05,61.68999862670898,63.4900016784668,60.33000183105469,63.38999938964844,1842300.0,-0.03231374703201606,2.326306279174823,-1.6831718693936202,47.289859206927225,31.876328791221862,0.12086328282464365,2.3195392960138648,5.563626735822901,4.458833917408832,27.58048435149721,3.4199981689453125,-4.4926737897498015,-1.676501655578619,-8.379596145417814,5.026592834260576,-5.028048900498213,1.675045589340975,-2.669235721936026,36.85633354353822,-7.912546403535977,3.351547244919596,7,0.10000038146973367,2.9200019836425852,5.982501983642585,7.135002136230476,6.420001983642585,1,0.11233594219716325,1.2016855211234978,63.75,-1.1558426760333118,63.2400016784668,5.814721672789229,62.86000061035156,0.11233594219716325
12402,2022-07-06,62.25,62.95000076293945,61.5,62.099998474121094,1247900.0,0.009077668759236657,-1.1481517064431723,-0.08823615209415529,55.340619430555094,35.80028952863488,-0.1456195357776977,1.2610684061624156,4.804719869061131,3.946078486228174,29.52965214773378,1.4500007629394531,-4.023770413266163,-0.7590002059936509,-6.841101977352878,5.323101565365569,-3.800051091673268,2.282050679685959,-3.129252420461178,54.700828691753834,5.014273611059956,3.0410508856796112,7,-0.10000228881835938,2.3600006103515625,5.732500076293945,6.575000762939453,6.75,2,0.11325306107241473,2.326306279174823,61.68999862670898,1.2016855211234978,63.75,-1.1558426760333118,63.2400016784668,0.11325306107241473
12403,2022-07-07,62.72000122070313,63.27999877929688,62.43000030517578,62.61000061035156,1718800.0,0.007550220412901654,-2.6170053892604677,0.7333299425258599,56.511051521488085,39.870956919751045,-0.23247202857146476,0.21037486847939846,4.148457078892413,3.545696482589726,31.290177430688505,1.029998779296882,-3.2463949130719385,0.0865011215210032,-4.9571493233947095,5.130151566436716,-2.4353241009368602,2.6083263439788595,-3.5012686598937606,68.09118326314379,12.722502732989057,2.521825222457857,7,-0.5450019836425923,1.8249969482421804,5.329999923706048,6.104999542236321,8.029998779296868,3,0.09933028709002323,-1.1481517064431723,62.25,2.326306279174823,61.68999862670898,1.2016855211234978,63.75,0.09933028709002323
12404,2022-07-08,62.47000122070313,62.88000106811523,62.06999969482422,62.849998474121094,942600.0,-0.003985969310177251,2.681803995006329,-3.45450131779691,59.17666088028472,43.110898964742866,0.32617135524122887,-0.06762524459454511,4.238977399016925,3.8696782326107027,33.278312380085,0.8100013732910085,-2.624825203654929,0.1695009231567468,-3.8419806472293274,4.180982493542828,-1.8362398620362868,2.1752417083497875,-3.1552433782486204,60.968672734683,0.41339612652976143,2.00574078519304,7,-0.29500198364259234,2.0749969482421804,5.407499313354485,6.354999542236321,8.930000305175774,4,0.09268450139886464,-2.6170053892604677,62.72000122070313,-1.1481517064431723,62.25,2.326306279174823,61.68999862670898,0.09268450139886464
12405,2022-07-11,62.5,62.86999893188477,61.7599983215332,62.22000122070313,831600.0,0.0004802109606318883,1.176478948037652,-0.7368442186841158,67.4124494126186,46.98168815744241,0.28017307300689254,-0.45488302519176926,4.040756567121917,3.91762045844078,34.67036673426826,1.1100006103515696,-1.9512852383420665,0.41149959564209126,-3.018053336612269,3.8410525278964514,-1.3032768704850923,2.126276061769275,-3.091137381533251,68.6708314471103,0.9461554378780335,1.7147764661271805,7,-0.32500076293946023,2.0449981689453125,5.292501449584961,6.325000762939453,9.30999755859375,0,0.08319995117187506,2.681803995006329,62.47000122070313,-2.6170053892604677,62.72000122070313,-1.1481517064431723,62.25,0.08319995117187506
12406,2022-07-12,62.27999877929688,63.099998474121094,61.95000076293945,62.06000137329102,706400.0,-0.0035200195312499183,-4.227278638495449,0.785708446866505,60.94091063515078,50.66647882830257,0.38551534383291397,-0.6377458284370263,4.073938157958672,4.218587452592992,35.4936969868854,1.1499977111816406,-1.2852154965466127,0.42649860382081073,-2.122973027216183,2.9759702348577974,-0.8482372116976862,1.7012344193393076,-2.77891348033814,43.82018619164389,-26.27913512173013,1.2747358155184942,7,-0.19499778747559304,2.249999999999993,5.510002136230462,6.545001983642571,9.779998779296868,1,0.09360953669435035,1.176478948037652,62.5,2.681803995006329,62.47000122070313,-2.6170053892604677,62.72000122070313,0.09360953669435035
12407,2022-07-13,62.20000076293945,62.93999862670898,61.41999816894531,61.599998474121094,1272400.0,-0.0012844896905171987,-2.1666580571328513,2.727315288446533,61.479032229541865,53.98973867402919,0.4869340873788346,-0.6028319160791966,4.027133434720952,4.378630698135694,34.96828665849313,1.5200004577636648,-0.91398151066943,0.35550060272216655,-2.1874076390818686,2.898408844526209,-0.9159535181798546,1.6269547236241877,-2.6085372370985596,41.93560957201556,-30.2793655109762,1.2714541209020211,7,-0.11499977111816406,2.229999542236328,5.867500305175781,6.625,9.59000015258789,2,0.09501607355177821,-4.227278638495449,62.27999877929688,1.176478948037652,62.5,2.681803995006329,62.47000122070313,0.09501607355177821
12408,2022-07-14,61.290000915527344,61.40999984741211,59.72999954223633,59.86999893188477,1907400.0,-0.014630222447751362,1.0240969392796655,2.366660944642584,53.04161967845812,55.62398965120346,1.2860511546193791,0.3495024214347495,4.825511149026667,5.358927616674947,34.115799203674,2.470001220703125,-0.64563698579083,-0.5699993133544936,-3.0944323023606017,1.9544336756516145,-1.8322158078575512,0.692217181148564,-1.6099667273419414,46.2908566092198,-22.67066083655753,1.2622164945030547,7,0.4949989318847656,3.1399993896484375,6.660001754760742,7.534999847412109,10.25,3,0.12579538210643726,-2.1666580571328513,62.20000076293945,-4.227278638495449,62.27999877929688,1.176478948037652,62.5,0.12579538210643726
12409,2022-07-15,61.56000137329102,61.83000183105469,60.75,61.83000183105469,1128000.0,0.004405293746622796,7.0,-0.19014090182540663,41.875832417453736,55.89644837916425,0.8411358026646312,0.11949480921358457,4.428283417812246,5.166457777310278,33.0961414650427,1.0800018310546875,-0.18891567939025578,-0.32149887084960227,-2.8270075229129006,2.184009781213696,-1.5742531968812514,0.9312554551820469,-1.8300018310546946,54.30274216826577,-10.762091346156758,1.2527543260316503,7,0.04999923706053977,2.8499984741210866,6.767499923706048,7.26499938964843,8.670001983642585,4,0.1492852245239915,1.0240969392796655,61.290000915527344,-2.1666580571328513,62.20000076293945,-4.227278638495449,62.27999877929688,0.1492852245239915
12410,2022-07-18,60.97999954223633,61.7400016784668,60.790000915527344,61.4000015258789,1068400.0,-0.00942173193820528,-1.3750041723291133,1.5555602650503826,35.07171327026245,54.53887660842372,1.1028704214631588,0.7912578456747141,4.809153507057147,5.819169198576674,31.70786555542216,0.9500007629394531,0.1334206512574596,-0.9340005874633803,-3.3706897115317815,1.5026885366050209,-2.1523451494975845,0.28434397457082383,-1.25,37.0919998868042,-23.234812193713736,1.218344562034202,7,0.5249996185302734,3.4300003051757812,7.555002212524414,7.845001220703125,8.380001068115234,0,0.17087573076194285,7.0,61.56000137329102,1.0240969392796655,61.290000915527344,-2.1666580571328513,62.20000076293945,0.17087573076194285
12411,2022-07-19,61.63999938964844,62.1500015258789,61.11000061035156,61.41999816894531,1362900.0,0.010823218307093985,-1.4762034514077942,-0.5238099563128489,44.96644604587672,53.386190676792786,0.4861569162055588,0.3641521519589048,4.003231936590026,5.253380169985178,29.98751596843793,1.170001983642571,0.2740880377803592,-0.4100008010864258,-2.4070520113221505,1.587050409149299,-1.4085264062042882,0.5885248040314366,-1.8241999053955098,59.50156984938491,-0.4120534343019244,0.9985256051178629,7,-0.13500022888183594,1.4199981689453054,6.460002899169922,7.185001373291016,7.520004272460952,1,0.16499023798908774,-1.3750041723291133,60.97999954223633,7.0,61.56000137329102,1.0240969392796655,61.290000915527344,0.16499023798908774
12412,2022-07-20,60.86000061035156,61.93000030517578,60.61000061035156,61.65999984741211,1765100.0,-0.012654101022393283,-1.030769953079196,-3.6363399916770702,37.11340560937318,51.2308966865578,1.171438336089345,1.2541311014745986,4.577524517597993,6.121775169016985,28.25698092659539,1.3199996948242188,0.3340024950427818,-1.2189996719360323,-3.122480593885001,0.6844812500129365,-2.1707401329105167,-0.2672592109615479,-0.9601171829223674,46.6942207383799,-11.57337098225932,0.9517404609744827,7,0.5549983978271484,1.5499992370605398,6.947500228881836,7.965000152587891,9.229995727539048,2,0.1840288668406158,-1.4762034514077942,61.63999938964844,-1.3750041723291133,60.97999954223633,7.0,61.56000137329102,0.1840288668406158
12413,2022-07-21,60.7599983215332,60.91999816894531,60.1500015258789,60.790000915527344,1037100.0,-0.00164315293814421,4.310374764867651,0.03750327825858904,33.422444893458874,48.36931713246603,1.0774851007146893,1.4804419687966401,4.474154634752665,6.259554402523989,26.58501259928463,0.7699966430664134,0.38341186568928975,-1.3510019302368192,-3.1334891408925714,0.43148528041893286,-2.2422455355646917,-0.45975832490894675,-0.7777126297912673,30.4998397827152,-24.54375345951729,0.8912436053278756,7,0.6550006866455078,0.5499992370605398,5.587501525878906,6.92500114440918,8.509998321533189,3,0.18153395159138985,-1.030769953079196,60.86000061035156,-1.4762034514077942,61.63999938964844,-1.3750041723291133,60.97999954223633,0.18153395159138985
12414,2022-07-22,61.33000183105469,61.68000030517578,60.91999816894531,61.27000045776367,764800.0,0.009381229843113292,1.0000100386991853,-1.9998728544183089,33.952284970716974,44.65152108336586,0.36740320226788015,1.0102788647369536,3.7860607979145016,5.7139410550353915,24.777077928671233,0.9200019836425781,0.28004960529121803,-0.8114984512329073,-2.512795993712153,0.8897990912463385,-1.6621472224725267,0.039150320006712036,-1.2669619202862634,59.00001525878942,7.639758848151594,0.8506487712396217,7,0.08499717712402344,-0.020004272460944605,4.102499008178711,5.439998626708984,8.319999694824205,4,0.16647641903872867,4.310374764867651,60.7599983215332,-1.030769953079196,60.86000061035156,-1.4762034514077942,61.63999938964844,0.16647641903872867
12415,2022-07-25,62.75,62.7599983215332,61.16999816894531,61.20000076293945,1070600.0,0.023153401704715026,1.0254832165028611,25.832729353423613,57.68116342648009,44.289326949069114,-1.132497302218944,-0.4351817191569438,2.2320567612456443,4.323165384137354,24.185896948646974,1.5900001525878906,0.14741551844498701,0.6104997634887681,-1.0876789599614085,2.3086784869389447,-0.23858959823632375,1.45958912521386,-2.6078209545856197,99.61692207630865,44.50437133203661,0.849089361725089,7,-1.4150009155273438,-1.440002441406257,2.6424999237060547,4.020000457763672,6.069999694824219,0,0.11920324074794597,1.0000100386991853,61.33000183105469,4.310374764867651,60.7599983215332,-1.030769953079196,60.86000061035156,0.11920324074794597
12416,2022-07-26,63.22000122070313,63.4000015258789,62.790000915527344,62.81999969482422,1952200.0,0.00749005929407387,-1.6521818453219799,0.25806562759184654,57.12188312583117,43.80519927087903,-1.6261430851947338,-0.9582508356586743,1.745515137774298,3.872004021769719,23.78855537335615,0.6500015258788991,0.002683776810116001,1.0830009460449261,-0.6083036746610873,2.7743055667509395,0.237348635691923,1.9286532563979293,-3.0002658233357096,94.46152907151486,37.673583925207126,0.8456523103530067,7,-1.655000686645515,-1.9100036621093892,1.5550003051757741,2.9949989318847585,4.54999542236326,1,0.09712115265884735,1.0254832165028611,62.75,1.0000100386991853,61.33000183105469,4.310374764867651,60.7599983215332,0.09712115265884735
12417,2022-07-27,63.38999938964844,63.56000137329102,62.68999862670898,63.15999984741211,2118100.0,0.0026889934461062914,2.052622420912417,0.5749966621526152,55.145913587466644,44.03900970521332,-1.7987455534483061,-1.1062060169446255,1.541268228894154,3.709890441043413,23.682795849359746,0.8700027465820455,-0.23823626394264608,1.2029991149902344,-0.5766180525981426,2.9826162825786113,0.31319053119604234,2.0928076987844264,-3.0942587673670374,95.01460436217904,38.01827607247648,0.8898085837941889,7,-1.5349979400634766,-1.8500003814697266,1.1300010681152344,2.5699996948242188,4.8799972534179545,2,0.09102388906795267,-1.6521818453219799,63.22000122070313,1.0254832165028611,62.75,1.0000100386991853,61.33000183105469,0.09102388906795267
12418,2022-07-28,65.48999786376953,65.83000183105469,63.6500015258789,64.09999847412111,1648500.0,0.03312822991545916,1.1062730355300083,6.0434876353804965,68.06217956088999,46.948603832261796,-3.6211208985511263,-3.1611426336642054,-0.6057117165406822,1.624639217626381,23.470136436651007,2.44000244140625,-0.3186676178479786,3.1714977264404283,0.8702648145903282,5.472730638290535,2.0208812705153747,4.322114182365482,-5.11977212107243,93.07528078015551,35.070286317953155,1.1506164559250525,7,-2.4999961853027344,-2.7949962615966797,-0.9799976348876953,0.470001220703125,2.470001220703125,3,0.07023971024842401,2.052622420912417,63.38999938964844,-1.6521818453219799,63.22000122070313,1.0254832165028611,62.75,0.07023971024842401
12419,2022-07-29,67.76999664306639,67.87000274658203,66.06999969482422,66.88999938964844,3148200.0,0.03481445798852589,2.3333097860256147,0.633091827213345,74.8350440146288,51.36675169274694,-5.506681101146974,-5.359130078879119,-2.909423728892776,-0.6367848989799114,24.179841748617516,2.3800048828125,-0.3363334206299129,5.224996757507313,1.8847146172951454,8.565278897719473,3.554855687401229,6.8951378276133966,-7.181379856834987,98.50737260912568,40.12269106192917,1.6701410701060813,7,-3.7599945068359233,-3.9699954986572124,-3.259996414184556,-1.8099975585937358,-1.8999938964843608,4,0.022133688568707788,1.1062730355300083,65.48999786376953,2.052622420912417,63.38999938964844,-1.6521818453219799,63.22000122070313,0.022133688568707788
12420,2022-08-01,66.98999786376953,67.76000213623047,66.44999694824219,67.48999786376953,1606000.0,-0.011509500043285992,1.5192200475366062,-0.5681835915486944,71.08325808668138,54.26861969728078,-4.229262541901164,-4.557624933081371,-2.1359332185691073,0.1737280217175794,24.989293118749885,1.3199996948242045,-0.19364740660535062,4.282998085021973,0.4228329636647743,8.143163206379164,2.3529155243433735,6.213080645700572,-5.964497919917086,83.01150226046411,21.843305397340174,1.930082560678596,8,-2.9799957275390625,-3.1899967193603516,-3.154998779296875,-1.029998779296875,1.040000915527358,0,0.039707474950495314,2.3333097860256147,67.76999664306639,1.1062730355300083,65.48999786376953,2.052622420912417,63.38999938964844,0.039707474950495314
12421,2022-08-02,68.62000274658203,69.37999725341797,67.01000213623047,67.20999908447266,2951900.0,0.024332063513828883,-1.6187826673410892,-2.82000732421875,75.23584686395725,58.50444650334568,-5.325012247714888,-5.946722964691389,-3.754284407813401,-1.4207647285734595,25.052336839199086,2.3899993896484375,0.10814407758960698,5.566502761840823,0.9255586648532983,10.207446858828341,3.246030713347068,7.886974810334586,-7.18383263456581,88.63984061518707,24.004521707872172,2.3204720484937593,8,-3.8550033569335938,-4.065004348754883,-5.110002517700195,-2.660003662109375,-0.09000396728514204,1,0.0029145575668481083,1.5192200475366062,66.98999786376953,2.3333097860256147,67.76999664306639,1.1062730355300083,65.48999786376953,0.0029145575668481083
12422,2022-08-03,69.30000305175781,69.61000061035156,67.72000122070311,68.68000030517578,1866900.0,0.00990965138382549,2.0483913640027547,0.43971711793606477,82.06564697115006,63.90924673420026,-5.232107122944768,-6.399583867302354,-4.414489082547448,-2.065568694191043,25.149958440394805,1.8899993896484517,0.5764373667030753,5.894002914428711,0.5001412723053846,11.287864556552037,3.197072093367055,8.590933735490374,-7.228326768429454,94.79869788233066,26.69276523849709,2.696930821061662,8,-4.035003662109375,-4.630002975463867,-6.467503547668457,-3.3400039672851562,-0.20000457763670454,2,-0.022078013583184286,-1.6187826673410892,68.62000274658203,1.5192200475366062,66.98999786376953,2.3333097860256147,67.76999664306639,-0.022078013583184286
12423,2022-08-04,68.94999694824219,69.41000366210939,68.76000213623047,69.26999664306639,1466800.0,-0.005050592901911122,1.1666221628837898,-0.5161262536146943,79.39534218896667,68.95847531400578,-4.021030384795139,-5.85932158091012,-4.067689010543916,-1.6665560455918467,25.495063832041954,0.6500015258789205,0.9363827833059162,5.23249702453613,-0.6883838666435338,11.1533779157158,2.272056578946291,8.192937470125962,-6.124488232211512,81.35583357579284,11.028676332414506,2.960440445589835,8,-3.55999755859375,-4.279996871948242,-5.989997863769531,-2.9899978637695312,2.1700057983398438,3,-0.009862223861826114,2.0483913640027547,69.30000305175781,-1.6187826673410892,68.62000274658203,1.5192200475366062,66.98999786376953,-0.009862223861826114
12424,2022-08-05,68.26000213623047,69.16000366210939,68.09999847412111,68.84999847412111,2393400.0,-0.01000717683177954,-1.329672356551265,1.8437403142361133,78.70662550725987,71.29463776742575,-2.5084250065624474,-4.968026882745988,-3.441532100271928,-0.9283550644966851,25.517667079916293,1.0600051879882812,1.4633154220196545,4.253002166748047,-1.9695681739341353,10.475572507430222,1.1417169964069558,7.364287337089138,-4.756044230767706,57.27857880962268,-16.53991511423873,3.111285170341088,8,-2.1100025177001953,-3.5900020599365234,-5.3000030517578125,-2.3000030517578125,0.6399993896484233,4,-0.0043950050156617015,1.1666221628837898,68.94999694824219,2.0483913640027547,69.30000305175781,-1.6187826673410892,68.62000274658203,-0.0043950050156617015
12425,2022-08-08,67.69999694824219,69.25,67.27999877929689,68.69999694824219,1474800.0,-0.008204001911260472,-1.1413099364768888,1.6949257745822797,74.08582273982395,73.17951994675829,-1.3102034706557504,-4.214559095585791,-2.964149097593591,-0.34702101858485435,25.192315183815815,1.9700012207031108,2.0712768699777513,3.432997131347662,-2.9567478133442506,9.822742076039574,0.23812465900171276,6.627869603693618,-3.58543477229054,26.538277575142246,-47.06330367109672,3.194872472345955,8,-1.549997329711914,-3.029996871948242,-4.739997863769531,-1.7399978637695312,1.7900009155273438,0,-0.027030934773294324,-1.329672356551265,68.26000213623047,1.1666221628837898,68.94999694824219,2.0483913640027547,69.30000305175781,-0.027030934773294324
12426,2022-08-09,68.11000061035156,68.23999786376953,67.61000061035156,68.01000213623047,1591500.0,0.0060561843514237435,2.5000529829394935,-0.09999847412109375,79.6887448129864,75.90650119403826,-1.06568244955308,-4.3905024728227176,-3.4733793086635387,-0.7359692283417587,25.034641695655512,0.6299972534179688,2.703524294855832,3.5515007019043026,-2.9867757180724936,10.089777121881099,0.28236249191590446,6.820638911892701,-3.4458945909599237,35.622368188396386,-39.67333187331773,3.2691382099884,8,-1.4799995422363281,-3.440000534057617,-5.035000801086426,-2.1500015258789062,0.19000244140625,1,-0.0011745974209037557,-1.1413099364768888,67.69999694824219,-1.329672356551265,68.26000213623047,1.1666221628837898,68.94999694824219,-0.0011745974209037557
12427,2022-08-10,68.11000061035156,68.63999938964844,67.58000183105469,68.55999755859375,1400400.0,0.0,2.475398354053581,-4.500038147554742,80.34680005178666,77.2714590263601,-0.3640207127171351,-4.137152246720703,-3.607856713491273,-0.7127840369963394,24.682660627485053,1.05999755859375,3.066711250496283,3.2560007095336942,-3.3671208663200503,9.879122285387432,-0.0555600783931709,6.5675614974605665,-2.9513051318639327,38.96713278697853,-40.26017458098121,3.31156078792687,8,-0.2700004577636719,-3.440000534057617,-4.910000801086426,-2.1500015258789062,-0.5900039672851705,2,0.006166468436082928,2.5000529829394935,68.11000061035156,-1.1413099364768888,67.69999694824219,-1.329672356551265,68.26000213623047,0.006166468436082928
12428,2022-08-11,69.0,69.26999664306639,67.66999816894531,68.22000122070311,1768600.0,0.013067088264174354,1.424254684592029,-1.7333423756400574,80.85274848302207,77.9400928561816,-0.7864720710765596,-4.658779847017598,-4.619928778674193,-1.5495981279737805,23.69311408342229,1.5999984741210795,3.4669825242131154,3.760500144958499,-2.886656523821401,10.407656813738399,0.43692181056854906,7.084078479348449,-3.3961740083259713,86.43231492947648,4.45445352093445,3.323578334389951,8,-0.970001220703125,-4.329999923706055,-5.620000839233398,-3.0400009155273438,-0.6299972534179688,3,0.0014492532481320541,2.475398354053581,68.11000061035156,2.5000529829394935,68.11000061035156,-1.1413099364768888,67.69999694824219,0.0014492532481320541
12429,2022-08-12,70.75,70.83999633789062,69.34999847412111,69.55999755859375,1675100.0,0.0253623188405796,1.1751871157444327,1.5256465432919633,81.34793839089264,79.08061288998283,-2.312487393775058,-5.992210851555342,-6.468380339803758,-3.248310779127536,23.240966040478934,1.839996337890625,3.96702059984473,5.051000213623041,-1.792842735513787,11.89484316275987,1.6290787390546342,8.472921688191455,-4.745556546458218,97.47201124693538,16.993155534081012,3.4219214745684123,8,-1.8250007629394531,-5.465002059936523,-7.39000129699707,-5.104999542236328,-3.0400009155273438,4,0.00522972079974604,1.424254684592029,69.0,2.475398354053581,68.11000061035156,2.5000529829394935,68.11000061035156,0.00522972079974604
12430,2022-08-15,71.4000015258789,71.52999877929688,70.37000274658203,70.5199966430664,993900.0,0.009187300719136537,1.0350818487237488,0.7394983843668257,81.60739543639932,79.78856273136529,-2.538046764490389,-6.136149679341372,-7.231620011957574,-3.8507081240630896,22.859895844496243,1.1599960327148438,4.226842238795967,5.18000164031983,-1.737330069869941,12.0973333505096,1.7213357852249374,8.638667495414715,-4.815291726215264,96.70892775054372,17.2552748875882,3.458665855094886,8,-1.9950027465820312,-5.770002365112305,-8.040002822875977,-6.100002288818359,-5.19000244140625,0,-0.03501400485396189,1.1751871157444327,70.75,1.424254684592029,69.0,2.475398354053581,68.11000061035156,-0.03501400485396189
12431,2022-08-16,71.80999755859375,71.94000244140625,71.2300033569336,71.4000015258789,1144700.0,0.0057422412318330895,1.1193819105205023,0.4659019975031211,81.94231069793295,79.77485870100783,-2.735637003797592,-6.055645510126908,-7.733726673231104,-4.220770836669118,22.865506717510215,0.7099990844726562,4.211406903716423,5.081497764587397,-1.9130150735098397,12.076010602684633,1.5842413455387714,8.578754183636015,-4.532947301781462,97.01823705015451,18.726054299677216,3.49725641904862,8,-2.1999969482421875,-5.974996566772461,-8.44999885559082,-6.679996490478516,-6.0099945068359375,1,-0.03230747491574837,1.0350818487237488,71.4000015258789,1.1751871157444327,70.75,1.424254684592029,69.0,-0.03230747491574837
12432,2022-08-17,72.05999755859375,72.13999938964844,71.13999938964844,71.44000244140625,1735800.0,0.0034814093928356993,1.5641065769396298,1.5121978451404008,78.99379615594665,79.73024247511673,-2.8529812488949204,-5.716643064982605,-8.06258108009834,-4.434726551089156,22.66130928756408,1.0,4.314105606322059,4.771497917175296,-2.0356011003623564,11.578596934712955,1.3679484084064626,8.175047425944122,-4.036874952246421,98.21025035330744,20.88798903349621,3.4035495087688283,8,-2.3499984741210938,-6.124998092651367,-8.752497673034668,-7.05999755859375,-7.1999969482421875,2,-0.052178665476342756,1.1193819105205023,71.80999755859375,1.0350818487237488,71.4000015258789,1.1751871157444327,70.75,-0.052178665476342756
12433,2022-08-18,71.79000091552734,72.56999969482422,71.55000305175781,72.16000366210938,1410900.0,-0.0037468311436850144,-1.399996409690246,-0.5967833234888757,71.56652957779696,78.93689848295418,-2.3889926124027454,-4.825334674167479,-7.902959569072237,-4.159109622443168,22.29202056091296,1.0199966430664062,4.197894746422847,3.9500011444091854,-2.4020888107084346,10.302091099526805,0.7739561668503825,7.126046121967988,-3.025840488185821,75.77644460872109,1.087114778635808,3.176044977558809,8,-1.8650016784667969,-5.64000129699707,-8.532500267028809,-6.790000915527344,-8.620002746582031,3,-0.0594790948322359,1.5641065769396298,72.05999755859375,1.1193819105205023,71.80999755859375,1.0350818487237488,71.4000015258789,-0.0594790948322359
12434,2022-08-19,71.54000091552734,71.86000061035156,71.1500015258789,71.70999908447266,1231100.0,-0.0034823791170328633,2.021264852931628,0.45945110006804546,75.8816759307158,79.1364377263866,-1.8157401475869932,-3.9750087202017,-7.733053509101552,-3.911592189645006,22.44444198393892,0.7099990844726562,3.9268481087385823,3.1895011901855526,-2.5734604664228016,8.9524628467939,0.3080203618813755,6.07098201848973,-2.0146726346892763,53.18180872387796,-19.60985465557686,2.8814808283041735,8,-1.4650001525878906,-5.180000305175781,-8.432500839233398,-6.840000152587891,-10.170001983642571,4,-0.04431084887304326,-1.399996409690246,71.79000091552734,1.5641065769396298,72.05999755859375,1.1193819105205023,71.80999755859375,-0.04431084887304326
12435,2022-08-22,70.23000335693361,71.0999984741211,70.06999969482422,71.02999877929688,889700.0,-0.018311399801917094,1.1914988596427152,4.7059061125571375,59.504134464681506,76.89370324324163,-0.12194369992008092,-2.1880794532845727,-6.442974928409399,-2.620022959216442,23.14709264705135,1.470001220703125,3.6844799630661242,1.5055034637451286,-3.6678110134629662,6.678817940953223,-1.0811537748589188,4.092160702349176,2.339996337890611,6.400146484375568,-61.727075568011784,2.5866572386040465,8,-0.15500259399415484,-3.8700027465820455,-7.220003128051772,-5.530002593994155,-8.920001983642585,0,-0.035882160786087414,2.021264852931628,71.54000091552734,-1.399996409690246,71.79000091552734,1.5641065769396298,72.05999755859375,-0.035882160786087414
12436,2022-08-23,69.36000061035156,70.27999877929689,69.13999938964844,70.27999877929689,1188700.0,-0.012387906948549965,1.478264475146323,1.1500042915590185,50.346406080959646,73.56032613537197,1.0549584727135084,-0.8795953702907013,-5.611148631982026,-1.7693834539817885,24.108627903430147,1.1399993896484517,3.4783001509179883,0.32850074768066406,-4.1517364084319865,4.808737903793315,-1.9116178303756612,2.5686193257369894,3.159999084472659,6.41402918743619,-55.92948885120871,2.240118578056327,8,0.7599983215332031,-3.0,-6.402501106262207,-4.659999847412109,-11.900001525878906,1,-0.0454152465132589,1.1914988596427152,70.23000335693361,2.021264852931628,71.54000091552734,-1.399996409690246,71.79000091552734,-0.0454152465132589
12437,2022-08-24,69.16000366210939,69.26000213623047,68.36000061035156,69.06999969482422,1054400.0,-0.0028834623195248543,5.2068874799400175,-0.09783059393297465,51.2338827815841,70.26934105743439,1.5863872557382592,-0.2373280577734107,-5.304144720765969,-1.6003282644716563,25.0459638432326,1.0,3.390428624671472,-0.15999641418456179,-3.7690444532825325,3.449051624913409,-1.96452043373354,1.6445276053644164,3.224796020507796,19.002451917588363,-39.24510651644158,1.8045240195489853,8,1.3049964904785014,-2.8000030517578267,-6.877505302429213,-4.460002899169936,-12.580001831054702,2,-0.04858300220409639,1.478264475146323,69.36000061035156,1.1914988596427152,70.23000335693361,2.021264852931628,71.54000091552734,-0.04858300220409639
12438,2022-08-25,70.08999633789061,70.11000061035156,68.79000091552734,69.41999816894531,1191700.0,0.01344697262199146,2.7182738389460788,7.444095956597802,60.457118841656325,67.94813888529703,0.9244905490665758,-0.8485354803927265,-6.068984446927715,-2.5711781225713395,26.05852613740761,1.3199996948242188,3.229762921649396,0.5399963378906136,-2.5967404781514603,3.6767331539326875,-1.0283720701304162,2.1083647459116435,2.0533154003906304,49.428449358258526,-8.572306966946151,1.568368408021035,8,0.37500381469727984,-3.7299957275390483,-8.1774969100952,-5.389995574951158,-10.689994812011712,3,-0.07461829078041649,5.2068874799400175,69.16000366210939,1.478264475146323,69.36000061035156,1.1914988596427152,70.23000335693361,-0.07461829078041649
12439,2022-08-26,69.26999664306639,70.51000213623047,69.18000030517578,70.19999694824219,1046400.0,-0.01169924008657608,-1.396414849232588,-1.3880639504430123,58.71255261622561,65.40426746083328,1.6902184680266572,0.09444455385271056,-5.094790911881304,-1.7933865768885795,26.209613077230504,1.3300018310546875,3.050456720308773,-0.35500335693360796,-3.382362801503959,2.672356087636743,-1.8686830792187834,1.1586763653515675,2.6463164275390625,33.21155993395226,-27.580571122246745,1.513679722285179,8,1.1950035095214986,-2.5249977111816264,-7.907498359680162,-4.569995880126939,-8.439994812011705,4,-0.08806119199850804,2.7182738389460788,70.08999633789061,5.2068874799400175,69.16000366210939,1.478264475146323,69.36000061035156,-0.08806119199850804
12440,2022-08-29,69.65000152587889,70.06999969482422,68.19000244140625,68.83999633789061,904600.0,0.005485851035486267,1.2787824422362497,-0.8709730346111748,58.57462670716421,62.80785812852564,1.1576051526679834,-0.08017225087763791,-5.28721680928912,-2.205675124495741,26.125683199546522,1.8799972534179688,2.796811350740498,-0.10799865722657387,-2.870030997283621,2.654033682830473,-1.4890148272550903,1.2730175128019425,2.0529327971113247,62.93100329839755,-1.0017683595077571,1.3810161700285217,8,0.7299995422363423,-2.7800025939941264,-8.287503242492662,-4.950000762939439,-9.560001373291001,0,-0.11888014949888603,-1.396414849232588,69.26999664306639,2.7182738389460788,70.08999633789061,5.2068874799400175,69.16000366210939,-0.11888014949888603
12441,2022-08-30,68.81999969482422,69.79000091552734,68.40000152587889,69.58999633789061,1090300.0,-0.011916752517891593,1.3760555573669182,-0.9506070510224089,53.61875541971437,59.98840915783317,1.6973692490528265,0.8069540422445414,-4.229957627482392,-1.4330700644366345,25.360151909964202,1.3899993896484517,2.360411073161032,-0.9480003356933651,-3.694087097355691,1.798086425968961,-2.321043716524528,0.425043045137798,2.6019000776392858,27.15505759864775,-38.285996921840926,1.3730433808311666,8,1.5600013732910156,-1.1900005340576172,-7.497501373291016,-4.185001373291016,-10.16999816894532,1,-0.10912523038122024,1.2787824422362497,69.65000152587889,-1.396414849232588,69.26999664306639,2.7182738389460788,70.08999633789061,-0.10912523038122024
12442,2022-08-31,67.76999664306639,69.37000274658203,67.73999786376953,68.73999786376953,2023000.0,-0.015257237088258768,-2.1650617759473794,1.259747337131575,43.83147368316327,56.90673628065164,2.3186731915632635,1.8302959330783182,-3.0040563902712876,-0.43358015150211315,24.3054464568144,1.6300048828125,1.8109545076416964,-1.9215030670166158,-4.8043256886059,0.9613195545726683,-3.3629143778112507,-0.48009175622198086,3.3933513429125384,1.0829867518655183,-59.153934882227084,1.4414113107946391,8,2.030002593994155,-0.13999748229979048,-6.3324975967407084,-3.1599960327148295,-9.139995574951165,2,-0.1521321834040339,1.3760555573669182,68.81999969482422,1.2787824422362497,69.65000152587889,-1.396414849232588,69.26999664306639,-0.1521321834040339
12443,2022-09-01,68.26999664306639,68.55000305175781,67.04000091552734,67.76000213623047,1695100.0,0.007377896189569189,1.8224145798870572,-0.5257668711656218,35.77978681426157,52.450970823267845,1.4157303854433394,1.3457365762241693,-3.3135634591356364,-1.0018171537595464,23.125694401545804,1.5100021362304688,1.1910668398067514,-1.3875030517578324,-4.32271179978369,1.5477056962680251,-2.8551074257707683,0.08010132225510347,2.5510163306915956,35.446550283628284,-19.250883029599898,1.46760437401293,9,0.8000030517578267,-0.15999603271482954,-6.572496414184556,-3.6599960327148295,-10.419998168945298,3,-0.1712318058711807,-2.1650617759473794,67.76999664306639,1.3760555573669182,68.81999969482422,1.2787824422362497,69.65000152587889,-0.1712318058711807
12444,2022-09-02,67.95999908447266,69.26000213623047,67.77999877929689,68.55999755859375,1301100.0,-0.004540758368782205,-2.0833432674503314,-1.1764802680789006,29.474900353428822,49.11438925535088,1.3013512919661139,1.7203073217772271,-2.832090442986612,-0.7441898500526776,22.449971247802107,1.4800033569335795,0.6185928906294862,-1.6825004577636662,-4.650661262675868,1.2856603471485357,-3.166580860219767,-0.19842005530756524,2.40729244229766,30.362988105190002,-18.234565818855916,1.484080402456102,9,0.81500244140625,1.3600006103515625,-5.117497444152832,-3.3499984741210938,-10.5,4,-0.12595641074029273,1.8224145798870572,68.26999664306639,-2.1650617759473794,67.76999664306639,1.3760555573669182,68.81999969482422,-0.12595641074029273
12445,2022-09-06,65.87000274658203,67.5,65.23999786376953,67.16000366210939,3232200.0,-0.03075333087177956,1.294425876511845,2.150006993629463,20.47713340760481,45.795581180533674,3.0260646145181767,3.8643002979847267,-0.6581016219523548,1.2635069049966035,22.608471207988927,2.720001220703125,0.1310926977962481,-3.680997085571292,-6.994077064105298,-0.367917107037286,-5.337537074838295,-2.024457096304289,4.098013906839128,13.846251873811577,-27.44388376189095,1.6565399892670012,9,2.0049972534179688,3.0349960327148438,-1.965001106262207,-1.2600021362304688,-10.310001373291009,1,-0.07651435714854082,-2.0833432674503314,67.95999908447266,1.8224145798870572,68.26999664306639,-2.1650617759473794,67.76999664306639,-0.07651435714854082
12446,2022-09-07,68.02999877929689,68.16000366210939,66.01999664306639,66.01999664306639,2223800.0,0.03279180116364788,-1.1293579548689512,-1.5581400850469935,33.166234312556966,43.788064683975094,0.7348443643904687,1.78976563624893,-2.722748273224582,-0.9763249361183028,22.63140301404504,2.290000915527358,-0.35950933097221593,-1.5170009613036939,-4.837591124946357,1.8035892023389692,-3.1772960431250254,0.14329412051763768,1.2760952435730388,67.55442171844092,32.08192216165813,1.6602950818213345,9,-0.1549987792968892,0.8749999999999858,-4.124997138977065,-3.4199981689453267,-11.12999725341799,2,-0.11671319666589974,1.294425876511845,65.87000274658203,-2.0833432674503314,67.95999908447266,1.8224145798870572,68.26999664306639,-0.11671319666589974
12447,2022-09-08,68.52999877929689,68.68000030517578,67.55000305175781,67.90000152587889,1449500.0,0.007349698794234971,1.4301008228258283,0.31343113624718666,36.639323809922864,41.14164301378249,0.1520721353140999,1.3943323075239533,-3.091253545403603,-1.544164101742453,22.340175261008877,1.1299972534179688,-0.5870212236283976,-1.0380008697509595,-4.325473741683609,2.2494720021816903,-2.6817373057172915,0.6057355662153725,0.20684178129897646,81.8407318137826,49.34038592736246,1.643736435966328,9,-0.6549987792968892,0.3749999999999858,-3.8699998855590962,-3.9199981689453267,-13.500000000000007,3,-0.1441703987947942,-1.1293579548689512,68.02999877929689,1.294425876511845,65.87000274658203,-2.0833432674503314,67.95999908447266,-0.1441703987947942
12448,2022-09-09,69.09999847412111,69.54000091552734,68.12999725341797,69.08000183105469,1332400.0,0.00831752086644455,2.133336159030221,0.03174084165911892,40.25557275353136,39.09086747348313,-0.6404803158887944,0.8771819413102975,-3.5355757919874833,-2.177940173468869,21.617602821474165,1.410003662109375,-0.6523488834036613,-0.4730010986327926,-3.7571391001314254,2.81113690286584,-2.115070099382109,1.1690679021165238,-3.8600006103515767,89.76739234577134,57.409402813938314,1.6420690007493182,9,-1.444999694824233,-0.19499969482423296,-4.1324987411499166,-4.4899978637695455,-11.979999542236335,4,-0.15151950270920822,1.4301008228258283,68.52999877929689,-1.1293579548689512,68.02999877929689,1.294425876511845,65.87000274658203,-0.15151950270920822
12449,2022-09-12,71.12000274658203,71.19999694824219,69.18000030517578,69.18000030517578,1821800.0,0.02923305813411048,-1.082468145351581,97.0164059518578,53.36356642880783,38.51186077588798,-2.6490386194808195,-1.173866104626427,-5.416089237796072,-4.251580056847402,20.45654934841509,2.0999984741210795,-0.6652190432672569,1.5285030364990178,-1.787565186203679,4.8445712592017145,-0.1295310748523235,3.186537147850359,-5.794004821777349,98.65781520221098,60.41319338401702,1.658034111351346,9,-2.900005340576172,-2.2150039672851562,-6.09000301361084,-6.510002136230469,-13.700004577636719,0,-0.1865861046117393,2.133336159030221,69.09999847412111,1.4301008228258283,68.52999877929689,-1.1293579548689512,68.02999877929689,-0.1865861046117393
12450,2022-09-13,68.90000152587889,70.63999938964844,68.43000030517578,70.34999847412111,1642500.0,-0.031214864102488082,1.1773403087839565,-0.7474201667453347,48.42249908295472,37.934498960692466,-0.6108504084518245,0.8951321431156174,-3.095959085564246,-2.1136773239562103,18.805789460509263,2.69000244140625,-0.9099008592690012,-0.5664981842041215,-3.7824929503267555,2.6494965819185126,-2.1744955672654385,1.0414991988571956,-3.3390436401367083,55.598546585698706,12.777020750704146,1.6079973830613166,9,-0.6800041198730327,0.004997253417982961,-3.4900016784667827,-4.2900009155273295,-12.159999847412095,1,-0.16603776760598998,-1.082468145351581,71.12000274658203,2.133336159030221,69.09999847412111,1.4301008228258283,68.52999877929689,-0.16603776760598998
12451,2022-09-14,69.48999786376953,69.80999755859375,68.94999694824219,69.16999816894531,1881900.0,0.00856308163750974,-1.2631531395874116,-0.22068990918370135,51.1021855141332,38.742355830800236,-1.2245917706490275,0.129031027927752,-3.5104960795345335,-2.7825361292323976,16.90776239519156,0.909996032714858,-1.077063484739412,0.13949813842774006,-2.8820701599289293,3.1610664367844095,-1.3712860107505946,1.6502822876060748,-3.703478415527343,53.15063167311857,7.013930439260108,1.510784149178338,9,-1.2700004577636719,-0.5849990844726562,-4.079998016357422,-4.879997253417969,-14.549999237060554,2,-0.2004604535718555,1.1773403087839565,68.90000152587889,-1.082468145351581,71.12000274658203,2.133336159030221,69.09999847412111,-0.2004604535718555
12452,2022-09-15,68.30000305175781,69.33000183105469,68.12999725341797,69.23999786376953,2059200.0,-0.017124692021787458,1.1428600622611562,-2.9374865889421358,44.12346097085205,39.669430737088064,0.05418936851881995,1.0781718198679187,-2.173305455795088,-1.6617200400960002,14.662270456125478,1.3600006103515625,-1.3132701002219846,-0.8624969482421818,-3.6315816528447726,1.906587756360409,-2.2470393005434772,0.5220454040591136,-2.2969445035156184,5.537648704866659,-38.52276394190456,1.3845423523012943,9,-0.08000564575195312,0.6049957275390625,-2.6500024795532227,-3.69000244140625,-12.660003662109375,3,-0.16691070302354127,-1.2631531395874116,69.48999786376953,1.1773403087839565,68.90000152587889,-1.082468145351581,71.12000274658203,-0.16691070302354127
12453,2022-09-16,67.51999664306639,68.44999694824219,66.98000335693361,68.41999816894531,2949800.0,-0.011420298299259724,2.062489569177187,0.9574537161038079,44.23963226223819,41.30995650473355,0.800836753982054,1.6041222302533384,-1.2672839814909622,-0.9505417700437846,12.313468766349875,1.4699935913085795,-1.46957613834482,-1.4290031433105668,-3.99618887964985,1.1381825930287164,-2.7125960114802155,-0.1454102751409181,-1.3090605588242,12.796068867141036,-31.288464310537314,1.2835928681696436,9,0.7000007629394673,1.385002136230483,-1.264996528625474,-2.9099960327148295,-11.74999618530272,4,-0.18498220504654161,1.1428600622611562,68.30000305175781,-1.2631531395874116,69.48999786376953,1.1773403087839565,68.90000152587889,-0.18498220504654161
12454,2022-09-19,68.37000274658203,68.48999786376953,67.01000213623047,67.30000305175781,1211300.0,0.012588953580804585,1.2595528325072947,-1.1888865341414638,45.91315938707627,44.136181613563714,0.016881093181453366,0.5317122096371207,-1.9707402362616904,-1.8485262975610226,10.189944858478201,1.4799957275390625,-1.409371001122821,-0.4204971313476591,-2.688076813665134,1.8470825509698159,-1.5542869725063895,0.7132927098110713,-1.9595042277798456,37.978166566956105,-3.5686457711260573,1.1337898411587368,9,0.23999404907226562,0.5349960327148438,-2.020003318786621,-3.7600021362304688,-11.520004272460938,0,-0.16454590262920055,2.062489569177187,67.51999664306639,1.1428600622611562,68.30000305175781,-1.2631531395874116,69.48999786376953,-0.16454590262920055
12455,2022-09-20,67.70999908447266,68.09999847412111,66.94999694824219,67.90000152587889,1219100.0,-0.009653409910713617,2.8983344540421716,-0.17757242579162574,46.417042554176575,45.60849364041034,1.0787816448383296,1.0469196097246254,-1.1698015834905675,-1.2437001266300172,8.87598725096527,1.4200057983398438,-1.3208037378743,-0.9545005798339901,-3.1646160469921654,1.2556148873241852,-2.0595583134130777,0.1505571537450976,-1.1079206284928773,26.57349559575955,-16.10004332485801,1.1050577335790905,9,1.3649978637695312,1.1949996948242188,-0.6050004959106445,-2.990001678466797,-10.829998016357429,1,-0.15197165935107892,1.2595528325072947,68.37000274658203,2.062489569177187,67.51999664306639,1.1428600622611562,68.30000305175781,-0.15197165935107892
12456,2022-09-21,66.20999908447266,68.37999725341797,66.19999694824219,68.12999725341797,1365900.0,-0.022153301141366932,-1.2474201667453202,10.105123674912416,45.10665834485247,46.54930858873585,2.562990862241435,2.423061041208271,0.46370143231638394,0.18561260432329618,8.342528641259603,2.1800003051757812,-1.1829942675907006,-2.2970005035400334,-4.735577540995337,0.14157653391526992,-3.516289022267685,-1.0777119848123817,4.989997863769531,0.3195565695565695,-45.647984774803604,1.219288518727648,9,2.4899978637695312,2.6949996948242188,1.307499885559082,-1.1450004577636719,-7.829998016357429,2,-0.14302971661310193,2.8983344540421716,67.70999908447266,1.2595528325072947,68.37000274658203,2.062489569177187,67.51999664306639,-0.14302971661310193
12457,2022-09-22,65.80000305175781,66.58000183105469,65.51000213623047,66.19999694824219,1509800.0,-0.006192358229634709,-1.1836823666796419,0.2083303530982524,42.208221359322444,46.76626954493485,2.8441000145519837,2.7072286627041393,1.0077678038387887,0.5539136329874879,8.45457859572379,1.0699996948242188,-0.7274543692007995,-2.538996505737302,-5.237282943169745,0.15928993169514172,-3.8881397244535236,-1.18985328702108,5.299993896484381,9.731588298847397,-36.0149424096646,1.3491432187162187,9,2.5549964904785156,3.1049957275390625,1.9224977493286133,-0.5300025939941406,-5.570003509521484,3,-0.165045652300448,-1.2474201667453202,66.20999908447266,2.8983344540421716,67.70999908447266,1.2595528325072947,68.37000274658203,-0.165045652300448
12458,2022-09-23,64.86000061035156,65.13999938964844,63.459999084472656,65.0,1341500.0,-0.014285750726589663,7.000036330608538,0.35000381475547415,40.59466673950395,45.34750291278998,3.48599897266061,3.410164088429738,2.103018416790917,1.4603827531079787,8.43558971933207,2.3400039672851562,-0.5591129434511544,-3.2174991607666072,-6.200022368469774,-0.2349759530634401,-4.708760764618191,-1.7262375569150237,6.01639654541016,27.833039078283978,-19.03903471984565,1.4912616038515845,9,2.1899986267089844,3.154998779296875,2.962498664855957,0.5099983215332031,-4.819999694824219,4,-0.14215234557416312,-1.1836823666796419,65.80000305175781,-1.2474201667453202,66.20999908447266,2.8983344540421716,67.70999908447266,-0.14215234557416312
12459,2022-09-26,63.16999816894531,64.91999816894531,62.52000045776367,64.76000213623047,1742100.0,-0.02605615827170571,1.5130918285419837,11.357220708446867,41.60446831739214,44.58994393883857,4.3915143764836415,4.869394701695413,3.923127681253547,3.098540996438004,8.33507921092274,2.3999977111816406,-0.5221137337545798,-4.602501678466794,-8.245935176746215,-0.9590681801873728,-6.424218427606505,-2.7807849293270834,7.261415102539061,11.092117177669298,-38.30689783347357,1.8217167491397075,9,2.9950008392333984,4.020002365112305,4.867501258850098,2.4150009155273438,-2.6599998474121094,0,-0.11714418118852366,7.000036330608538,64.86000061035156,-1.1836823666796419,65.80000305175781,-1.2474201667453202,66.20999908447266,-0.11714418118852366
12460,2022-09-27,61.36999893188477,64.06999969482422,61.290000915527344,63.4900016784668,2249300.0,-0.028494527295165106,-1.4385967260510502,1.3333317338835395,28.816811444664992,42.11379126445322,5.599949014559108,6.34245214220136,5.853698167083174,4.804726487628052,9.077241900897961,2.779998779296875,-0.6423028702991758,-5.9885007858276325,-10.50964339037683,-1.4673581812784349,-8.249072088102231,-3.7279294835530337,8.42850131450195,1.1283223931992823,-44.07501082023481,2.2605713022746006,9,3.940002441406243,4.874999999999993,6.847501754760735,4.2150001525878835,-2.6100006103515696,1,-0.07365163005429531,1.5130918285419837,63.16999816894531,7.000036330608538,64.86000061035156,-1.1836823666796419,65.80000305175781,-0.07365163005429531
12461,2022-09-28,61.31000137329102,62.31999969482422,61.06999969482422,62.1500015258789,4032000.0,-0.0009776366243763324,1.1186503690245662,0.39622597373619783,26.374369845137906,40.141670028262766,4.892039903653092,6.125003784278867,6.02498487086401,4.794198425448961,9.885451920894454,1.25,-1.1664135081823872,-5.6729984283447195,-10.878700078622167,-0.4672967780672721,-8.275849253483436,-3.070147603206003,7.637648940009761,4.355745651870023,-34.71727297690292,2.6028508251387232,9,3.4699974060058523,4.82499694824218,6.907499313354485,4.2749977111816335,-2.8600006103515696,2,-0.07225575282902652,-1.4385967260510502,61.36999893188477,1.5130918285419837,63.16999816894531,7.000036330608538,64.86000061035156,-0.07225575282902652
12462,2022-09-29,57.459999084472656,60.4900016784668,57.4000015258789,60.43999862670898,2551500.0,-0.06279566469713982,1.006489927607587,3.5476178582295783,18.64226467896964,37.297518074566256,7.870332280402451,9.6581837012057,9.968979022097713,8.52694009426287,11.550829348022598,3.9099998474121236,-1.5917187651767932,-9.007500839233401,-15.711391180133077,-2.3036104983337253,-12.35944600968324,-5.655555668783563,10.542333154610944,0.7751624696771823,-30.56820754125589,3.3519451704498375,9,5.4850006103515625,6.840000152587891,10.780000686645508,8.125,1.5699996948242259,3,0.016011172960341824,1.1186503690245662,61.31000137329102,-1.4385967260510502,61.36999893188477,1.5130918285419837,63.16999816894531,0.016011172960341824
12463,2022-09-30,56.58000183105469,58.0099983215332,56.56000137329102,57.81999969482422,6264700.0,-0.015314954184462715,-1.2656223922943182,0.4161067296134492,8.266371768621966,33.11454167251579,7.862076088424828,10.137232828300583,10.937904267449596,9.28720133700719,13.56729617958678,1.4499969482421804,-2.194809897627195,-9.302998352050778,-17.26548959487137,-1.340507109230181,-13.284243973461074,-5.321752730640483,9.938004108180252,0.239240017102177,-21.656164489244393,3.981245621410298,9,5.889997482299805,7.299997329711914,11.832498550415039,9.004997253417969,1.1699981689453125,4,0.06451038517249197,1.006489927607587,57.459999084472656,1.1186503690245662,61.31000137329102,-1.4385967260510502,61.36999893188477,0.06451038517249197
12464,2022-10-03,59.4000015258789,59.65999984741211,57.33000183105469,57.81000137329102,3059900.0,0.04984092618527303,1.2085322794387505,-1.2822603966061328,23.64040580579011,30.583804256028397,4.063156810038599,7.002057599587836,8.223058981779623,6.403683775878257,15.120238534505786,3.079998016357422,-2.571719558980675,-6.054998779296888,-14.455596333295041,2.3455987747012728,-10.255297556295965,-1.854700002297811,5.524723682805011,37.81625549029523,19.350288604536622,4.20029877699908,10,3.069997787475593,4.479997634887702,9.012498855590827,6.184997558593757,-1.390003204345696,0,0.010774400222357094,-1.2656223922943182,56.58000183105469,1.006489927607587,57.459999084472656,1.1186503690245662,61.31000137329102,0.010774400222357094
12465,2022-10-04,60.83000183105469,60.93999862670898,59.22000122070313,59.34000015258789,2860700.0,0.024074078593294024,1.0116984373082887,0.9371078839468522,27.041377918211822,28.57655087529055,1.7372919040655717,5.454782690653872,6.871220081434757,4.902986687302473,15.685975457551915,1.7199974060058452,-2.9065658510884163,-4.372998428344729,-13.019944830678583,4.273947973989117,-8.696471629511649,-0.04952522717780283,2.756367563966357,74.13197399382359,57.57264059140005,4.323473201166924,10,0.7399997711181641,3.049997329711914,7.774997711181641,4.754997253417969,-3.5200004577636648,1,-0.005260619758162166,1.2085322794387505,59.4000015258789,-1.2656223922943182,56.58000183105469,1.006489927607587,57.459999084472656,-0.005260619758162166
12466,2022-10-05,60.09000015258789,60.68000030517578,59.16999816894531,59.93000030517578,2161800.0,-0.012165077366297461,1.2537342750510287,0.10738232696271073,27.702346109416055,26.964786958634285,1.6962566621024138,5.870419499400256,7.66724393715478,5.62411379147062,16.700742040720503,1.660003662109375,-3.405470007025059,-4.7160001754760685,-13.543644081848086,4.111643730895949,-9.12982212866207,-0.30217822229005975,2.372150358956354,80.5936299741333,60.052528526899124,4.413821953186007,10,0.7600002288818359,3.789999008178711,8.53499984741211,5.494998931884766,0.20000076293945312,2,-0.022133496882632442,1.0116984373082887,60.83000183105469,1.2085322794387505,59.4000015258789,-1.2656223922943182,56.58000183105469,-0.022133496882632442
12467,2022-10-06,58.6500015258789,60.0,58.25,59.95000076293945,2906100.0,-0.023964031004366282,1.5000040871823237,-8.125002980235125,26.743598032281128,25.425779324498418,2.252212183812887,6.885294571204589,9.142206499641581,7.027092438840107,18.18705177938338,1.8400001525878906,-3.964929106194333,-5.66199893951417,-14.71508332179662,3.391085442768272,-10.188541130655388,-1.1354567483729525,2.8678051235448265,47.71692838293296,25.113997195073075,4.526542191141221,10,2.089998245239265,5.229997634887702,10.354998588562019,6.934997558593757,1.2199974060058736,3,-0.003410072595670721,1.2537342750510287,60.09000015258789,1.0116984373082887,60.83000183105469,1.2085322794387505,59.4000015258789,-0.003410072595670721
12468,2022-10-07,58.63000106811523,58.93999862670898,57.93999862670898,58.63000106811523,2779000.0,-0.0003410137637396282,2.2258318566646977,-0.0,23.300436452356962,23.391998006161177,1.447803729350838,6.409299275989916,9.129959781613998,6.99153794723491,20.077353525573006,1.0,-4.447174484415115,-5.158499526977543,-14.2565762455448,3.9395771915897058,-9.707537886261171,-0.6094611676939152,2.094556737127263,36.011091162891816,14.718806267778803,4.549038359283625,10,1.68499946594239,5.249998092651374,10.084998130798347,6.954998016357429,1.2899971008300852,4,0.006822406684198201,1.5000040871823237,58.6500015258789,1.2537342750510287,60.09000015258789,1.0116984373082887,60.83000183105469,0.006822406684198201
12469,2022-10-10,57.849998474121094,59.52999877929688,57.83000183105469,58.86999893188477,1612600.0,-0.013303813402424147,-2.207560342748987,-100.0,23.148147378621573,22.76214644326746,1.557602221947846,6.476211725281104,9.794484213864877,7.709768092651927,21.080442602255417,1.6999969482421946,-4.919999999217197,-5.275001907348631,-14.051663337880484,3.501659523183214,-9.663332622614561,-0.8866711920827086,2.208230302009163,0.6429795392184415,-19.15586216208848,4.388330715265924,10,1.5900020599365234,6.030000686645508,10.740001678466797,7.965002059936523,2.8199996948242188,0,-0.0017285821393033807,2.2258318566646977,58.63000106811523,1.5000040871823237,58.6500015258789,1.2537342750510287,60.09000015258789,-0.0017285821393033807
12470,2022-10-11,57.459999084472656,58.36999893188477,57.099998474121094,57.61999893188477,1309200.0,-0.006741562660937728,-1.8863611733647918,0.15686252510406853,24.637681159420282,22.56918103374328,1.491486802820397,6.287578283811143,10.087238244354495,8.048352842876142,22.66165053295245,1.270000457763679,-5.35087766250534,-5.093001174926755,-13.775583880047122,3.5895815301936125,-9.434292527486932,-0.7517098223665712,2.069999694824226,10.05587782745643,-11.702705410501514,4.341291352560182,10,1.2900009155273438,6.420000076293945,11.587501525878906,8.605001449584961,3.569999694824226,1,0.009571862962475697,-2.207560342748987,57.849998474121094,2.2258318566646977,58.63000106811523,1.5000040871823237,58.6500015258789,0.009571862962475697
12471,2022-10-12,55.56000137329102,57.43000030517578,55.5099983215332,57.1500015258789,1813500.0,-0.0330664417238925,-1.272183285367643,9.937510430822254,22.67875997515766,23.017680511097506,2.782702787530006,7.473644593031615,11.813359499522925,9.88504625968482,24.497959988622835,1.9500007629394531,-5.7798395820145245,-6.296499061584463,-14.870232008885914,2.2772338857169885,-10.583365535235195,-2.009632587933737,3.9699974060058594,1.113653297673024,-21.2505984164301,4.286866473650727,10,2.664997100830071,7.794996261596673,12.829998016357415,10.58999824523925,4.279998779296868,2,0.03149747942305248,-1.8863611733647918,57.459999084472656,-2.207560342748987,57.849998474121094,2.2258318566646977,58.63000106811523,0.03149747942305248
12472,2022-10-13,56.9000015258789,57.209999084472656,54.45000076293945,55.0,1860800.0,0.024118072704585103,1.1904777763312857,-1.1949693984534946,29.2058533482041,25.34428957549552,1.514141408644626,5.518743470590074,10.289547057724356,8.48889117054106,27.01515039696095,2.759998321533203,-5.8348701361972175,-4.386498832702642,-12.667325295612251,3.8943276302069663,-8.52691206415745,-0.24608560124783452,1.9063971710205223,48.22838030744349,25.458896851120542,4.140413231454806,10,0.7949981689453196,5.924997329711921,11.489997863769538,9.249998092651374,4.819999694824233,3,0.059578195056930294,-1.272183285367643,55.56000137329102,-1.8863611733647918,57.459999084472656,-2.207560342748987,57.849998474121094,0.059578195056930294
12473,2022-10-14,55.02999877929688,57.709999084472656,54.93999862670898,57.45000076293945,2787000.0,-0.03286472225719561,-1.1307677071488769,-1.2736842316603567,28.93374865883375,25.932438781389262,3.51029969302823,6.751186498176885,11.961501577732726,10.281714644945886,29.0213882998997,2.770000457763679,-5.923792864532118,-5.6320016860961815,-13.816772480790327,2.552769108597964,-9.724387083443254,-1.5396162887491087,2.905120330810547,11.417288244795651,-12.299338216486953,4.092385397347071,10,2.6650009155273366,7.795000076293938,13.360000610351555,11.120000839233391,6.930000305175774,4,0.08795203089135395,1.1904777763312857,56.9000015258789,-1.272183285367643,55.56000137329102,-1.8863611733647918,57.459999084472656,0.08795203089135395
12474,2022-10-17,57.11999893188477,57.27999877929688,55.93999862670898,55.93999862670898,1954700.0,0.037979287642182946,-1.2711861119193062,-0.4876030322089517,39.163692331155374,27.279362605049656,1.1877768456164404,3.9791639654920203,9.715899855848157,8.099878399512598,31.160107506821493,2.25,-5.404816372007005,-2.979501342773432,-10.448864635204394,4.489861949657531,-6.714182988988917,0.755180303442053,-2.6699981689453196,68.11223000299732,39.822429221625875,3.734681646215483,10,0.44500160217284446,5.704999923706048,11.159999847412102,9.0300006866455,5.3100013732910085,0,0.04901959540299572,-1.1307677071488769,55.02999877929688,1.1904777763312857,56.9000015258789,-1.272183285367643,55.56000137329102,0.04901959540299572
12475,2022-10-18,57.41999816894531,58.18000030517578,56.86000061035156,57.83000183105469,1762100.0,0.00525208758176432,1.3783765207230738,-0.34746064073965893,40.20150439343531,28.668157969940683,0.39470789102296777,3.023767287754069,9.278630302617842,7.703426440290002,33.168692183436434,1.3199996948242188,-4.600875047670016,-2.1650020599365263,-8.797853735795698,4.4678496159226455,-5.481427897866112,1.1514237779930596,-2.9133974456787115,79.62460510719505,46.311782282750926,3.316425837929584,10,-0.19499778747558594,5.125001907348633,11.142499923706055,8.730001449584961,6.310001373291016,1,0.05660048943989193,-1.2711861119193062,57.11999893188477,-1.1307677071488769,55.02999877929688,1.1904777763312857,56.9000015258789,0.05660048943989193
12476,2022-10-19,56.7400016784668,57.209999084472656,56.18000030517578,56.56000137329102,1392900.0,-0.011842502824151668,-1.1914810726576197,-0.4390212132489592,47.841733940361266,31.0123952930607,0.6141144678638781,3.117768264089115,9.797406976032235,8.272296884635693,34.95637715867278,1.2399978637695312,-4.315655018368048,-2.3714986801147475,-8.33091035724226,3.587912997012765,-5.351204518678507,0.6082071584490123,-2.0864649719238315,61.39413395623018,22.97552518374276,2.979705838563758,10,0.2499980926513672,5.389997482299805,11.82249641418457,9.409997940063477,7.490001678466811,2,0.07560798332612961,1.3783765207230738,57.41999816894531,-1.2711861119193062,57.11999893188477,-1.1307677071488769,55.02999877929688,0.07560798332612961
12477,2022-10-20,54.93999862670898,56.75,54.68000030517578,56.75,1336200.0,-0.0317237045913048,1.2872907450456395,-10.055546136566367,45.340900593553776,33.46133575319368,2.047864807034827,4.281990892374999,11.411950014617595,9.933132643064944,36.646903656964454,2.0699996948242188,-4.245452439149986,-3.6285015106201257,-8.968768888507995,1.7117658672677436,-6.29863519956406,-0.9583678216761911,3.240001678466804,7.428523472377028,-34.33985130822828,2.6701336889439347,10,2.050001144409187,6.950002670288093,13.62249946594239,11.210000991821296,8.45000076293946,3,0.08918823531780706,-1.1914810726576197,56.7400016784668,1.3783765207230738,57.41999816894531,-1.2711861119193062,57.11999893188477,0.08918823531780706
12478,2022-10-21,55.63999938964844,56.0,54.72999954223633,55.06999969482422,1365500.0,0.01274118639309818,-1.032000732421875,-0.3149167195314447,37.85529289130826,35.09546303238109,0.9824436466273454,3.0101672407744715,10.5021077947127,9.099017178088758,37.50682262185598,1.2700004577636719,-4.152884991448644,-2.467500686645508,-7.0605247270897635,2.125523353798748,-4.764012706867632,-0.1709886664233835,2.4700009155273435,27.42854527064732,-14.226731420003965,2.2965120202221265,10,0.7700004577636719,5.829999923706055,12.92249870300293,10.510000228881836,7.869998931884766,4,0.10927393777408723,1.2872907450456395,54.93999862670898,-1.1914810726576197,56.7400016784668,1.3783765207230738,57.41999816894531,0.10927393777408723
12479,2022-10-24,55.77000045776367,56.5,55.29999923706055,56.0,1618100.0,0.0023364678206561074,-1.0512798776690608,-0.4035081848723749,32.15796931187235,35.931050604875765,0.5882247800664615,2.4215033744305146,10.103033055208911,8.837169890505123,37.92614413218002,1.2000007629394531,-3.920780212456549,-1.9674997329711914,-6.001627850961896,2.066628385019513,-3.9845637919665435,0.04956432602416072,2.2713998474121126,31.14286150251116,-6.13977507422063,2.017064058995352,10,0.5450000762939453,5.69999885559082,12.792497634887695,10.379999160766602,10.890003204345717,0,0.1109915469948195,-1.032000732421875,55.63999938964844,1.2872907450456395,54.93999862670898,-1.1914810726576197,56.7400016784668,0.1109915469948195
12480,2022-10-25,56.849998474121094,57.20000076293945,55.54999923706055,55.61999893188477,3788700.0,0.019365214407257136,-1.4087632296310322,-5.347834740351254,38.84296977850847,37.72707391635919,-0.6564323290595624,1.0387742910542386,8.740008624648183,7.620208001757078,37.764591379677526,1.6500015258789062,-3.6103110382864116,-0.6615016937255831,-4.328523802061127,3.005520414609961,-2.4950127478933553,1.172009360442189,1.1241738310546907,85.77071999807004,51.737326869025694,1.833511054167772,10,-0.5349979400634766,4.565000534057617,11.907499313354492,9.30000114440918,8.669998168945298,1,0.09815306914378863,-1.0512798776690608,55.77000045776367,-1.032000732421875,55.63999938964844,1.2872907450456395,54.93999862670898,0.09815306914378863
12481,2022-10-26,56.88000106811523,57.54999923706055,56.52000045776367,57.2599983215332,1590100.0,0.0005277501283977859,1.1458328366274866,-0.3089409714145785,43.24942845029937,39.287471149925324,-0.5358526053855286,0.6955306491389521,8.408275437911449,7.461286490204692,37.43633828468052,1.029998779296875,-3.230293475808388,-0.4099990844726662,-3.617307432912277,2.7973092639669446,-2.0136532586924716,1.1936550897471392,1.0282877970605568,76.65510737645734,42.520429711083246,1.6036541742198052,10,-0.450000762939446,4.534997940063484,12.109996795654304,9.269998550415046,8.490001678466804,2,0.12042894418933048,-1.4087632296310322,56.849998474121094,-1.0512798776690608,55.77000045776367,-1.032000732421875,55.63999938964844,0.12042894418933048
12482,2022-10-27,58.38000106811523,58.68000030517578,57.47000122070313,57.61000061035156,2317900.0,0.02637130752166672,-1.3047618355610147,-2.0263316401308487,49.14324903351441,41.53297119155651,-2.0158221312097098,-0.771569940981145,6.609694464755428,5.845848661816284,35.80227406315084,1.799999237060554,-2.8440132725383833,1.0440008163452106,-2.1997562540536606,4.287757886744082,-0.577877718854225,2.665879351544646,-3.700000762939446,92.40508407301408,56.09086487790955,1.6218785351994356,10,-1.700000762939446,2.135000228881843,10.422496795654304,7.769998550415046,6.740001678466804,3,0.10020558721800721,1.1458328366274866,56.88000106811523,-1.4087632296310322,56.849998474121094,-1.0512798776690608,55.77000045776367,0.10020558721800721
12483,2022-10-28,60.22999954223633,60.290000915527344,58.65999984741211,58.65999984741211,1961400.0,0.031688907849840575,-1.076434885291788,2.0389594304710097,57.59898177300603,43.581336685095465,-3.4091370992731242,-2.460236794552884,4.485160198997093,3.876745299873363,33.56459437742437,1.9099998474121165,-2.150889295749586,2.7114994049072294,-0.7561521223063465,6.179150932120805,0.9776736413004414,4.445325168514017,-5.469999237060549,98.79756807397605,55.576447443813535,1.7338257636067873,10,-2.7449989318847656,-0.4349994659423828,8.399999618530273,5.920000076293945,5.789997100830064,4,0.05246554659520064,-1.3047618355610147,58.38000106811523,1.1458328366274866,56.88000106811523,-1.4087632296310322,56.849998474121094,0.05246554659520064
12484,2022-10-31,60.040000915527344,60.43000030517578,59.2400016784668,59.81999969482422,2289900.0,-0.0031545513556868743,1.3799972534179688,0.140128193290991,58.344120258215064,45.59718289229321,-3.0858917903436307,-2.339795131956322,4.400814380396355,3.9628889907203586,32.27688827109392,1.1899986267089844,-1.6695156001477898,2.4895008087158175,-1.0620540036767991,6.041055621108434,0.7137234025195056,4.265278214912129,-5.0588005859375045,92.00821097772702,42.74986437041664,1.775777406196309,10,-2.4850006103515625,-0.35500144958496094,7.492498397827148,6.10999870300293,5.3300018310546875,0,0.057794759378633875,-1.076434885291788,60.22999954223633,-1.3047618355610147,58.38000106811523,1.1458328366274866,56.88000106811523,0.057794759378633875
12485,2022-11-01,60.5099983215332,60.79999923706055,59.72999954223633,60.79999923706055,1678600.0,0.007828071266473113,6.379284943832048,-1.3181786655569427,67.64076043807846,47.7970747253729,-3.4324350679706583,-2.988202298544394,3.698509149777607,3.428876780720074,31.612094522536776,1.0699996948242188,-0.9881988884399533,2.9754983901977567,-0.5162271835765466,6.46722396397206,1.229635603310605,4.721361177084908,-5.201869993408209,93.2242757420836,36.31133283085917,1.745862786887153,11,-2.769998550415039,-1.2499980926513672,6.167501449584961,5.64000129699707,4.890003204345689,1,0.10163618428638488,1.3799972534179688,60.040000915527344,-1.076434885291788,60.22999954223633,-1.3047618355610147,58.38000106811523,0.10163618428638488
12486,2022-11-02,58.7599983215332,60.52000045776367,58.18999862670898,59.47000122070313,3324500.0,-0.02892084033288167,-1.5189177820346422,2.4482781300150203,56.440432730422685,49.0303560739139,-1.5262688892657224,-1.4155263458847855,5.219123568066941,5.100203717760856,31.15781927266753,2.3300018310546946,-0.7141134595118643,1.2919984817504897,-2.0418950922189723,4.625892055719952,-0.3749483052342413,2.9589452687352207,-3.012520320693362,38.738674752760375,-18.476667147104408,1.6669467869847323,11,-0.9949989318847656,-0.3749980926513672,7.0175018310546875,7.600002288818359,7.030002593994141,2,0.11504422250903845,6.379284943832048,60.5099983215332,1.3799972534179688,60.040000915527344,-1.076434885291788,60.22999954223633,0.11504422250903845
12487,2022-11-03,58.45000076293945,59.09000015258789,57.790000915527344,58.31000137329102,1732200.0,-0.005275656355492875,-1.2033879675427537,-0.19718143378302397,63.2764119792217,51.854924861459835,-0.7442870988873764,-1.1818759931768739,5.297851398288692,5.402375808910449,30.45382875447621,1.2999992370605469,-0.4789763459661742,0.9920009613037095,-2.328135942469146,4.312137865076565,-0.6680674905827146,2.6520694131901337,-2.2983210632019535,21.926917456748786,-39.38453293097187,1.660068451886427,11,-0.40000152587890625,-0.7550010681152344,7.007497787475586,7.909999847412109,8.96999740600586,3,0.11839182024494077,-1.5189177820346422,58.7599983215332,6.379284943832048,60.5099983215332,1.3799972534179688,60.040000915527344,0.11839182024494077
12488,2022-11-04,59.02999877929688,59.7599983215332,58.15999984741211,58.79999923706055,1368300.0,0.009922977053666404,-1.1192056326215083,1.6428610354224775,58.39930214807544,54.77062850992685,-0.8860179134680806,-1.8238820739774653,4.458573969872411,4.840199572163513,29.4767656674218,1.5999984741210938,-0.36288393600715807,1.5519990921020579,-1.8025049325039149,4.906503116708031,-0.12525292020092849,3.2292511044050443,-2.5064535165735364,41.19596529003779,-18.459818433724976,1.6772520123029873,11,-0.8549995422363352,-1.3349990844726634,4.592500686645501,5.95500183105468,8.84000396728515,4,0.10316795008000312,-1.2033879675427537,58.45000076293945,-1.5189177820346422,58.7599983215332,6.379284943832048,60.5099983215332,0.10316795008000312
12489,2022-11-07,57.75,58.91999816894531,56.66999816894531,58.77999877929688,1849200.0,-0.021683869316727944,2.4351209057447702,-4.478264475146261,51.33604079227151,56.15874751145607,0.7871583961491027,-0.5815767936613696,5.48550894511817,6.128362834167135,29.058783965010782,2.3600006103515696,-0.06375816267707535,0.2770002365112276,-3.0754666644805013,3.6294671375029566,-1.3992332139846368,1.953233687007092,3.049999237060547,26.150158637793204,-29.69996388477611,1.6762334504958645,11,0.9099998474121094,-0.05500030517578125,5.424999237060547,6.815000534057617,9.900001525878892,0,0.14320340507474283,-1.1192056326215083,59.02999877929688,-1.2033879675427537,58.45000076293945,-1.5189177820346422,58.7599983215332,0.14320340507474283
12490,2022-11-08,58.0099983215332,58.540000915527344,57.38000106811523,58.06999969482422,1511400.0,0.004502135437804311,1.3199908447615012,0.058253829516162085,55.32270504090329,57.500222688189844,0.7923324803608836,-0.8413967122878034,4.957999827881551,5.89089746713352,28.375603739420562,1.1599998474121165,0.3524477411361957,0.5094985961914062,-2.8515315249192668,3.8705287173020793,-1.1710164643639303,2.1900136567467428,2.7074008941650405,34.80517807689831,-19.503288498319378,1.680515060555335,11,0.7250003814697266,-0.3149986267089844,5.165000915527344,6.555002212524414,8.720005035400405,1,0.12687475673166504,2.4351209057447702,57.75,-1.1192056326215083,59.02999877929688,-1.2033879675427537,58.45000076293945,0.12687475673166504
12491,2022-11-09,57.31000137329102,58.18000030517578,57.2599983215332,57.79999923706055,1206700.0,-0.012066832761523205,-2.118629821680266,8.16644414775244,60.94185450170064,58.81117885132164,1.7430385956647285,-0.0037649928098701935,5.403593995158445,6.63209941894651,27.18835203145698,0.9200019836425781,0.8568395095271484,-0.2779983520507727,-3.515154910518163,2.9591582064166175,-1.8965766312844679,1.3405799271829224,3.32644982147216,20.712076787753695,-37.89359301640588,1.6185782792336942,11,1.424997329711907,0.31499862670897727,5.414999008178704,7.2549991607665945,7.789997100830085,2,0.14116210013490194,1.3199908447615012,58.0099983215332,2.4351209057447702,57.75,-1.1192056326215083,59.02999877929688,0.14116210013490194
12492,2022-11-10,60.290000915527344,60.43999862670898,58.5,59.31000137329102,1953400.0,0.051997896891084805,2.0312597789255253,-2.0000077851304154,67.73457941097051,59.93735636665103,-1.0477134662701744,-2.863590194656169,2.2324242082955905,3.689336421568889,25.177561984004292,3.1299972534179545,1.2737833907782985,2.532501220703125,-0.9019674470162542,5.966969888422504,0.8152668868434318,4.249735554562818,0.26712121871948113,96.02128135362055,32.08922469400227,1.71723433385969,11,-1.555002212524414,-2.6650009155273438,2.0749988555908203,4.274999618530273,4.659996032714844,3,0.09122574086051327,-2.118629821680266,57.31000137329102,1.3199908447615012,58.0099983215332,2.4351209057447702,57.75,0.09122574086051327
12493,2022-11-11,59.86999893188477,60.47000122070313,59.22000122070313,60.38000106811523,1324100.0,-0.0069663622037597905,2.6231755860238084,-0.5204105861791011,65.29851744770305,60.710067165483025,-0.7645482668072958,-2.173850307078162,2.43631501069914,4.147065433141755,23.38439016648649,1.25,1.619135872452084,1.8704992294311609,-1.4343964405160605,5.175394899378382,0.21805139445754662,3.522947064404775,0.6093807230560202,84.21047876419972,15.464462339067168,1.6524478349736123,11,-1.135000228881843,-2.2449989318847727,2.44000053405761,4.6950016021728445,5.009998321533196,4,0.12610655372902735,2.0312597789255253,60.290000915527344,-2.118629821680266,57.31000137329102,1.3199908447615012,58.0099983215332,0.12610655372902735
12494,2022-11-14,59.91999816894531,60.540000915527344,59.72999954223633,59.97000122070313,1871200.0,0.0008351300810516271,-2.767445574067174,0.09804478884618777,62.40906548148807,60.12876772586188,-0.9312957186020014,-2.1115872958774276,2.176323520335515,4.125886653595387,21.48060263059542,0.8100013732910156,1.7814104421358934,1.7804985046386719,-1.6037960597109162,5.16479306898826,0.08835122246387783,3.472645786813466,-3.25,81.09749218743639,13.905800245880073,1.6921472821747954,11,-1.3149986267089844,-2.2949981689453125,2.177501678466797,4.645002365112305,5.300003051757798,0,0.1326769829869081,2.6231755860238084,59.86999893188477,2.0312597789255253,60.290000915527344,-2.118629821680266,57.31000137329102,0.1326769829869081
12495,2022-11-15,60.66999816894531,61.43999862670898,59.88000106811523,60.63999938964844,2218500.0,0.012516689301047101,-1.0129060203483753,-0.5999389685687276,64.47670540332533,61.02168691173995,-1.8508495598526764,-2.7464323902129166,1.2880938842343141,3.37630892251579,20.164709938450198,1.55999755859375,1.6632215064673161,2.3679985046386705,-1.179024007925051,5.915021017202392,0.5944872483568133,4.141509760920528,-3.922599945068356,81.5789377620324,14.940532695632442,1.7735112562818596,11,-1.614999771118164,-2.7249984741210938,0.9900016784667969,3.8950023651123047,3.8300018310546875,1,0.11504868250525813,-2.767445574067174,59.91999816894531,2.6231755860238084,59.86999893188477,2.0312597789255253,60.290000915527344,0.11504868250525813
12496,2022-11-16,61.02999877929688,61.36999893188477,60.56000137329102,60.59000015258789,1387700.0,0.005933750143672256,-2.2400149537274614,14.667217700915801,61.087869982190675,60.7785155787365,-2.072984529219127,-2.918174537245072,0.7215630989961781,3.0111640299514235,18.547608623393725,0.80999755859375,1.5483186486343214,2.5134992599487376,-1.1526600398426865,6.179658559740162,0.680419610053022,4.346578909844453,-4.094896539306646,86.05442044471133,21.73863261390713,1.833079649895713,11,-1.9750003814697337,-3.0849990844726634,0.2850008010864187,3.535001754760735,4.150001525878899,2,0.09339676702681388,-1.0129060203483753,60.66999816894531,-2.767445574067174,59.91999816894531,2.6231755860238084,59.86999893188477,0.09339676702681388
12497,2022-11-17,59.84000015258789,60.459999084472656,59.29999923706055,60.29999923706055,1277900.0,-0.01949858513044367,1.9743632379983567,-1.0454557276991066,48.272808303278616,59.6533495959813,-0.7432387858545795,-1.4147952249643936,1.67082649745155,4.2030974726477695,16.37298423329042,1.7299995422363352,1.2089667093141685,1.078500556945798,-2.217533218999897,4.374534332891493,-0.569516331027053,2.726517444918649,-2.7247020571289013,27.927912447440313,-30.70319436625288,1.648016887972848,11,-0.7850017547607422,-1.8950004577636719,0.9499979019165039,4.19999885559082,5.979999542236328,3,0.08790104124533049,-2.2400149537274614,61.02999877929688,-1.0129060203483753,60.66999816894531,-2.767445574067174,59.91999816894531,0.08790104124533049
12498,2022-11-18,61.72000122070313,62.06000137329102,60.58000183105469,60.58000183105469,1722300.0,0.031417130068873034,-1.5964918151276375,-2.478264475146384,56.47150171661537,60.223956365352834,-2.4602574739600556,-2.9681200346471854,-0.45140306634902316,2.3284783982600956,14.13332972134032,2.220001220703132,1.2310146520947,2.6545015335083093,-0.549570901904552,5.858573968921171,1.052465315801875,4.2565377512147435,-4.431715103994144,87.6811634264801,31.89760233645319,1.6020362177064316,11,-2.0600013732910227,-3.3500003814697337,-1.4600019454956126,1.7899990081787038,3.29999542236326,4,0.05233304704562447,1.9743632379983567,59.84000015258789,-2.2400149537274614,61.02999877929688,-1.0129060203483753,60.66999816894531,0.05233304704562447
12499,2022-11-21,61.959999084472656,62.38999938964844,61.52000045776367,61.61000061035156,1180300.0,0.0038884941513743776,-2.283022398802326,0.30701636974474783,55.686282605593156,60.264353872540596,-2.280034653948036,-2.8676260515991316,-1.0009555948624893,2.089245209581918,12.187094302475504,0.8699989318847656,1.1955952378095844,2.5849994659423814,-0.47117248615534635,5.641171418040109,1.0569134898935175,4.113085441991245,-4.385410052368748,86.08413320576526,33.589246120158386,1.5280859760488628,11,-2.135000228881836,-3.424999237060547,-1.6999998092651367,1.5500011444091797,2.440002441406236,0,0.04712714996919809,-1.5964918151276375,61.72000122070313,1.9743632379983567,59.84000015258789,-2.2400149537274614,61.02999877929688,0.04712714996919809
12500,2022-11-22,62.43000030517578,63.599998474121094,62.0,62.56000137329102,1079000.0,0.007585558871012088,-2.2323146696053913,-0.3714332425068323,65.99827922744163,60.82617884206738,-2.298874823750836,-3.0547731361189676,-1.7098641474765586,1.614606242224383,10.825675101703872,1.6399993896484375,1.2326243543455462,2.776000595092775,-0.32803635694429545,5.880037547129845,1.2239821190742433,4.3280190711113065,-4.47017844446831,72.79073542940635,17.789259868621144,1.552018476018534,11,-1.3800010681152344,-3.2900009155273438,-2.2350006103515625,1.0799999237060547,1.1899986267089915,1,0.04469006730560632,-2.283022398802326,61.959999084472656,-1.5964918151276375,61.72000122070313,1.9743632379983567,59.84000015258789,0.04469006730560632
12501,2022-11-23,63.72999954223633,63.75,62.31999969482422,62.31999969482422,1717600.0,0.02082330979826641,-1.028369446706509,-10.846063558202406,71.18781059494623,61.209871195842446,-2.897087193721923,-4.021457294226721,-3.2576106187694407,0.35037395562925155,9.654595512793804,1.4300003051757812,1.518005939976696,3.733499908447264,0.41405011702394035,7.052949699870588,2.0737750127356023,5.393224804158926,-5.206160020187497,99.55055158798534,38.697915199151886,1.6597248957116633,11,-2.2449989318847656,-4.5149993896484375,-3.844999313354492,-0.2199993133544922,0.5499992370605611,2,0.012082229143173917,-2.2323146696053913,62.43000030517578,-2.283022398802326,61.959999084472656,-1.5964918151276375,61.72000122070313,0.012082229143173917
12502,2022-11-25,64.23000335693361,64.43000030517578,63.81000137329102,64.02999877929689,625900.0,0.007845658532696254,1.0666683620920596,0.14184723353254533,71.0016386562649,61.8435513301271,-3.1060626719012348,-4.280168745521031,-3.9662966321119058,-0.11953392287915676,9.269975141392967,0.7000007629394531,1.7730698252726071,3.9410036087036246,0.2152071150790249,7.6668001023282315,2.0781053618913177,5.803901855515932,-5.079024577530639,94.80527201279398,30.166362709243003,1.8628982468123034,11,-2.365003585815444,-4.675003051757827,-4.670003890991225,-0.720003128051772,2.1599960327148295,4,0.014790548008583038,-1.028369446706509,63.72999954223633,-2.2323146696053913,62.43000030517578,-2.283022398802326,61.959999084472656,0.014790548008583038
12503,2022-11-28,63.38999938964844,64.0,63.18000030517578,63.63999938964844,2610500.0,-0.013078062017483849,-1.4477669726024278,-1.2499713904253291,73.61808306709263,63.088997728527616,-1.9156928956577275,-3.3637482782446284,-3.323892572776117,0.7384823590016509,9.652405264703647,1.0500030517578267,2.030538704918655,2.9429996490478487,-1.0319441236505043,6.917943421746195,0.9555277626986722,4.930471535397025,-3.499957596637273,64.26113504946653,-5.029621369837088,1.9874718863491738,11,-1.5249996185302734,-3.809999465942383,-3.9499988555908203,0.12000083923339844,1.5,0,0.03833412728463603,1.0666683620920596,64.23000335693361,-1.028369446706509,63.72999954223633,-2.2323146696053913,62.43000030517578,0.03833412728463603
12504,2022-11-29,63.5099983215332,63.709999084472656,62.58000183105469,63.13999938964844,2218000.0,0.001893026235055606,1.9350560561998702,-1.4799957275390625,73.30507871852065,64.06992809688265,-1.645990230668076,-3.3839515221815617,-3.671573526283538,0.6413681814033083,9.997736186834167,1.1299972534179688,1.9515595415661693,2.889498710632324,-1.3073701383735,7.086367559638141,0.7910642861294122,4.987933135135236,-2.9843623368189895,62.139840818825455,-11.037514661018129,2.09843442450291,11,-1.644998550415039,-3.644998550415039,-4.569998741149902,1.9073486328125e-06,3.360004425048828,1,0.02377575754117478,-1.4477669726024278,63.38999938964844,1.0666683620920596,64.23000335693361,-1.028369446706509,63.72999954223633,0.02377575754117478
12505,2022-11-30,66.66000366210939,66.72000122070311,63.13999938964844,63.38999938964844,5860700.0,0.04959857382814903,1.1120958558201806,8.837874898188568,82.80699922769168,66.4831646797161,-4.3102239749898175,-6.376517527514778,-6.996074715292565,-2.467681941926415,11.02609620793514,3.5800018310546733,2.0321537388772413,5.732003784179703,0.7428073715086896,10.721200196850717,3.237405577844193,8.226601990515213,-5.587756672530553,98.6364195957469,18.04501870619339,2.4945982063355086,11,-3.6500034332275604,-5.52500343322756,-7.7675037384033345,-3.1500034332275533,1.1299972534179545,2,-0.033903420523139216,1.9350560561998702,63.5099983215332,-1.4477669726024278,63.38999938964844,1.0666683620920596,64.23000335693361,-0.033903420523139216
12506,2022-12-01,65.51999664306639,67.09999847412111,65.44999694824219,67.01000213623047,2779900.0,-0.017101814527667014,-1.024535684864842,-0.45565857687480116,71.0716670170894,69.01637120347284,-2.756172575668913,-4.958317013581734,-5.999051370586116,-1.2894202131739405,11.407884974605143,1.6500015258789205,2.173395669477543,4.253996849060044,-1.0243344001357713,9.532328098255867,1.6148312244621366,6.893162473657952,-3.5441089765076725,65.0441813164086,-13.03382972094657,2.6391656245979105,12,-1.6799964904784943,-3.709997177124002,-6.654996871948228,-2.009996414184556,2.6800003051757955,3,-0.028998745551411576,1.1120958558201806,66.66000366210939,1.9350560561998702,63.5099983215332,-1.4477669726024278,63.38999938964844,-0.028998745551411576
12507,2022-12-02,65.37000274658203,65.5,64.52999877929689,64.72000122070311,1658800.0,-0.002289284251668744,1.1318801089917945,-0.43624102653381525,72.65238429364203,70.8142470453647,-1.9436500152240939,-4.493707144974032,-5.9835146844902525,-1.1003781045776435,11.425354096204243,0.9899978637695028,2.235820328535617,3.758002853393556,-1.6487643878801634,9.164770094667276,1.0546192327566928,6.461386474030419,-2.4717751346620815,61.725729814581754,-14.933113453700727,2.70338362063686,12,-1.0600032806396484,-3.485004425048821,-6.447503089904785,-1.8600025177001953,4.049995422363281,4,-0.016674375424317045,-1.024535684864842,65.51999664306639,1.1120958558201806,66.66000366210939,1.9350560561998702,63.5099983215332,-0.016674375424317045
12508,2022-12-05,65.12000274658203,65.43000030517578,64.69000244140625,64.76000213623047,1251300.0,-0.003824384113446766,-1.959991455078125,0.5538457926922188,71.06969080578436,72.52351462316372,-1.2970379524832367,-3.967480881089486,-5.843345408589656,-0.7978571022070327,11.843414240041021,0.7399978637695312,2.3584391834424636,3.203502655029297,-2.2764574650220624,8.683462775080649,0.46352259500362436,5.9434827150549765,-1.46545637946587,56.19475225548346,-19.080474587531164,2.7399800600256765,12,-0.5700035095214844,-3.235004425048821,-6.5225019454956055,-1.6100025177001953,3.3299942016601562,0,0.019502404629936354,1.1318801089917945,65.37000274658203,-1.024535684864842,65.51999664306639,1.1120958558201806,66.66000366210939,0.019502404629936354
12509,2022-12-06,66.01999664306639,66.05999755859375,65.0,65.04000091552734,1816100.0,0.013820544510520616,1.0,2.722205738990339,71.41711817920807,73.12560784002666,-1.7439516635601962,-4.44398567417327,-6.790494327709233,-1.6438745095930756,11.703252407107811,1.05999755859375,2.8161724044338428,3.6899967193603374,-1.7137377119378243,9.093731150658499,0.9881295037112636,6.391863935009418,-1.745268896689339,72.72722018322048,-1.678312919580506,2.7018672156490795,12,-1.3099975585937358,-4.134998321533182,-7.379996299743638,-2.509996414184556,2.1800003051757955,1,-0.017115984714861865,-1.959991455078125,65.12000274658203,1.1318801089917945,65.37000274658203,-1.024535684864842,65.51999664306639,-0.017115984714861865
12510,2022-12-07,65.37000274658203,66.44000244140625,65.23000335693361,65.94000244140625,1758800.0,-0.009845409414340311,-1.8470617802551532,-0.5816348773842046,66.97967285535185,72.65803698007173,-0.7074579356659001,-3.388033291949583,-6.13815244076018,-0.9338748513353323,11.61029204717824,1.209999084472642,3.027425315193625,2.6720026016235323,-2.490052530374058,7.834057733621123,0.09097503562473719,5.253030167622327,-0.6800003051757812,32.684983152988124,-38.5844801706987,2.581027565998796,12,-0.5300025939941406,-3.485004425048821,-6.750002861022949,-1.8600025177001953,3.3299942016601562,2,0.022946304680680596,1.0,66.01999664306639,-1.959991455078125,65.12000274658203,1.1318801089917945,65.37000274658203,0.022946304680680596
12511,2022-12-08,65.40000152587889,65.63999938964844,65.19000244140625,65.40000152587889,1807000.0,0.0004589074198628751,-1.142851952770354,-0.0,73.92427661088072,72.98277453058459,-0.531553327199191,-2.931155685435307,-6.163472034118868,-0.9136225527959851,11.448089530616675,0.4499969482421875,3.263185957175658,2.2975013732909986,-2.3266967240871423,6.921699470669147,-0.01459767539807899,4.609600421980076,-0.40000152587889204,45.54979468579622,-29.91315745753861,2.312099048689074,12,-0.5600013732910014,-3.515003204345682,-6.900001525878892,-2.2450008392333842,1.3899993896484517,3,0.03654433232241927,-1.8470617802551532,65.37000274658203,1.0,66.01999664306639,-1.959991455078125,65.12000274658203,0.03654433232241927
12512,2022-12-09,65.79000091552734,66.66999816894531,65.29000091552734,65.38999938964844,1493500.0,0.00596329328056866,-3.600002543137978,100.0,70.08884895526967,72.5906374070487,-0.756555858681665,-3.044052110165211,-6.420047866151776,-1.2381385218037622,12.762732117364761,1.3799972534179688,3.36075914538128,2.4125007629394517,-2.161343562774533,6.9863450886534295,0.1255786000824628,4.699422925796441,1.3099975585937642,55.555598369309735,-17.603323870719407,2.28692216285699,12,-0.9500007629394531,-3.9050025939941335,-7.715001106262207,-2.9650020599365234,-0.12000274658203125,4,0.0366316461343299,-1.142851952770354,65.40000152587889,-1.8470617802551532,65.37000274658203,1.0,66.01999664306639,0.0366316461343299
12513,2022-12-12,67.41999816894531,67.65000152587889,65.73999786376953,66.29000091552734,1911200.0,0.02477575970109558,1.4025143350687614,2.824982357092449,73.6979195986089,72.63428639372519,-1.961000792551161,-4.2998778705125815,-7.866560664708402,-2.7909124480325715,14.294965050860664,1.9100036621093608,3.317738056248814,3.6649980545043945,-0.9361310420590314,8.26612715106782,1.3644335062226816,5.9655626027861075,-2.1299972534179688,91.32063303785091,18.97888332753854,2.3005645482817134,12,-2.0249977111816406,-5.25999832153321,-9.54749870300293,-4.594999313354492,-0.6899948120117045,0,0.02966478870243039,-3.600002543137978,65.79000091552734,-1.142851952770354,65.40000152587889,-1.8470617802551532,65.37000274658203,0.02966478870243039
12514,2022-12-13,67.87000274658203,69.05000305175781,66.83000183105469,68.48999786376953,1685800.0,0.006674645355359887,1.551717485289346,-0.5486695788969084,73.6521845278532,71.6170847604098,-1.930512777145708,-4.346602639522025,-8.214979570653838,-3.1693942881533275,16.116451093402503,2.220001220703125,3.2646960634685627,3.7175024032592745,-0.8622062906885901,8.29721109720714,1.427648056285335,6.007356750233207,-2.5800018310546875,69.4300487411501,-2.736974019834406,2.289854346973934,12,-1.0800018310546875,-5.010002136230469,-9.935003280639648,-5.045003890991211,-0.840003967285142,1,0.008545663447602658,1.4025143350687614,67.41999816894531,-3.600002543137978,65.79000091552734,-1.142851952770354,65.40000152587889,0.008545663447602658
12515,2022-12-14,67.65000152587889,68.95999908447266,67.38999938964844,68.02999877929689,1670400.0,-0.003241508940622806,-2.4888822955961514,0.6129036227604318,68.80998674374634,71.36578695226056,-1.7380909828444402,-3.770163347065825,-7.939954872186902,-2.9010968352916535,17.803134982312624,1.5699996948242188,3.257272807896669,3.1485010147094528,-1.3773056062971847,7.674307635716097,0.885597704206134,5.4114043252127715,-2.209600524902328,63.73053615265075,-4.767239153993394,2.262903310503321,12,-0.8600006103515483,-4.495000839233384,-9.472501754760728,-4.825002670288072,0.1699981689453267,2,0.008130013450966533,1.551717485289346,67.87000274658203,1.4025143350687614,67.41999816894531,-3.600002543137978,65.79000091552734,0.008130013450966533
12516,2022-12-15,66.73000335693361,67.26999664306639,66.0,67.16000366210939,1854200.0,-0.013599381348030626,2.907764540172843,1.1315879294074285,61.531369209329824,70.1301186095592,-0.7022525429555486,-2.5310059607453326,-6.9506331039410725,-1.9451664451619308,19.21810615992392,1.650001525878892,3.2461696120712062,1.9435026168823413,-2.3749838263297534,6.261989060094443,-0.21574060472370604,4.102745838488389,-1.1452182739257921,38.29791551262032,-25.762078071466206,2.1592432216060504,12,0.1399993896484233,-3.5750026702881,-8.515004158020034,-3.9050045013427876,0.7999954223632812,3,0.029521856619296738,-2.4888822955961514,67.65000152587889,1.551717485289346,67.87000274658203,1.4025143350687614,67.41999816894531,0.029521856619296738
12517,2022-12-16,65.09999847412111,66.25,64.34999847412111,66.05999755859375,4609200.0,-0.02442686648903236,1.835814777068592,2.232554425932793,57.35167449833282,68.60589457539794,0.989478726083945,-0.51303371487964,-5.22239355642391,-0.291057335079941,20.341784456434763,2.3800048828125,2.716749512570715,0.05049781799317543,-3.586485552049595,3.687481188035946,-1.7679938670282098,1.8689895030145607,3.9500045776367045,15.957431266527006,-46.09110307027609,1.818491685021385,12,1.6000022888183452,-1.3249969482422017,-6.919999122619643,-2.2749996185302876,3.2700042724609233,4,0.025960099554811045,2.907764540172843,66.73000335693361,-2.4888822955961514,67.65000152587889,1.551717485289346,67.87000274658203,0.025960099554811045
12518,2022-12-19,64.94999694824219,65.77999877929689,64.33999633789061,65.0,1396200.0,-0.002304170958445595,-1.2677127512585395,0.05208656192133846,56.17495131026346,66.91232047884853,1.2436074958095418,-0.11451291467113833,-4.973230237513832,-0.15111011056393409,21.3736630111585,1.4400024414062784,2.5062503115064345,-0.2610034942626953,-3.5452247522344464,3.0232177637090487,-1.9031141232485709,1.3811071347231803,4.006006011962896,12.951162225642118,-47.058137762708355,1.6421106289858725,12,1.7450027465820312,-0.8149948120117188,-6.769997596740723,-2.124998092651367,3.7900009155273438,0,0.011085469661790581,1.835814777068592,65.09999847412111,2.907764540172843,66.73000335693361,-2.4888822955961514,67.65000152587889,0.011085469661790581
12519,2022-12-20,64.87999725341797,65.09999847412111,64.19000244140625,65.04000091552734,1261100.0,-0.0010777474690261135,5.499999999999441,3.199877937137626,39.62699527030563,63.873134080510056,1.268263931443684,0.19548477863352787,-4.7776919887848095,-0.12807891476228406,22.261103274644896,0.909996032714858,2.281079285867932,-0.4770030975341797,-3.391513180212712,2.4375069851443456,-1.9342581388734459,0.9802519438050865,3.8913654418945356,14.465310222276248,-38.97838222755813,1.4572550413392626,12,1.7400054931640625,-0.7049961090087891,-6.699997901916504,-2.0549983978271484,3.2600021362304688,1,0.028514275305678627,-1.2677127512585395,64.94999694824219,1.835814777068592,65.09999847412111,2.907764540172843,66.73000335693361,0.028514275305678627
12520,2022-12-21,65.22000122070311,65.55999755859375,64.76999664306639,65.23000335693361,1361800.0,0.005240505266316475,1.3582449867338184,0.06251192065629055,48.07200666052783,61.00065964158197,1.01106935655433,0.07928264545867592,-4.973045423776185,-0.5010967515533906,22.691851932878464,0.790000915527358,2.0962820978815486,-0.2764991760254105,-2.8480228731417725,2.2950245210909515,-1.5622610245835915,1.0092626725327705,3.2764798593750157,33.4415817647216,-17.769076413741857,1.2857618485581792,12,1.4000015258789205,-1.045000076293931,-7.105001449584947,-2.3950023651122905,3.6800003051757812,2,0.027752185291576303,5.499999999999441,64.87999725341797,-1.2677127512585395,64.94999694824219,1.835814777068592,65.09999847412111,0.027752185291576303
12521,2022-12-22,64.5,64.88999938964844,63.36999893188477,64.76999664306639,1595600.0,-0.011039576927737937,4.96076114111326,26.993897787870004,44.7904017630757,58.18972106467152,1.7768325911663538,0.906399721156248,-4.052525790944543,0.1553421339642398,22.768860778821217,1.850002288818338,1.8085180077422933,-1.0350004196166935,-3.5166522391856745,1.4466513999522945,-2.275826329401184,0.20582549016779694,3.7380923617578077,39.23613364680934,-10.204727905523882,1.2408259097844931,12,1.710000991821289,-0.3249988555908203,-6.000000953674316,-1.6750011444091797,3.3700027465820312,3,0.051472863485646725,1.3582449867338184,65.22000122070311,5.499999999999441,64.87999725341797,-1.2677127512585395,64.94999694824219,0.051472863485646725
12522,2022-12-23,65.18000030517578,65.25,64.23000335693361,64.43000030517578,1000100.0,0.010542640390322155,1.292128859704736,-2.777812314561168,50.34167179348148,55.59458241965736,1.118864634798669,0.31749828593061125,-4.563170584945404,-0.5957693011804679,22.60171006502787,1.019996643066392,1.6388156998837928,-0.4024999618530245,-2.814365929457267,2.009366005751218,-1.6084329456551387,0.8034330219490897,2.6686445821921865,75.10379617802081,25.42185586920263,1.2059329838021207,12,1.0300006866455078,-1.0049991607666016,-6.680001258850098,-2.355001449584961,3.55999755859375,4,0.03605398071675836,4.96076114111326,64.5,1.3582449867338184,65.22000122070311,5.499999999999441,64.87999725341797,0.03605398071675836
12523,2022-12-27,65.81999969482422,66.08999633789061,64.94000244140625,65.40000152587889,1058200.0,0.00981895346198125,1.3958419429698097,0.559997558593769,48.82630957775092,52.83615186964599,0.25483638402214126,-0.13820307182049874,-4.962600869825039,-1.2982915902966283,22.99091727096832,1.1499938964843608,1.4021710361731436,0.11599941253662394,-2.0645516367818004,2.2965504618550483,-0.9742761121225811,1.206274937195829,1.670353516105095,90.07364336193001,41.51781772510615,1.0902755246592113,12,0.3449993133544922,-1.0049972534179688,-7.320000648498535,-2.9950008392333984,1.0500030517578125,1,0.038742070245836535,1.292128859704736,65.18000030517578,4.96076114111326,64.5,1.3582449867338184,65.22000122070311,0.038742070245836535
12524,2022-12-28,65.01999664306639,66.16999816894531,64.87999725341797,65.95999908447266,1192800.0,-0.012154406798344786,-1.1147534832528705,-2.238110808355998,47.98151348649582,50.52187706328483,0.6795089650320563,0.8229169322523973,-3.9937420648688686,-0.5550809117680302,23.80013118185702,1.2900009155273438,1.2025643508651456,-0.7595035552978686,-2.712936447298887,1.1939293367031496,-1.7362200012983777,0.2172128907026405,2.1407282255393625,58.92850574180153,8.019570572499603,0.9767164460005099,12,0.3000011444091939,0.26500511169435015,-6.004996299743638,-2.1949977874755717,2.790000915527358,2,0.05721318690808985,1.3958419429698097,65.81999969482422,1.292128859704736,65.18000030517578,4.96076114111326,64.5,0.05721318690808985
12525,2022-12-29,64.40000152587889,64.91000366210939,64.23999786376953,64.43000030517578,1418200.0,-0.009535452925213517,-2.828537797541279,0.03191351210961791,44.600437659838114,48.64066244667464,0.882851210626086,1.333274809447488,-3.2182855038035356,0.012881709561767707,23.193314379407216,0.7799987792968608,0.7602398248559723,-1.2664985656738423,-3.26638672343104,0.7333895920833555,-2.2664426445524413,-0.2665544867952434,2.457465267789189,36.785816951701165,-14.189598848492253,0.9999440788785989,12,0.4099979400634908,1.1250000000000142,-5.220002174377427,-1.5750026702880717,2.909996032714858,3,0.05807449961420641,-1.1147534832528705,65.01999664306639,1.3958419429698097,65.81999969482422,1.292128859704736,65.18000030517578,0.05807449961420641
12526,2022-12-30,63.61999893188477,64.51999664306639,62.72000122070313,64.44999694824219,1532100.0,-0.012111841234672571,2.7113406927037484,27.667726347901205,38.756481517717766,46.57452989327297,1.313427359838677,2.0697532952108233,-2.266758212812988,0.7292412970415327,22.20967698848082,1.79999542236326,0.23044893751605855,-1.9515012741088853,-4.151217965330368,0.24821541711258988,-3.0513596197196264,-0.8516429284981442,2.958470432840649,26.08691325481321,-23.304954745455312,1.0998583456107391,12,0.825000762939446,2.065002441406243,-3.5249996185302805,-0.7950000762939524,3.1899986267089773,4,0.0829928117359322,-2.828537797541279,64.40000152587889,-1.1147534832528705,65.01999664306639,1.3958419429698097,65.81999969482422,0.0829928117359322
12527,2023-01-03,64.27999877929689,64.37000274658203,62.86999893188477,64.01000213623047,1769800.0,0.010374093971908804,5.666615804553823,-0.32529793776055743,31.912478344600174,43.87869956375482,0.5865614840094651,1.3954516337767728,-2.6859992832942794,0.008790193658171574,21.755688003048608,1.5000038146972585,-0.2116986406509369,-1.2370012283325025,-3.5105122392376416,1.0365097825726437,-2.373756733785072,-0.10024572287993294,1.912623771026304,45.217360536756324,1.0825532666595237,1.1367555054525718,1,0.16500091552732954,1.5350036621093608,-3.9299983978271626,-1.734998703002944,1.5299987792968608,1,0.0558494716157556,2.7113406927037484,63.61999893188477,-2.828537797541279,64.40000152587889,-1.1147534832528705,65.01999664306639,0.0558494716157556
12528,2023-01-04,66.38999938964844,66.98999786376953,64.58000183105469,64.80000305175781,3094500.0,0.03282515013100973,-1.3743817555886289,5.888948543332364,42.843318679599705,44.23606883145417,-1.4501974125437869,-0.6477353632444931,-4.548325370206911,-2.1642165877574655,21.639038759091193,2.709999084472642,-0.47394914124066645,0.8094995498657198,-1.488138826995197,3.1071379267266366,-0.33931963856473146,1.958318738296171,-3.6699981689453054,85.94850243980008,43.153917084870656,1.1488191884304582,1,-1.5349998474121094,-0.5749969482421875,-5.679999351501465,-4.260000228881836,0.6200027465820312,2,0.0353968744649138,5.666615804553823,64.27999877929689,2.7113406927037484,63.61999893188477,-2.828537797541279,64.40000152587889,0.0353968744649138
12529,2023-01-05,64.88999938964844,66.12000274658203,64.33000183105469,65.91000366210939,1738100.0,-0.022593764328816657,1.4861081676768533,-0.6415135985873681,38.12392568109684,43.130726500406276,0.05740762119064868,0.8045153933723839,-2.8171654298550095,-0.7645273470023426,21.199304927884455,2.05999755859375,-0.6142456373287644,-0.6340005874633761,-2.9416863166970586,1.6736851417703136,-1.7878434520802244,0.5198422771534723,-2.084598236083977,50.81966920205754,10.232436120884856,1.1538428646168435,1,-0.034999847412109375,0.9250030517578125,-4.167499542236328,-2.999998092651367,3.1299972534179545,3,0.03051322816392954,-1.3743817555886289,66.38999938964844,5.666615804553823,64.27999877929689,2.7113406927037484,63.61999893188477,0.03051322816392954
12530,2023-01-06,66.87000274658203,67.19000244140625,65.63999938964844,65.66999816894531,1591400.0,0.03051322816392954,-1.4603181331024335,-1.1764701482489701,50.55204738883084,43.770909347712404,-1.8594726738033671,-1.1144903450320953,-4.573051908061203,-2.844724885926354,20.74811286450592,2.3000030517578125,-0.6813288117920706,1.2710027694702148,-1.111884558154216,3.653890097094653,0.07955910565799229,2.4624464332824374,-3.9809096588134665,92.84117209315026,49.817761803018556,1.1914436638122186,1,-1.9150009155273438,-0.9850006103515625,-6.005002975463867,-5.400003433227539,0.6699981689453125,4,0.014057047605845474,1.4861081676768533,64.88999938964844,-1.3743817555886289,66.38999938964844,5.666615804553823,64.27999877929689,0.014057047605845474
12531,2023-01-09,67.79000091552734,68.27999877929689,66.55000305175781,66.84999847412111,1990700.0,0.013758010036755142,-1.2467574931880294,0.783332379662643,61.23642628461506,44.98143762450502,-2.5297345030769662,-1.9460290836673266,-5.254589155892802,-3.8671311511455,20.459161756635623,1.7299957275390767,-0.5135672703869716,2.0715009689331083,-0.5014965437437411,4.644498481609951,0.7850022125946907,3.357999725271526,-4.728871453613273,90.9427379373414,42.657593376316655,1.2864987563384218,1,-2.2900009155273295,-1.904998779296875,-5.717500686645515,-6.320001602172852,-0.09000396728515625,0,-0.007080739791281654,-1.4603181331024335,66.87000274658203,1.4861081676768533,64.88999938964844,-1.3743817555886289,66.38999938964844,-0.007080739791281654
12532,2023-01-10,68.19999694824219,68.41999816894531,66.40000152587889,67.41000366210939,2735000.0,0.00604803108390195,2.284558796164223,0.8404162067398196,63.28699553527709,46.588180508674604,-2.756129970779469,-2.283281902964106,-5.464800411798734,-4.382182627605509,19.691465242454832,2.0199966430664205,-0.4406729048908602,2.360997200012207,-0.4415885567071598,5.163582956731581,0.9597043216525236,3.7622900783718904,-4.825735327285145,94.62099223256057,40.136881364778624,1.4012928783596863,1,-2.6299972534179688,-2.3149948120117188,-5.374997138977044,-6.784997940063477,-0.9799957275390767,1,-0.020381223634120205,-1.2467574931880294,67.79000091552734,-1.4603181331024335,66.87000274658203,1.4861081676768533,64.88999938964844,-0.020381223634120205
12533,2023-01-11,69.41999816894531,69.48000335693361,68.04000091552734,68.36000061035156,4205700.0,0.017888581749189836,1.440665692524502,1.3417804647210176,66.96561755877715,48.697525405594746,-3.812716609871842,-3.5265749651788667,-6.52636131045,-5.6969005115317515,18.65770538840846,1.4400024414062642,-0.23197603431621872,3.4809984207153377,0.32095822874072155,6.641038612689954,1.9009783247280296,5.061018516702646,-5.642077624149209,98.83485106389256,37.66565823500132,1.5800200959873074,1,-3.319995880126939,-3.319995880126939,-6.3224992752075195,-8.004999160766602,-1.8300018310547017,2,-0.05200231497508856,2.284558796164223,68.19999694824219,-1.2467574931880294,67.79000091552734,-1.4603181331024335,66.87000274658203,-0.05200231497508856
12534,2023-01-12,68.44999694824219,69.80000305175781,68.43000030517578,69.5,3764700.0,-0.013972936420171944,-1.513774953103564,-0.9905711982495538,61.52746336557,50.57830603956496,-2.5758849155884462,-2.646585967577522,-5.399799409674799,-4.824226258921058,17.132445269931047,1.3700027465820312,-0.13591794533489576,2.481997489929199,-0.762181792087901,5.7261767719462995,0.8599078489206562,4.104087130937742,-4.101868122232332,67.547958771962,2.752794653135183,1.6220896410085486,1,-2.1899948120117188,-2.1899948120117188,-5.2324981689453125,-7.674997329711907,-1.7399978637695312,3,-0.02103717861522414,1.440665692524502,69.41999816894531,2.284558796164223,68.19999694824219,-1.2467574931880294,67.79000091552734,-0.02103717861522414
12535,2023-01-13,68.19999694824219,68.40000152587889,67.19000244140625,67.93000030517578,1485600.0,-0.003652301112431533,2.611906307291244,-0.2571389127054481,63.66320789535222,53.345720081524334,-1.9334973473152957,-2.480442600054218,-5.008067548666219,-4.6530781215762005,15.232440111485069,1.2599945068359375,-0.06638301697292093,2.204497718811041,-1.1083124528011155,5.517307890423204,0.5480926330049556,3.860902804617126,-3.197643215142577,52.9410180749253,-14.463955185642185,1.6564050858060815,1,-1.8649959564208984,-1.9399948120117188,-4.902498245239258,-7.424997329711907,-2.0,4,-0.0026393007805030066,-1.513774953103564,68.44999694824219,1.440665692524502,69.41999816894531,2.284558796164223,68.19999694824219,-0.0026393007805030066
12536,2023-01-17,68.69999694824219,69.66000366210939,68.55000305175781,68.73999786376953,3081900.0,0.007331378627178697,-5.529632206090338,-0.1481533809940942,63.173639529398876,56.81918243539086,-1.8295118964718853,-2.9779704709843884,-5.301187078105222,-5.215931565063286,14.449466919438098,1.4600067138672017,0.098844196750278,2.6059980392456055,-0.9097004753913325,6.121696553882543,0.8481487819271365,4.363847296564074,-3.1219252969035978,67.64689382804713,1.165547688856904,1.7578492573184685,1,-1.6349945068359375,-2.4399948120117188,-5.337497711181641,-7.924997329711907,-2.839996337890625,1,-0.016884950280110944,2.611906307291244,68.19999694824219,-1.513774953103564,68.44999694824219,1.440665692524502,69.41999816894531,-0.016884950280110944
12537,2023-01-18,66.79000091552734,68.98999786376953,66.76000213623047,68.94000244140625,1893800.0,-0.027801981332747583,-1.018096517059126,53.74880793438871,53.31511074096924,57.98271488665414,0.5296712840661826,-0.9853936090589741,-3.1922457916254245,-3.3773402291438828,14.313879771693827,2.2299957275390625,0.3266903384824502,0.6115018844604521,-2.884788562754494,4.107792331675398,-1.1366433391470139,2.359647108067918,-0.7052974961384422,0.9868016533696063,-59.928042469682794,1.748145223607473,1,0.27500152587890625,-0.529998779296875,-3.427501678466797,-6.015001296997063,1.839996337890625,2,0.013624734544707584,-5.529632206090338,68.69999694824219,2.611906307291244,68.19999694824219,-1.513774953103564,68.44999694824219,0.013624734544707584
12538,2023-01-19,65.66999816894531,66.66000366210939,65.23999786376953,66.45999908447266,2274000.0,-0.01676901828461652,1.386544169973745,0.3674420255140966,52.17391859051634,59.54382520992297,1.7174047558521863,0.20165445930685166,-1.9009084311728515,-2.3508291866399986,13.901577577571771,1.5500030517578125,0.6869775176958228,-0.5445009231567326,-4.002144124285863,2.9131422779723977,-2.2733225237212906,1.1843206774078254,4.1300048828125,9.429820525390294,-49.59910959981684,1.7288216005645642,1,1.8500022888183594,0.5900039672851562,-2.3074989318847656,-4.894998550415032,2.4599990844726562,3,0.023602909928064797,-1.018096517059126,66.79000091552734,-5.529632206090338,68.69999694824219,2.611906307291244,68.19999694824219,0.023602909928064797
12539,2023-01-20,66.73000335693361,66.80000305175781,64.93000030517578,65.66999816894531,1895300.0,0.016141392074677352,2.1166593551914654,-1.3417771639931806,57.569853048707735,60.32358139435374,1.057007912928725,-0.7511588751867606,-2.732464604159631,-3.4860182894151777,13.509278801071906,1.8700027465820312,1.1179596681615607,0.4230039596557731,-2.982916018557077,3.8289239378686233,-1.279956029450645,2.125963948762191,2.978799591064444,38.055005798658506,-22.804890282142416,1.7029599891064247,1,0.6349983215331889,-0.4700012207031392,-2.9525032043457173,-5.680002212524435,-0.5200042724609517,4,0.012887650797152927,1.386544169973745,65.66999816894531,-1.018096517059126,66.79000091552734,-5.529632206090338,68.69999694824219,0.012887650797152927
12540,2023-01-23,67.02999877929689,68.18000030517578,66.63999938964844,66.70999908447266,1856300.0,0.004495660231854437,-5.695669480702569,0.3018850270266473,61.43527794201816,60.34567602295409,0.8740056910627345,-0.9577030964823763,-2.8041967200716016,-3.866284044250648,13.09421824803907,1.5400009155273438,1.320177564650848,0.6324995040893668,-2.747900356340324,4.012899364519058,-1.0577004261254785,2.322699434304212,2.487652062988275,44.39739923319011,-19.99929704961857,1.690199930214844,1,0.33500289916990766,-0.7699966430664205,-2.204998016357436,-5.279996871948256,-2.4400024414062784,0,-0.004773977333311086,2.1166593551914654,66.73000335693361,1.386544169973745,65.66999816894531,-1.018096517059126,66.79000091552734,-0.004773977333311086
12541,2023-01-24,67.81999969482422,68.08000183105469,66.22000122070311,66.84999847412111,1417700.0,0.01178578143986675,1.496635910249996,3.031256705528753,61.768619348528844,60.17696755775984,0.09913244203508498,-1.5665424473094305,-3.329481708201442,-4.719523633058756,13.46195043193611,1.8600006103515767,1.7582418779969515,1.2565004348754911,-2.0569688655654517,4.569969735316434,-0.40023421534498027,2.9132350850959625,1.5141451259765688,71.18229378072431,4.179452393040535,1.6567346502204707,1,-0.4549980163574219,-1.55999755859375,-2.847498893737793,-6.069997787475586,-2.2600021362304688,1,-0.023886799673720205,-5.695669480702569,67.02999877929689,2.1166593551914654,66.73000335693361,1.386544169973745,65.66999816894531,-0.023886799673720205
12542,2023-01-25,67.52999877929689,67.73999786376953,66.93000030517578,67.16999816894531,1635300.0,-0.004276038290065953,1.0769200672952777,0.3711341827906446,54.31164631007432,58.77097075234841,0.31748658033426125,-1.1504423793708014,-2.8687458223932367,-4.478324188603359,13.662828161241036,0.8899993896484375,1.8853192976600326,0.8489995956420984,-2.42432324997246,4.122322441256657,-0.7876618271651807,2.4856610184493775,1.6279802608788998,79.99995304988025,14.757716202670736,1.6366614228072796,1,-0.16499710083009234,-1.2699966430664205,-2.5174970626831197,-5.779996871948256,-0.2299957275390767,2,-0.024729723073196763,1.496635910249996,67.81999969482422,-5.695669480702569,67.02999877929689,2.1166593551914654,66.73000335693361,-0.024729723073196763
12543,2023-01-26,68.37000274658203,68.5,67.37000274658203,67.40000152587889,1609300.0,0.012438975010653497,-1.1941720245326064,2.6944432670706746,63.853510826021356,59.02942047017634,-0.7678724494680296,-1.886324124356122,-3.511193723867976,-5.3707240614036635,13.577077249348818,1.1299972534179688,1.8107581066639256,1.5615034103393555,-1.768767284611215,4.891774105289926,-0.10363193713592977,3.2266387578146407,0.618857144193754,96.35862004116026,28.082002031098966,1.6651353474752837,1,-1.0750007629394531,-2.1100006103515625,-3.1325016021728516,-6.620000839233398,0.04999542236328125,3,0.0038027570044076864,1.0769200672952777,67.52999877929689,1.496635910249996,67.81999969482422,-5.695669480702569,67.02999877929689,0.0038027570044076864
12544,2023-01-27,68.73999786376953,68.88999938964844,68.09999847412111,68.29000091552734,1230000.0,0.005411658656193197,1.1066691080728788,0.4639137958156295,58.53879286919663,58.46004102282572,-1.2207832751911525,-2.0694377628492475,-3.676872092999375,-5.786545737009455,13.509853589174817,0.7900009155273295,1.6763193186135794,1.7454984664916964,-1.579711871360601,5.070708804343994,0.08289329756554764,3.408103635417845,-3.80999755859375,94.3819614701025,28.00585220611991,1.662605168926148,1,-1.4449958801269531,-2.4799957275390625,-3.3249969482421875,-6.989995956420898,-1.3499984741210938,4,-0.008874027193897738,-1.1941720245326064,68.37000274658203,1.0769200672952777,67.52999877929689,1.496635910249996,67.81999969482422,-0.008874027193897738
12545,2023-01-30,68.13999938964844,68.97000122070311,68.09999847412111,68.37000274658203,1333000.0,-0.008728520406855234,-4.612827012527095,-0.5111220372316978,51.64627734973571,57.17922300286315,-0.7042498597986935,-1.2383738189723488,-2.8994947775974396,-5.202956741078999,13.874903951111014,0.8700027465820028,1.3414241349578475,0.9585000991821317,-2.167022504154076,4.0840227025183395,-0.6042612024859721,2.5212614008502356,-3.1307991027832003,69.81811523437553,6.278965391797229,1.5627613016681021,1,-1.1800003051757812,-1.8799972534179688,-2.742497444152832,-6.389997482299805,0.15000152587890625,0,-0.028324043476128602,1.1066691080728788,68.73999786376953,-1.1941720245326064,68.37000274658203,1.0769200672952777,67.52999877929689,-0.028324043476128602
12546,2023-01-31,68.90000152587889,68.91999816894531,67.69000244140625,68.62999725341797,2172100.0,0.011153538935104734,6.935518802913959,-1.1739144856867396,53.18763371413121,57.165058888770034,-1.6012906092832395,-1.6680514401116966,-3.481235285138709,-6.009604550311678,14.753320316317897,1.2299957275390625,1.1616489916582395,1.4545021057128764,-1.2707126552361387,4.179716866661892,0.09189472523836173,2.817109486187391,-3.732369201660134,96.56864395052861,35.43431164241309,1.3626073804745107,1,-1.950000762939439,-2.6399993896484233,-3.5024995803832866,-7.149999618530259,-1.900001525878892,1,-0.06255450061738299,-4.612827012527095,68.13999938964844,1.1066691080728788,68.73999786376953,-1.1941720245326064,68.37000274658203,-0.06255450061738299
12547,2023-02-01,67.87000274658203,68.61000061035156,66.91000366210939,68.02999877929689,2265000.0,-0.01494918369355902,1.5757535473802635,-0.592568522181491,42.817445362155766,56.12545075228552,-0.4492233679180373,-0.37450976280243253,-2.2429051025016378,-5.040697967117389,15.513541173718465,1.9899978637695028,0.9354692183327273,0.2450031280517635,-2.0396219562748144,2.5296282123783413,-0.8973094141115325,1.3873156702150595,-2.550275666503893,46.60195253473967,-9.360196856854692,1.1423125421632916,2,-0.9200019836425781,-1.6100006103515625,-2.677501678466797,-6.120000839233398,-1.6399993896484233,2,-0.034035731464658214,6.935518802913959,68.90000152587889,-4.612827012527095,68.13999938964844,1.1066691080728788,68.73999786376953,-0.034035731464658214
12548,2023-02-02,68.73999786376953,70.05999755859375,67.63999938964844,68.02999877929689,2491500.0,0.012818551377343335,-2.2483243470201795,-4.437604310714313,51.35641279826202,55.435068502236,-0.9364167894313908,-1.1166744271072986,-2.9507713809417453,-5.976447791182906,15.533838239251189,2.4199981689453125,0.6899348802563452,0.9974983215332003,-1.2612648153612298,3.2562614584276304,-0.13188324691401476,2.1268798899804153,-3.2742598180663975,58.09516658754668,3.4498920159527984,1.129381568447214,2,-0.5999984741210938,-2.3499984741210938,-3.547496795654297,-6.989995956420898,-1.3499984741210938,3,-0.020948426778620743,1.5757535473802635,67.87000274658203,6.935518802913959,68.90000152587889,-4.612827012527095,68.13999938964844,-0.020948426778620743
12549,2023-02-03,66.87000274658203,68.31999969482422,66.23000335693361,68.12999725341797,2281200.0,-0.027203886751545947,1.548776970384895,-1.77464243883048,44.59790702791144,53.5642495117797,1.0678181575384258,0.958400987243806,-0.9447712184044406,-4.216002574663243,15.423334724669116,2.5099945068359233,0.6943481505742,-0.9714969635009822,-2.8444639140092534,0.9014699870072889,-1.9079804387551178,-0.03501348824684669,-1.1286091301054597,16.710192129560152,-36.574695039346324,0.936483475254134,2,1.2699966430664062,-0.48000335693359375,-1.3800020217895508,-5.120000839233398,1.4300003051757812,4,0.02317923371765529,-2.2483243470201795,68.73999786376953,1.5757535473802635,67.87000274658203,6.935518802913959,68.90000152587889,0.02317923371765529
12550,2023-02-06,67.80999755859375,67.83999633789061,66.33999633789061,66.61000061035156,2372900.0,0.014057047605845474,1.3809627611263027,-0.9523826824099304,46.50980213814784,51.86882537729292,0.27949346367972794,0.09743450500417339,-1.7501858960822858,-5.22574634594131,14.821931356149639,1.5,0.8368084655357393,-0.07850189208984659,-1.895151857631305,1.7381480734516117,-0.9868268748605828,0.8298230906808897,-1.8094877055901435,41.25317476917539,-9.793043408849826,0.9083249827707311,2,0.3350028991699219,-1.4199981689453125,-2.507497787475586,-5.944995880126953,0.31000518798828125,0,-0.006193749949369942,1.548776970384895,66.87000274658203,-2.2483243470201795,68.73999786376953,1.5757535473802635,67.87000274658203,-0.006193749949369942
12551,2023-02-07,67.30999755859375,67.86000061035156,66.72000122070311,67.55000305175781,1414400.0,-0.007373543990588649,1.6511594897181006,-0.2000050862759559,52.292756441092486,51.64450428073939,0.7817512401765043,0.5898731457519375,-1.1605503274331141,-4.808531445298712,13.739053618710493,1.1399993896484517,0.7962315326206522,-0.5545017242431669,-2.3892237613447094,1.2802203128583756,-1.4718627427939452,0.36285929430761144,-1.079994201660142,28.19832471788103,-27.97467426594053,0.9173610185507741,2,0.8350028991699219,-0.9199981689453125,-2.1424970626831055,-5.444995880126953,1.670005798339858,1,0.014559551217937505,1.3809627611263027,67.80999755859375,1.548776970384895,66.87000274658203,-2.2483243470201795,68.73999786376953,0.014559551217937505
12552,2023-02-08,66.80999755859375,67.30999755859375,66.62000274658203,66.95999908447266,1025600.0,-0.007428317012858954,-1.60379748657636,0.6249920528959247,55.31716829526937,50.6960217773225,1.306244021675326,1.0333804929927766,-0.590995794745254,-4.376063646801043,12.675152428717967,0.6899948120117188,0.6558349570244957,-0.985001754760745,-2.870809347589045,0.900805838067555,-1.927905551174888,-0.04209795834660213,-0.4700012207031392,15.14347466658667,-45.00308725568041,0.9429037964141473,2,1.3350028991699219,-0.3449993133544922,-1.7449970245361328,-4.944995880126953,0.9500045776367188,2,0.002843922292312895,1.6511594897181006,67.30999755859375,1.3809627611263027,67.80999755859375,1.548776970384895,66.87000274658203,0.002843922292312895
12553,2023-02-09,65.80999755859375,67.30000305175781,65.69999694824219,66.91000366210939,992700.0,-0.014967819735706156,-1.4242382207425903,7.33329942525822,45.684768022329884,49.2677967943373,2.1287828807304408,1.8435828242134846,0.495452695983829,-3.4376419214349383,11.15587262888089,1.600006103515625,0.4163224939714212,-1.804501724243167,-3.7261396923344137,0.11713624384807986,-2.7653207082887974,-0.8436827401975364,4.25,4.198492176966824,-56.31591081476255,0.9608189840456242,2,2.0699996948242188,1.3850021362304688,-0.6799964904785156,-3.944995880126953,3.19000244140625,3,0.0063820971572883245,-1.60379748657636,66.80999755859375,1.6511594897181006,67.30999755859375,1.3809627611263027,67.80999755859375,0.0063820971572883245
12554,2023-02-10,67.01000213623047,67.15000152587889,65.83999633789061,66.04000091552734,1031300.0,0.018234381129832,1.0960083007812977,-0.8818143986683199,49.91350925394879,49.07526700591653,0.7348485114787735,0.5588168946250818,-0.6062453683783389,-4.706444134303766,9.430348857325239,1.340003967285142,0.3683799934100307,-0.5324974060058594,-2.4300842658372943,1.3650894538255756,-1.481290835921584,0.4162960239098652,2.9627954101562466,60.648285508413515,-1.8261243265211746,0.9487934299157197,2,0.8699951171875,0.18499755859375,-1.6750011444091797,-5.145000457763672,0.7999954223632812,4,0.005670754235247433,-1.4242382207425903,65.80999755859375,-1.60379748657636,66.80999755859375,1.6511594897181006,67.30999755859375,0.005670754235247433
12555,2023-02-13,68.01999664306639,68.18000030517578,66.98999786376953,67.01000213623047,1111100.0,0.015072294801343533,-1.2666647290482902,1.0412301400031314,50.848884669040494,48.81540600090645,-0.32850424713316784,-0.49050253018627643,-1.6057198938137276,-5.769523278136873,8.4502544772101,1.19000244140625,0.1300919974670478,0.4864971160888558,-1.3996323719746044,2.372626604152316,-0.4565676279428743,1.429561860120586,1.8673448913574333,93.54824816417884,30.84619751206678,0.9430647440317294,2,-0.1399993896484233,-0.5249977111816264,-2.684995651245103,-6.129995346069322,-1.709999084472642,0,0.004116530763162984,1.0960083007812977,67.01000213623047,-1.4242382207425903,65.80999755859375,-1.60379748657636,66.80999755859375,0.004116530763162984
12556,2023-02-14,67.54000091552734,68.41999816894531,67.25,67.83999633789061,1039200.0,-0.007056685551718234,-1.659095046946932,-0.2970267861189489,50.04178009329926,49.6181098599224,-0.06896467601634981,-0.10737163432639818,-1.0838134216053277,-5.321991541970249,6.9508252614224695,1.1699981689453125,-0.06162008819697462,0.06450119018555256,-1.7401768018945774,1.8691791822656825,-0.8378378058545195,0.9668401862256246,2.2635937271728466,67.64717432036711,6.8385271833473595,0.9023389960400658,2,0.339996337890625,-0.045001983642578125,-2.1199989318847656,-5.364999771118164,-1.5,1,0.008587530695773893,-1.2666647290482902,68.01999664306639,1.0960083007812977,67.01000213623047,-1.4242382207425903,65.80999755859375,0.008587530695773893
12557,2023-02-15,67.69999694824219,67.73000335693361,66.77999877929689,67.26000213623047,1293100.0,0.0023689077664501568,2.799960327753572,-1.4666717530073683,47.03273890575678,49.137701649644036,-0.2856513722135219,-0.2062732584438436,-1.1943399416066711,-5.507304310154851,6.3379836228988085,0.9500045776367188,-0.12067482923862372,0.17899742126465412,-1.598593103934661,1.9565879464639693,-0.7097978413350035,1.0677926838643117,2.0215257405688476,73.5293787656094,16.50632429994549,0.8887952625996609,2,-0.6399993896484375,-0.20499801635742188,-2.007495880126953,-5.399995803833008,0.6800003051757812,2,0.018907037908288293,-1.659095046946932,67.54000091552734,-1.2666647290482902,68.01999664306639,1.0960083007812977,67.01000213623047,0.018907037908288293
12558,2023-02-16,67.22000122070311,67.59999847412111,66.26999664306639,66.83999633789061,918900.0,-0.007090040608215165,1.3333377949698844,0.8636576442232664,43.333331102510456,48.99719321348837,-0.049105568723291526,0.41718822181474025,-0.661372859182336,-5.040664331542359,6.489993984994799,1.4300003051757955,-0.28092040582421873,-0.3784984588623246,-1.9380835479159515,1.1810866301913023,-1.158291003389138,0.4012940856644889,2.4210909532965417,53.48852338792162,1.1419154907808604,0.7797925445268129,2,-0.1600036621093608,0.27499771118165484,-1.492500305175767,-4.434999465942369,1.3099975585937784,3,0.008033336889631704,2.799960327753572,67.69999694824219,-1.659095046946932,67.54000091552734,-1.2666647290482902,68.01999664306639,0.008033336889631704
12559,2023-02-17,67.58999633789061,67.86000061035156,66.70999908447266,67.31999969482422,6172500.0,0.005504241452967129,1.8394917537134192,0.7105083520719189,47.53802755332729,49.11144048184164,-0.34221691422069966,0.12113576656361147,-1.0020190235336912,-5.3950147639776915,6.742275419942907,1.1500015258789062,-0.2243773216215459,-0.05150299072266762,-1.5567400859144982,1.453734104469163,-0.8041215383185829,0.7011155568732477,1.9722739315938895,61.395291070065774,10.793625596016625,0.7526185475959155,2,-0.5299987792968608,-0.09499740600584516,-1.4899940490722372,-4.514995574951151,1.1100006103515767,4,0.02086112943490348,1.3333377949698844,67.22000122070311,2.799960327753572,67.69999694824219,-1.659095046946932,67.54000091552734,0.02086112943490348
12560,2023-02-21,66.70999908447266,67.54000091552734,66.48000335693361,67.34999847412111,1700500.0,-0.013019637536577755,1.078417879635558,-2.3703975811694673,40.30110866483131,47.77903517336818,0.40827041446597434,1.0286707286524432,-0.0813388984694825,-4.475590283458402,6.430218986310781,1.1099929809570028,-0.3770440619519775,-0.9155002593994084,-2.45452925459891,0.6235287358000932,-1.685014756999152,-0.14598576179966471,2.7750257185870026,20.4652153084585,-23.317222424987232,0.7695144975997503,2,0.34999847412109375,0.7849998474121094,-0.4499969482421875,-3.4749984741210938,3.0900039672851562,1,0.01648925931970413,1.8394917537134192,67.58999633789061,1.3333377949698844,67.22000122070311,2.799960327753572,67.69999694824219,0.01648925931970413
12561,2023-02-22,66.19999694824219,67.18000030517578,66.02999877929689,66.44999694824219,1702800.0,-0.0076450628575885915,-2.8983344540424505,0.39062537252937646,42.24693105400025,46.32678659100495,0.8317254362884086,1.4873401858058486,0.46329153442900406,-3.9277682947310524,6.423912744381592,1.150001525878892,-0.30914611676050185,-1.3445022583007784,-3.0060744324328255,0.31706991583126864,-2.175288345366795,-0.513716171234762,3.209327297721117,9.289508133842922,-32.72614542760298,0.8307860870660234,2,0.8600006103515625,1.2950019836425781,0.0975046157836914,-2.964996337890625,3.8000030517578125,2,0.0016616407163518865,1.078417879635558,66.70999908447266,1.8394917537134192,67.58999633789061,1.3333377949698844,67.22000122070311,0.0016616407163518865
12562,2023-02-23,65.86000061035156,67.05000305175781,65.51000213623047,66.65000152587889,2142300.0,-0.0051358965795187395,-1.0671182865072173,3.160003662109318,35.937468567762835,45.243753318275274,1.142990910666171,1.787453219154088,0.8221065727470602,-3.4900716527226052,6.534997381859811,1.5400009155273438,-0.350576772674728,-1.6009986877441378,-3.425497782131899,0.22350040664362325,-2.5132482349380183,-0.6887491405502573,3.4751370896573235,14.89356176080047,-24.051776295773788,0.9122495471938823,2,1.1049995422363281,1.6349983215332031,0.8025016784667969,-2.625,4.7299957275390625,3,0.0027330747571765457,-2.8983344540424505,66.19999694824219,1.078417879635558,66.70999908447266,1.8394917537134192,67.58999633789061,0.0027330747571765457
12563,2023-02-24,68.62999725341797,68.88999938964844,66.51000213623047,66.55000305175781,3337100.0,0.04205886148490312,-1.2037052081309716,-2.632901001477637,57.8994588182761,46.13108104764497,-1.3241725521035619,-1.0140578563422764,-1.9490434888981838,-6.131217676519171,6.175950923620086,3.029998779296875,-0.3794593262085755,1.1559982299804688,-0.6992177219131008,3.0112141818740383,0.22839025403368396,2.0836062059272535,0.5521350240397851,92.30762285479534,48.46153289486695,0.9276079759467867,2,-1.4299964904785156,-1.1349983215332031,-1.9674949645996094,-5.394996643066406,1.910003662109375,4,-0.003642721987542452,-1.0671182865072173,65.86000061035156,-2.8983344540424505,66.19999694824219,1.078417879635558,66.70999908447266,-0.003642721987542452
12564,2023-02-27,68.12999725341797,69.79000091552734,68.04000091552734,69.09999847412111,1833000.0,-0.007285443975084793,-2.0434944139267044,-0.4663480407440216,51.49532930186593,46.20290822907002,-0.7248159500546905,-0.5924773614822811,-1.4705379442221158,-5.548993770445961,5.7987741363124155,1.75,-0.4195305440807715,0.6864982604980412,-1.0998623538028482,2.4728588747989306,-0.20668204665240353,1.579678567648486,-2.6199951171875,61.21485664577495,16.336843294171906,0.8931803071504413,2,-0.4799957275390625,-0.6349983215332031,-1.2399959564208984,-4.894996643066406,2.160003662109375,0,0.005871151357764948,-1.2037052081309716,68.62999725341797,-1.0671182865072173,65.86000061035156,-2.8983344540424505,66.19999694824219,0.005871151357764948
12565,2023-02-28,66.20999908447266,68.15000152587889,66.16999816894531,67.94000244140625,3012400.0,-0.028181392137792693,-1.1878427421904152,1.7835063709296577,45.462042101512715,45.694048452204854,1.0185444002802342,1.2390427720958854,0.4123044358162531,-3.5799346653260073,5.089657737044921,1.9800033569335795,-0.2958922946820337,-1.1369998931884737,-2.972773891613471,0.6987741052365237,-2.0548868924009724,-0.219112893975975,-0.6143969726562517,16.355073548810314,-29.36739852749179,0.9178869992125,2,1.44000244140625,1.5750007629394531,0.6025028228759766,-2.9749984741210938,6.0500030517578125,1,0.03760758039873591,-2.0434944139267044,68.12999725341797,-1.2037052081309716,68.62999725341797,-1.0671182865072173,65.86000061035156,0.03760758039873591
12566,2023-03-01,64.58999633789061,66.0,64.40000152587889,66.0,2738900.0,-0.02446764490232356,1.2694954873060393,0.8150294370576254,41.616293743769354,45.092221211984025,2.431813740917775,2.655756957764126,2.005219576541762,-1.9079774263414677,4.91651168312324,1.8099975585937642,-0.3541518418588794,-2.5415023803711136,-4.607174373900719,-0.47583038684150836,-3.5743383771359163,-1.508666383606311,5.200004577636733,3.5249505292450625,-44.16263833609794,1.0328359967648018,3,2.505004882812514,2.6400032043457173,2.222505569458022,-1.3549957275390483,7.970001220703139,2,0.08066274979506138,-1.1878427421904152,66.20999908447266,-2.0434944139267044,68.12999725341797,-1.2037052081309716,68.62999725341797,0.08066274979506138
12567,2023-03-02,65.55999755859375,65.69999694824219,63.93000030517578,64.40000152587889,2450500.0,0.015017824364453647,1.4583375277493735,-0.8226900850594135,49.05374545614159,45.72782280683194,1.2586956345203504,1.5850910700705612,1.0713917299643185,-2.796863520363459,5.285008607864706,1.7699966430664062,-0.48950967029385595,-1.456000900268549,-3.604472828461894,0.6924710279247961,-2.5302368643652215,-0.38176493617187646,4.122203369140621,27.815649891548038,-24.32488405461847,1.0742359640966723,3,1.3000030517578125,1.4350013732910156,1.2525043487548828,-2.029996871948242,7.279998779296875,3,0.06772426184790548,1.2694954873060393,64.58999633789061,-1.1878427421904152,66.20999908447266,-2.0434944139267044,68.12999725341797,0.06772426184790548
12568,2023-03-03,67.30000305175781,67.33999633789061,65.36000061035156,65.66999816894531,1807400.0,0.026540658297141473,1.3157960487570044,1.405181428937849,51.054550539135526,46.11854758303285,-0.5238573779187305,-0.2828273111146018,-0.6066398192515123,-4.444492992717819,4.6030685004906315,1.9799957275390483,-0.5456634433700316,0.35600433349608807,-1.6403333993669094,2.3523420663590855,-0.6421645329354106,1.3541731999275868,2.152109851074215,57.50857330337126,6.1780089320155085,0.9981688664314975,3,-0.44000244140625,-0.3050041198730469,-0.4875011444091797,-3.7700023651123047,5.5099945068359375,4,0.048885484947194024,1.4583375277493735,65.55999755859375,1.2694954873060393,64.58999633789061,-1.1878427421904152,66.20999908447266,0.048885484947194024
12569,2023-03-06,68.41999816894531,68.5,67.33000183105469,67.36000061035156,2370200.0,0.016641828624081256,-1.089291553133515,0.6503033026286228,51.443009267032046,47.35653653883293,-1.6916280082766804,-1.3499598784528217,-1.6481121382654322,-5.452207135096884,4.655947474810324,1.1999969482421875,-0.5485088418615902,1.3984996795654325,-0.7033018192233271,3.500301178354192,0.3475989301710456,2.4494004289598195,0.8112302299804668,98.24941277030513,50.100331892672,1.050900749394382,3,-1.55999755859375,-1.4249992370605469,-1.642496109008789,-4.269996643066406,4.650001525878906,0,0.03098513305053352,1.3157960487570044,67.30000305175781,1.4583375277493735,65.55999755859375,1.2694954873060393,64.58999633789061,0.03098513305053352
12570,2023-03-07,67.38999938964844,68.70999908447266,67.05000305175781,68.58000183105469,1917500.0,-0.015054060316598727,1.2896545192418998,-1.1226463983416826,49.4795221165377,48.16015776800376,-0.6202536327609778,-0.3721183281753042,-0.5609012876744828,-4.308549696756941,4.659874252225715,1.6599960327148438,-0.4879936432442378,0.38950080871582315,-1.6873742489623709,2.466375866394017,-0.6489367201232739,1.4279383375549202,1.6291798855273356,72.3849365706661,25.59919166401467,1.0384375288390963,3,-0.529998779296875,-0.3950004577636719,-0.6124973297119141,-2.8799972534179688,5.55999755859375,1,0.0430331139953144,-1.089291553133515,68.41999816894531,1.3157960487570044,67.30000305175781,1.4583375277493735,65.55999755859375,0.0430331139953144
12571,2023-03-08,68.29000091552734,68.41999816894531,67.15000152587889,67.34999847412111,1574600.0,0.013355119958899264,1.1166664547385254,-0.789916397394459,51.94720957789518,49.939017880240684,-1.3327651243702974,-1.2595118465125665,-1.3688417143786893,-5.058167667444003,4.653145824336711,1.2699966430664205,-0.4938736946018025,1.240502166748044,-0.911984955262426,3.392989288758514,0.16425860574280193,2.316745727753286,0.5256112008484308,91.21342518403127,45.835564765743555,1.0762435610052372,3,-1.4300003051757812,-1.2950019836425781,-1.6800003051757812,-3.739999771118164,3.3199996948242188,2,0.058134443805527125,1.2896545192418998,67.38999938964844,-1.089291553133515,68.41999816894531,1.3157960487570044,67.30000305175781,0.058134443805527125
12572,2023-03-09,67.0,68.77999877929689,66.81999969482422,68.54000091552734,1699700.0,-0.018890040975735767,-1.0631552741159094,-1.6382945912603326,49.310772749088436,48.98471942810872,0.1519273340843057,0.04790978236906085,-0.02179331877115942,-3.645153747287388,4.776041247009317,1.9599990844726705,-0.36108622452952943,-0.05899887084960653,-2.208710631657638,2.090712889958425,-1.1338547512536223,1.0158570095544093,-3.0699996948242188,47.95322420170147,3.4525417787680013,1.0748558804040182,3,-0.1399993896484375,-0.005001068115234375,-0.39499855041503906,-2.4499988555908203,5.0800018310546875,3,0.08298503818796643,1.1166664547385254,68.29000091552734,1.2896545192418998,67.38999938964844,-1.089291553133515,68.41999816894531,0.08298503818796643
12573,2023-03-10,66.23000335693361,67.34999847412111,65.76999664306639,67.19000244140625,1856700.0,-0.011492487209946112,1.468769930440888,0.6233756582825853,45.84354045096465,48.356742889119694,0.609811304508753,0.8969738719836613,0.7768473217411014,-2.7255141282226987,4.822283439967253,1.580001831054716,-0.23324894978564714,-0.8499958038329964,-2.9560970734372916,1.2561054657712987,-1.903046438635144,0.2030548309691511,-2.2030030822754014,15.28260423241075,-25.96233466032791,1.053050634802147,3,0.12499618530272016,0.7649955749511577,0.374998092651353,-1.6800022125244283,5.8799972534179545,4,0.09980360329039639,-1.0631552741159094,67.0,1.1166664547385254,68.29000091552734,1.2896545192418998,67.38999938964844,0.09980360329039639
12574,2023-03-13,67.38999938964844,68.62000274658203,65.73000335693361,65.87000274658203,1580100.0,0.017514660635954638,-2.2111185992396365,-1.5833313465099694,52.04327115954475,49.08799056223435,-0.7444825791795608,-0.2456907461216531,-0.3146444458415658,-3.760974002816802,4.905107472647238,2.8899993896484233,0.03694699916215427,0.2910003662109375,-1.819294091293159,2.401294823715034,-0.7641468625411107,1.3461475949629857,-3.267939144897454,54.42618111959611,10.1168238544697,1.0551472287520505,3,-1.0349998474121094,-0.529998779296875,-0.125,-2.710000991821289,5.349998474121094,0,0.08042733666766977,1.468769930440888,66.23000335693361,-1.0631552741159094,67.0,1.1166664547385254,68.29000091552734,0.08042733666766977
12575,2023-03-14,68.30000305175781,69.05999755859375,67.40000152587889,68.06999969482422,1512200.0,0.013503541628598903,-1.114645038705801,0.15131833217051735,56.161992168226426,50.704179276062916,-1.4827709188484732,-1.1949048476610074,-1.1241697575408693,-4.544675696664839,5.068106666120334,1.6699981689453125,-0.16376383402779027,1.1870037078857365,-0.9525305106696038,3.326537926441077,0.11723659860807345,2.2567708171633996,-4.084784036315909,77.17730239719191,27.26341828209702,1.069767109277667,3,-1.8050041198730469,-1.44000244140625,-1.035003662109375,-2.9800033569335938,4.6999969482421875,1,0.06983889355688166,-2.2111185992396365,67.38999938964844,1.468769930440888,66.23000335693361,-1.0631552741159094,67.0,0.06983889355688166
12576,2023-03-15,68.12000274658203,68.91000366210939,67.22000122070311,67.73999786376953,2115600.0,-0.0026354362684197774,-1.3802881980636281,1.6521710286263973,56.69432021315302,51.553132026841965,-0.8374471370018739,-1.0216024128920083,-0.8185654132232116,-4.227280268599728,5.060225507733996,1.6900024414062784,-0.25505185692961163,0.9780033111572237,-1.2012547517925753,3.157261374107023,-0.11162572031767581,2.0676323426321233,-3.7109925894140474,71.77187841519088,16.708219775203155,1.0896290314749002,3,-0.910003662109375,-1.2600021362304688,-0.8525028228759766,-2.3300037384033203,4.80999755859375,2,0.07090419857480845,-1.114645038705801,68.30000305175781,-2.2111185992396365,67.38999938964844,1.468769930440888,66.23000335693361,0.07090419857480845
12577,2023-03-16,68.98000335693361,69.05999755859375,67.13999938964844,67.52999877929689,2203100.0,0.012624788251270669,1.3851012913162368,3.81575248955991,51.16902496651634,51.56585140766206,-1.2977774304844587,-1.8770275004158208,-1.5616560420144907,-4.914749115614953,5.390137383825672,1.9199981689453125,-0.09039317225929722,1.7740036010742273,-0.5449577575962508,4.092964959744705,0.6145229217389954,2.933484280409459,-4.3849537037085895,97.59776753904671,45.29356859240533,1.1594806793352388,3,-1.585002899169936,-2.1200027465820455,-1.7125034332275533,-2.950004577636733,4.6899948120117045,3,0.03812695165886204,-1.3802881980636281,68.12000274658203,-1.114645038705801,68.30000305175781,-2.2111185992396365,67.38999938964844,0.03812695165886204
12578,2023-03-17,67.76000213623047,69.01000213623047,67.38999938964844,68.94999694824219,4978000.0,-0.017686302715734903,1.4732768410937362,-0.8206834863592118,48.82092077879136,51.274508242301984,-0.006328891660075442,-0.6477046387379488,-0.3045329631603977,-3.538735818907284,5.713202319456403,1.6200027465820312,0.26056666740018386,0.5270023345947266,-1.805182365876533,2.859187035065986,-0.6390900156409032,1.6930946848303563,-2.9863545667906948,60.961030451188805,9.379804076688401,1.1660923502356286,3,-0.3650016784667969,-0.9000015258789062,-0.4550027847290039,-1.5700035095214844,6.0099945068359375,4,0.06375442087706729,1.3851012913162368,68.98000335693361,-1.3802881980636281,68.12000274658203,-1.114645038705801,68.30000305175781,0.06375442087706729
12579,2023-03-20,69.0,69.31999969482422,68.11000061035156,68.19999694824219,2204100.0,0.01829984983289301,-1.4693966523939277,-0.6722744029491906,59.293805857605314,52.36498421353171,-1.2911830585771327,-1.8726648855689803,-1.4438778313167404,-4.616002960566334,6.2900819192900626,1.55999755859375,0.47666478725147954,1.696500015258792,-0.7629005824070703,4.155900612924654,0.4667997164258537,2.92620031409173,-4.054898430994072,85.3211169712008,28.074326549225916,1.2297002988329324,3,-1.4749984741210938,-2.1399993896484375,-1.4625015258789062,-2.6800003051757812,4.0,0,0.04507247261379077,1.4732768410937362,67.76000213623047,1.3851012913162368,68.98000335693361,-1.3802881980636281,68.12000274658203,0.04507247261379077
12580,2023-03-21,67.80999755859375,69.44999694824219,67.22000122070311,69.19999694824219,2427100.0,-0.01724641219429346,1.359784600728239,-1.737492609052242,61.04252680491676,53.375575016534114,-0.03949154675503053,-0.6282380351835855,-0.22880627190463088,-3.2857820177089536,6.532413796402755,2.2299957275390767,0.515833003133622,0.4514976501464787,-2.0012082805002933,2.9042035807932507,-0.7748553151769073,1.6778506154698647,-2.602402102038724,29.004280392105052,-33.59057942929397,1.2263529653233856,3,-0.21999740600585938,-0.9499969482421875,-0.27249908447265625,-1.4899978637695312,5.760002136230469,1,0.07270314824765811,-1.4693966523939277,69.0,1.4732768410937362,67.76000213623047,1.3851012913162368,68.98000335693361,0.07270314824765811
12581,2023-03-22,66.30999755859375,68.23999786376953,66.29000091552734,67.69999694824219,1872700.0,-0.022120631971765947,-1.7272824277604677,1.0,52.48180003211313,53.727911381314634,1.285268112394931,0.92800476154801,1.2496907575725942,-1.6533414730411948,6.568085402596036,1.9499969482421875,0.42480417226025224,-1.054002380371088,-3.4962409297663015,1.3882361690241254,-2.275121655068702,0.16711689432652577,-0.7630099827037498,0.632805954798195,-63.6200694501532,1.2211192746976092,3,1.2800025939941406,0.5500030517578125,1.3775005340576172,0.01000213623046875,7.290000915527344,2,0.10088980074980003,1.359784600728239,67.80999755859375,-1.4693966523939277,69.0,1.4732768410937362,67.76000213623047,0.10088980074980003
12582,2023-03-23,66.04000091552734,67.58999633789061,65.36000061035156,66.16000366210939,2614200.0,-0.00407173356970536,-2.01350090469978,0.08633294911906177,45.381221050653274,53.676542559057815,1.5698552258955942,1.2776856083284542,1.4813862811098915,-1.275080463131161,6.453155871093324,2.2299957275390483,0.43179762947299594,-1.3329990386962862,-3.7531274739929046,1.0871293966003321,-2.5430632563445954,-0.12293482104797704,3.4099960327148438,16.62593921848069,-46.47738439162041,1.2100642176483067,3,1.3649978637695312,0.8199996948242188,1.6474971771240234,0.34999847412109375,7.909996032714844,3,0.10433069797290773,-1.7272824277604677,66.30999755859375,1.359784600728239,67.80999755859375,-1.4693966523939277,69.0,0.10433069797290773
12583,2023-03-24,68.37999725341797,68.41999816894531,65.80999755859375,66.09999847412111,2041400.0,0.035433014922028105,1.2118643519865515,-18.999554962169416,49.865407353897794,53.434557691763715,-0.48398870309380015,-1.140473062861588,-0.9098402036279651,-3.521645549165413,6.4771733016983735,2.6100006103515625,0.37853645070808284,1.0194972991943416,-1.375749272278597,3.41474387066728,-0.17812598654212763,2.217120584930811,0.9881997680664085,73.83861484394237,14.553922238982125,1.197623285736471,3,-0.9749984741210938,-1.5199966430664062,-1.102499008178711,-1.9899978637695312,4.900001525878906,4,0.07736181819256971,-2.01350090469978,66.04000091552734,-1.7272824277604677,66.30999755859375,1.359784600728239,67.80999755859375,0.07736181819256971
12584,2023-03-27,68.52999877929689,69.05999755859375,68.30999755859375,68.80000305175781,1976900.0,0.002193646269434746,-1.1126560787432034,-0.11842298992115739,54.0772522819974,53.20291992662715,-0.508779017347095,-1.3270073260499657,-1.0791142773485518,-3.5733613027808104,5.850566038138928,0.75,0.47835841282130787,1.1494987487793082,-1.2792471049082508,3.5782446024668673,-0.06487417806447127,2.3638716756230878,0.7580343139648278,77.50613709791784,19.057375381567844,1.2143729268437762,3,-1.1250000000000142,-1.6699981689453267,-1.2525005340576314,-2.1399993896484517,3.1399993896484233,0,0.07646283316953073,1.2118643519865515,68.37999725341797,-2.01350090469978,66.04000091552734,-1.7272824277604677,66.30999755859375,0.07646283316953073
12585,2023-03-28,68.69999694824219,69.43000030517578,68.26999664306639,68.34999847412111,1500100.0,0.0024806387271767427,-3.549014914655658,-1.296270132805893,51.54715573129084,52.631012761975796,-0.6884712868594676,-1.3711984445560859,-1.2587474784719745,-3.650591870312141,6.053053926788528,1.1600036621093892,0.7272973950238111,1.1949970245361357,-1.2363909562243123,3.6263850052965836,-0.020696965844081205,2.4106910149163525,-3.339996337890625,82.06379823905313,26.612827881241053,1.2156939903802224,3,-1.2949981689453125,-1.839996337890625,-1.4224987030029297,-2.30999755859375,3.7900009155273438,1,0.06259102245662951,-1.1126560787432034,68.52999877929689,1.2118643519865515,68.37999725341797,-2.01350090469978,66.04000091552734,0.06259102245662951
12586,2023-03-29,69.80000305175781,69.98999786376953,69.13999938964844,69.19000244140625,1872700.0,0.016011734386893073,-1.3943392576991682,1.7428664850136948,60.71976866456361,53.69220650620328,-1.7043373618778048,-2.172242983268518,-2.371924061177225,-4.622549585308732,5.474321935664585,1.2900009155273438,0.8070791635121282,2.0345027923583956,-0.1894297435934078,4.258435328310199,0.9225365243824939,3.1464690603342973,-4.358602447509767,95.8964379110277,37.86547056872611,1.1119662679759026,3,-2.1250038146972656,-2.8400039672851562,-2.5225048065185547,-3.410003662109375,3.7599945068359375,2,0.05401141086298944,-3.549014914655658,68.69999694824219,-1.1126560787432034,68.52999877929689,1.2118643519865515,68.37999725341797,0.05401141086298944
12587,2023-03-30,70.0,70.04000091552734,69.26999664306639,69.26999664306639,2386100.0,0.002865285666160844,-1.1095910454312246,1.1967256172299305,65.09206280171688,55.50011117541722,-1.949436102526093,-2.1318520742164253,-2.5214647519448334,-4.687085422882262,4.656078162857898,0.7700042724609517,0.7419148157429021,2.0124996185302706,-0.1704957396009803,4.1954949766615215,0.9210019394646451,3.103997297595896,-4.37665550537109,99.0543526292532,34.14474443157124,1.091497679065626,3,-2.299999237060547,-3.0149993896484375,-2.722501754760742,-3.6100006103515625,3.3899993896484375,3,0.0514285496303013,-1.3943392576991682,69.80000305175781,-3.549014914655658,68.69999694824219,-1.1126560787432034,68.52999877929689,0.0514285496303013
12588,2023-03-31,70.58999633789062,70.66000366210938,69.73000335693361,70.16999816894531,1937100.0,0.008428519112723132,2.321353641590097,0.5753373117481573,63.42280805285274,55.958889197111375,-2.3420758537037614,-2.5958218022438047,-3.0170021644648273,-5.1460755368177615,4.889901565370214,0.930000305175767,0.6972128646142721,2.4379962921142635,-0.006981646367350436,4.882974230595877,1.2155073228734636,3.6604852613550634,-4.701652458007814,97.07083185693813,29.561372786425153,1.2224889692408067,3,-2.5799942016601562,-3.294994354248047,-3.359996795654297,-4.1999969482421875,3.0400009155273438,4,0.047598821145539816,-1.1095910454312246,70.0,-1.3943392576991682,69.80000305175781,-3.549014914655658,68.69999694824219,0.047598821145539816
12589,2023-04-03,70.54000091552734,71.19999694824219,69.66999816894531,70.12999725341797,2468400.0,-0.000708250813953426,-1.3007468765416519,0.9762034514078111,60.12658184188649,55.85711753455245,-2.2916499373398267,-2.507414045324083,-2.905353593104209,-4.943596679507721,5.356855843140325,1.529998779296875,0.7078283607592795,2.282000732421878,-0.3855868193806913,4.949588284224447,0.9482069565205933,3.6157945083231624,-4.2699242530664065,77.47454047875108,10.725833888726058,1.3337937759012848,4,-2.2600021362304688,-2.9750022888183594,-3.1925010681152344,-4.150001525878906,3.6500015258789062,0,0.038843178738411366,2.321353641590097,70.58999633789062,-1.1095910454312246,70.0,-1.3943392576991682,69.80000305175781,0.038843178738411366
12590,2023-04-04,70.29000091552734,70.69000244140625,69.79000091552734,70.33999633789061,1527500.0,-0.003544088414449864,1.399979655154875,-0.1219389653888749,59.74842853519599,56.66452070156166,-1.8471095130983173,-2.1386639778255443,-2.60500554033041,-4.54517037228436,5.997489494416786,0.9000015258789062,0.8563480804350547,1.887000656127924,-0.8947523713386829,4.668753683594531,0.49612414239462055,3.2778771698612275,-3.5269322244882773,55.825382951616255,-9.862942566864014,1.390876513733301,4,-2.0100021362304688,-2.7250022888183594,-2.717500686645508,-3.9000015258789062,2.9199981689453125,1,0.01963290987969124,-1.3007468765416519,70.54000091552734,2.321353641590097,70.58999633789062,-1.1095910454312246,70.0,0.01963290987969124
12591,2023-04-05,72.26000213623047,72.44999694824219,70.30999755859375,70.58999633789062,1921100.0,0.028026763338225402,1.0878089446476886,-33.403174118733745,63.398698514012096,58.666462641934864,-3.2233092865897106,-4.0011330556043845,-4.526197041360092,-6.342606016206645,6.9977872237865375,2.1599960327148438,0.7724803365631061,3.6585018157959013,0.3871955840386079,6.929808047553195,2.0228486999172617,5.294154931674541,-5.053240619471097,94.02532095036338,31.036016571682666,1.6356531158786431,4,-3.1300048828125,-4.070003509521484,-4.542501449584961,-5.870002746582031,1.4199981689453125,2,0.0031828912363640605,1.399979655154875,70.29000091552734,-1.3007468765416519,70.54000091552734,2.321353641590097,70.58999633789062,0.0031828912363640605
12592,2023-04-06,72.55999755859375,72.75,71.76000213623047,72.5,1349800.0,0.004151611036458336,3.49996532112637,0.03592655705351065,71.20142235833535,61.037130975761265,-2.7951182114453985,-4.072003798171863,-4.763541393713666,-6.514121579108306,7.903430943353499,0.9899978637695312,0.7671886166393165,3.680497360229495,0.05627825276661724,7.304716467692373,1.8683878064980632,5.492606913960927,-4.724047790056446,93.83109323213658,29.32178171234021,1.8121095537314362,4,-2.049999237060547,-4.219997406005859,-5.397497177124023,-6.1699981689453125,-0.31999969482421875,3,0.013781698368890982,1.0878089446476886,72.26000213623047,1.399979655154875,70.29000091552734,-1.3007468765416519,70.54000091552734,0.013781698368890982
12593,2023-04-10,72.83999633789062,72.91999816894531,71.94000244140625,72.19000244140625,1129400.0,0.003858858719927083,1.4197498304573883,10.833672431332655,68.53282706288516,62.64330595141546,-2.6551520546250345,-4.038461863125889,-5.003423744997917,-6.65600173265608,8.882697760723792,0.9799957275390625,1.0616961265347413,3.6299964904785185,-0.17781198153505784,7.437804962492095,1.7260922544717232,5.533900726485314,-4.31607953694855,97.5384051983173,34.18850124444164,1.9039042360067888,4,-2.2449989318847656,-3.6999969482421875,-5.912496566772461,-6.4499969482421875,-2.5399932861328125,0,0.007550838542144556,3.49996532112637,72.55999755859375,1.0878089446476886,72.26000213623047,1.399979655154875,70.29000091552734,0.007550838542144556
12594,2023-04-11,72.80999755859375,73.30999755859375,72.68000030517578,72.81999969482422,1206300.0,-0.00041184487651146906,-3.666704343157478,-0.015388046387154327,77.17396712719554,65.49072943984932,-2.183843380059187,-3.7751444470169844,-4.944757885677134,-6.487454906734442,9.88269157158446,0.6299972534179688,1.5465621420470654,3.328997802734378,-0.6985635151559819,7.356559120624738,1.315217143789198,5.342778461679558,-3.5827077387711626,85.79544099893145,17.3533110869501,2.013780658945178,4,-1.5849990844726562,-3.4749984741210938,-5.882497787475586,-6.4199981689453125,-3.0699996948242188,1,0.011262185445952255,1.4197498304573883,72.83999633789062,3.49996532112637,72.55999755859375,1.0878089446476886,72.26000213623047,0.011262185445952255
12595,2023-04-12,73.06999969482422,73.31999969482422,72.62999725341797,73.1500015258789,1550600.0,0.0035709675174928623,2.2857402361489556,7.998474446987033,92.46241125778876,69.01768972798544,-1.9654606548981093,-3.857229810355193,-5.153137937786823,-6.617965891010286,10.694130335991279,0.69000244140625,1.8288122023175646,3.3505001068115234,-0.9390088149659164,7.640009028588963,1.2057456459228035,5.495254567700243,-3.1078224820228257,91.69435805407488,14.06860366129581,2.1447544608887235,4,-1.7750015258789062,-3.729999542236328,-6.142499923706055,-6.680000305175781,-4.220001220703111,2,0.015327805546184514,-3.666704343157478,72.80999755859375,1.4197498304573883,72.83999633789062,3.49996532112637,72.55999755859375,0.015327805546184514
12596,2023-04-13,72.94999694824219,73.25,71.62999725341797,72.5,1731700.0,-0.0016422984409910635,2.0857105488788457,-5.62483311081442,94.23818785527772,72.25614806726998,-1.5104851491018678,-3.5382296545801637,-5.006344102839535,-6.373603366126417,11.342998699451723,1.6200027465820312,2.054329152746078,2.988997650146487,-1.4621581572185818,7.440153457511556,0.7634197464639527,5.214575553829022,-2.3162552390362237,78.10637798403698,-6.9365541023989294,2.225577903682535,4,-1.4549980163574219,-3.609996795654297,-6.022497177124023,-6.55999755859375,-4.709999084472656,3,0.0035641144223068633,2.2857402361489556,73.06999969482422,-3.666704343157478,72.80999755859375,1.4197498304573883,72.83999633789062,0.0035641144223068633
12597,2023-04-14,71.61000061035156,72.3499984741211,71.44000244140625,72.31999969482422,1285400.0,-0.018368696284406294,1.3636363636363635,-1.5777864433216913,73.71518453415251,73.39974545408106,0.09153244129095128,-2.098699444528023,-3.6213701575198343,-4.896775853184906,11.88782601089195,1.5099945068359375,2.3087959020381845,1.5175014495849553,-2.9668984366976616,6.001901335867572,-0.7246984935563461,3.7597013927262566,-0.439007304021942,9.042469005539436,-74.2196871309102,2.2421999431413067,4,-0.11500167846679688,-2.270000457763672,-4.682500839233398,-5.220001220703125,-3.9300003051757812,4,0.028906572785659,2.0857105488788457,72.94999694824219,2.2857402361489556,73.06999969482422,-3.666704343157478,72.80999755859375,0.028906572785659
12598,2023-04-17,72.08000183105469,72.18000030517578,71.44999694824219,71.7699966430664,1398900.0,0.0065633461345786515,1.862746271336036,-0.43662758835602455,74.89486828842358,75.04066617036297,-0.1619111531254731,-2.348891814013541,-4.068051808658595,-5.255841984206086,12.462096467240361,0.7300033569335938,2.3658838047502684,1.7715026855468778,-2.6556445661076538,6.198649937201409,-0.44207094028038796,3.9850763113741436,1.2399978637695312,34.04257046040217,-47.88439609486226,2.2135736258272636,4,-0.5250015258789062,-2.740001678466797,-5.152502059936523,-5.69000244140625,-4.709999084472656,0,0.0022197007304447514,1.3636363636363635,71.61000061035156,2.0857105488788457,72.94999694824219,2.2857402361489556,73.06999969482422,0.0022197007304447514
12599,2023-04-18,72.11000061035156,72.83999633789062,71.94999694824219,72.0999984741211,1395800.0,0.00041618727157066715,-4.741835453941378,0.03226441562276967,74.39204882819321,76.66773509180712,0.060586146319181466,-2.2492722025908733,-4.0136168759032955,-5.17743707902585,13.025463199705994,0.8899993896484375,2.3624597904609317,1.6460014343261662,-2.8060327090720847,6.098035577724417,-0.5800156373729664,3.8720185060252987,1.1725990295410185,35.63825254144431,-44.35998168547092,2.2260170716991277,4,-0.2950019836425781,-2.770000457763672,-5.435001373291016,-5.720001220703125,-5.529998779296875,1,-0.0251005067712331,1.862746271336036,72.08000183105469,1.3636363636363635,71.61000061035156,2.0857105488788457,72.94999694824219,-0.0251005067712331
12600,2023-04-19,72.73999786376953,73.19000244140625,72.08000183105469,72.08000183105469,1280100.0,0.008736614173978197,-2.363658432265597,65.98550724637681,72.54603685756979,77.68410601886906,-0.20711138666867157,-2.625604948335905,-4.580422432488916,-5.7017712884473895,14.295434074529616,1.1100006103515625,2.3773041297661166,2.029498672485346,-2.3491357783633333,6.408133123334025,-0.15981855293900082,4.218815897909693,0.5059497222900404,71.82304838981622,-5.909534488907553,2.189317225424341,4,-0.3599967956542969,-3.3999977111816406,-6.132497787475586,-6.349998474121094,-7.079994201660142,2,-0.041242783724279475,-4.741835453941378,72.11000061035156,1.862746271336036,72.08000183105469,1.3636363636363635,71.61000061035156,-0.041242783724279475
12601,2023-04-20,73.0,73.3499984741211,72.44000244140625,72.81999969482422,1107100.0,0.0035744039574678865,1.068179256651899,0.27272937450148543,72.79639910395014,77.86132565727071,-0.39236761502827733,-2.4861785530315075,-4.756789787899947,-5.874283050008586,15.434200341232895,0.9099960327148438,2.4758764090274497,1.955000686645505,-2.010871648740448,5.920873022031458,-0.02793548104747856,3.9379368543384885,-1.5500030517578125,81.67543449691827,6.365624174805461,1.982936167692977,4,-0.6049995422363281,-3.645000457763672,-6.322500228881836,-6.6100006103515625,-7.370002746582031,3,-0.05684933597094377,-2.363658432265597,72.73999786376953,-4.741835453941378,72.11000061035156,1.862746271336036,72.08000183105469,-0.05684933597094377
12602,2023-04-21,72.93000030517578,73.61000061035156,72.75,73.5,922900.0,-0.000958899929098922,1.1772142119037732,-3.1666596024244478,69.30699551174311,77.9473443738105,-0.2954313026403099,-1.9747791021896717,-4.586125386271476,-5.724295441033107,16.15869226107882,0.8600006103515625,2.6151230535489702,1.5405010223388729,-1.7310122684214093,4.812014313099155,-0.09525562304126822,3.176257667719014,-1.442003326416014,68.51855776430862,-3.8717980588601364,1.6357566453801413,4,-0.404998779296875,-3.4449996948242188,-5.895000457763672,-6.540000915527344,-7.2099990844726705,4,-0.06430827398575245,1.068179256651899,73.0,-2.363658432265597,72.73999786376953,-4.741835453941378,72.11000061035156,-0.06430827398575245
12603,2023-04-24,73.66999816894531,73.68000030517578,72.76000213623047,73.05999755859375,885700.0,0.010146686695091223,1.9206064716140283,-1.0701770823573504,73.18519104590641,77.504147031445,-1.0117033365910686,-2.422337641363029,-5.182546294120371,-6.365777817798062,17.484430777328463,0.9199981689453125,2.5682227402104587,2.0159988403320312,-1.0817987975612482,5.113796478225311,0.46710002138539153,3.564897659278671,-2.0971210449218773,99.4218429582589,26.53139302674282,1.5488988189466373,4,-1.1099967956542969,-4.149997711181641,-6.542497634887695,-7.279998779296875,-6.1500015258789205,0,-0.0813085110988172,1.1772142119037732,72.93000030517578,1.068179256651899,73.0,-2.363658432265597,72.73999786376953,-0.0813085110988172
12604,2023-04-25,73.7699966430664,74.0999984741211,73.38999938964844,73.5,881000.0,0.0013573839637102125,-1.897968080965356,0.4426170047777472,76.36364056716535,75.71539473248686,-1.0741651769511122,-2.2236480498355036,-5.1735312284024815,-6.367595210776315,19.346702867619314,0.7099990844726562,2.4072982833326506,1.8539974212646513,-1.0087524454628607,4.716747287992163,0.4226224879008953,3.2853723546284073,-2.0706921281738317,83.66324854115913,8.258339416605878,1.4313749333637527,4,-0.9999961853027344,-4.039997100830078,-6.642496109008789,-7.304998397827148,-7.089996337890625,1,-0.08675605514055429,1.9206064716140283,73.66999816894531,1.1772142119037732,72.93000030517578,1.068179256651899,73.0,-0.08675605514055429
12605,2023-04-26,73.0,73.94000244140625,72.4800033569336,73.33000183105469,1553500.0,-0.010437802333000068,-1.1313931212688229,-1.2222442001751956,56.85184949709446,71.56135713713316,-0.3521774237808444,-1.17524392871384,-4.333780973946602,-5.5531948295050455,20.743158078053053,1.4599990844726562,2.2617995271878613,0.8690006256103544,-1.5948746082744805,3.3328758594951893,-0.36293699133206303,2.100938242552772,-1.1086399683691468,33.73487331038382,-37.69063011451749,1.2319376169424157,4,-0.22999954223632812,-3.270000457763672,-5.807498931884766,-6.005001068115234,-6.319999694824219,2,-0.08794518039651111,-1.897968080965356,73.7699966430664,1.9206064716140283,73.66999816894531,1.1772142119037732,72.93000030517578,-0.08794518039651111
12606,2023-04-27,73.56999969482422,73.70999908447266,72.5,73.26000213623047,1182200.0,0.007808214997591989,3.101717270987431,-0.9393813288944375,58.90655927188275,69.9159543302143,-0.9219318747554155,-1.5265926151095925,-4.810491378373143,-6.0568228085680005,21.880455924038184,1.2099990844726562,2.054165815216521,1.2505004882812472,-1.0327229892825756,3.53372396584507,0.10888874949934291,2.3921122270631514,-1.5019485877941463,67.2839273604099,-1.2534114837156949,1.1416117387819098,4,-0.7950019836425781,-3.8400001525878906,-6.344999313354492,-6.575000762939453,-6.769996643066406,3,-0.10751659732943175,-1.1313931212688229,73.0,-1.897968080965356,73.7699966430664,1.9206064716140283,73.66999816894531,-0.10751659732943175
12607,2023-04-28,73.5999984741211,73.87000274658203,73.20999908447266,73.30000305175781,1646700.0,0.0004077583175385868,-1.749996026384805,0.9677347903130538,57.011102055294906,67.92886919320001,-0.715171780420718,-1.3418577772826552,-4.750086795236555,-6.017206637045604,23.088637817820533,0.660003662109375,1.7085024653877383,1.1004993438720732,-0.9705477970587566,3.171546484802903,0.06497577340665828,2.136022914337488,-1.3693915777237464,69.13570944163968,4.0905529092649715,1.0355235704654153,4,-0.5750007629394531,-3.8699989318847656,-6.374998092651367,-6.604999542236328,-6.8899993896484375,4,-0.10828806230893473,3.101717270987431,73.56999969482422,-1.1313931212688229,73.0,-1.897968080965356,73.7699966430664,-0.10828806230893473
12608,2023-05-01,73.94999694824219,74.91999816894531,73.5199966430664,73.7300033569336,1353500.0,0.00475541414914793,-3.3749567871064645,0.7333231606520688,59.930325166943135,66.32201100861667,-0.8627425439380829,-1.5043559296890407,-4.9882769081882685,-6.290856404384073,24.230136212699353,1.4000015258789062,1.3577451140546657,1.2824977874755916,-0.6785510745099259,3.243546649461109,0.30197335648283286,2.2630222184683504,-1.569838725626937,60.24576708409549,-2.0847867900971266,0.9805244309927553,5,-0.4499969482421875,-3.5849990844726562,-6.817497253417969,-6.954998016357422,-5.25,0,-0.11129135993473094,-1.749996026384805,73.5999984741211,3.101717270987431,73.56999969482422,-1.1313931212688229,73.0,-0.11129135993473094
12609,2023-05-02,73.27999877929688,74.12000274658203,72.69999694824219,73.94999694824219,2214500.0,-0.009060151407636274,1.8118654822335025,-3.0455349401768683,51.70731344227885,64.00659729580656,-0.010422858012333336,-0.6519866618896515,-4.2238784425286156,-5.5620007645670455,24.822404073301215,1.4200057983398438,1.316755743243533,0.4754997253417912,-1.2253151023050037,2.176314552988586,-0.3749076884816134,1.3259071391651958,-0.6458565620486212,32.78676734987415,-24.76247431514097,0.8504074138233978,5,0.40000152587890625,-1.6850013732910156,-6.147499084472656,-6.284999847412109,-4.709999084472656,1,-0.07860265054832127,-3.3749567871064645,73.94999694824219,-1.749996026384805,73.5999984741211,3.101717270987431,73.56999969482422,-0.07860265054832127
12610,2023-05-03,71.66999816894531,74.41000366210938,71.43000030517578,74.41000366210938,2628900.0,-0.021970532712487167,1.1751805712567314,4.0895716140199045,41.62302723819339,60.54288931072249,1.600104774301812,1.1243466374827733,-2.5078702715746033,-3.8915286764676296,25.047883603788584,2.9800033569335938,1.1851172394430733,-1.203500747680664,-2.5498278659186724,0.14282637055734426,-1.8766643067996682,-0.5303371885616599,3.25,6.876733830155146,-46.08635665858897,0.6731635591190055,5,1.5050010681152344,-0.07500076293945312,-4.537498474121094,-4.674999237060547,-3.9499969482422017,2,-0.06962464059238249,1.8118654822335025,73.27999877929688,-3.3749567871064645,73.94999694824219,-1.749996026384805,73.5999984741211,-0.06962464059238249
12611,2023-05-04,72.48999786376953,73.29000091552734,70.91999816894531,72.30999755859375,2365200.0,0.011441324344550141,1.662914846834027,-0.06569341033251842,56.17976685300854,59.08430834864086,0.7824347324933854,0.3398873170795156,-3.193706882813075,-4.646153711906493,24.21199897126024,2.3700027465820312,1.0793355110731966,-0.3950008392334041,-1.7230690227589918,0.9330673442921835,-1.059034930996205,0.2690332525293968,2.3602003479003884,39.24999237060547,-18.472788696703297,0.664034091762797,5,0.43000030517578125,-0.45999908447265625,-5.3574981689453125,-5.494998931884766,-4.839996337890639,3,-0.08014895474976391,1.1751805712567314,71.66999816894531,1.8118654822335025,73.27999877929688,-3.3749567871064645,73.94999694824219,-0.08014895474976391
12612,2023-05-05,73.55999755859375,73.7300033569336,71.05999755859375,71.88999938964844,1569700.0,0.014760652867380042,1.6567092797279241,9.277751875556309,59.58548198688769,57.57322956430546,-0.2109897454259908,-0.6865535920485684,-4.103383076847791,-5.650120233121129,23.305568849114316,2.6700057983398438,0.9818978476218518,0.6249988555908175,-0.7266381196999987,1.9766358308816336,-0.05081963205459772,1.3008173432362327,1.1329926513671893,65.99998474121094,5.063629908342342,0.6758184876454109,5,-0.6399993896484375,-1.4650001525878906,-6.242498397827148,-6.564998626708984,-5.680000305175781,4,-0.09189769890151656,1.662914846834027,72.48999786376953,1.1751805712567314,71.66999816894531,1.8118654822335025,73.27999877929688,-0.09189769890151656
12613,2023-05-08,73.38999938964844,73.97000122070312,72.95999908447266,73.31999969482422,783300.0,-0.0023110137926514174,-1.5569644702405672,0.04191603088309196,58.1425010483157,55.54865850665549,-0.09486201658862115,-0.4988122354920961,-3.861030210630247,-5.440433448367372,22.331366744777707,1.0100021362304688,0.8557826857212376,0.42750053405761435,-0.938304179134704,1.7933052472499327,-0.2554018225385448,1.1104028906537735,1.1520711386718716,70.77356255000635,6.362993356854716,0.6829023565961565,5,-0.470001220703125,-1.095001220703125,-6.04749870300293,-6.395000457763672,-5.220001220703125,0,-0.09102057992547119,1.6567092797279241,73.55999755859375,1.662914846834027,72.48999786376953,1.1751805712567314,71.66999816894531,-0.09102057992547119
12614,2023-05-09,73.62999725341797,73.70999908447266,72.93000030517578,73.16999816894531,1110600.0,0.0032701712190419396,1.5161139481941794,6.571444141689374,55.95716909098709,55.449249572643566,-0.3987388757636836,-0.7106640684259418,-4.008273823314667,-5.646129483809176,21.10773075211775,0.779998779296875,0.7802598724143905,0.6264984130859403,-0.7689403547186942,2.021937180890575,-0.0712209708163698,1.3242177969882505,0.7671903805273388,77.65028134714346,13.591689591287818,0.6977193839023169,5,-0.7099990844726562,-1.3349990844726562,-5.977495193481445,-6.334995269775391,-4.829994201660156,1,-0.06695641028218191,-1.5569644702405672,73.38999938964844,1.6567092797279241,73.55999755859375,1.662914846834027,72.48999786376953,-0.06695641028218191
12615,2023-05-10,74.19000244140625,74.4000015258789,73.45999908447266,74.02999877929688,958700.0,0.007605666289255408,2.2413774959880035,0.3478347403512846,57.657684195642695,55.31048567528355,-0.8629375567797553,-1.2463608122269818,-4.4052083097988515,-6.164715409474866,20.046674768577265,0.94000244140625,0.6105720475780743,1.1305034637451143,-0.36264457480571366,2.6236515022959424,0.38392944446970034,1.8770774830205283,-3.2700042724609375,93.96554937068518,30.80789076557005,0.7465740192754158,5,-1.2700042724609375,-1.8350028991699219,-6.26750373840332,-6.625003814697266,-4.010002136230469,2,-0.07575148351047156,1.5161139481941794,73.62999725341797,-1.5569644702405672,73.38999938964844,1.6567092797279241,73.55999755859375,-0.07575148351047156
12616,2023-05-11,73.20999908447266,74.38999938964844,72.98999786376953,74.29000091552734,2011100.0,-0.013209372215718385,1.1875044703526214,-6.749856952126645,51.61289755507584,54.710685175259215,0.06775454866672703,-0.25916767469844615,-3.2179342906564017,-5.133881217811066,19.68037482048087,1.4000015258789062,0.3782419007043245,0.13750000000000284,-1.3561611389852573,1.631161138985263,-0.6093305694926272,0.8843305694926329,-2.220400848388678,64.37122670924504,1.8135422047582779,0.7468305694926333,5,-0.29000091552734375,-0.595001220703125,-5.287500381469727,-5.645000457763672,-4.440002441406264,3,-0.07498972725617659,2.2413774959880035,74.19000244140625,1.5161139481941794,73.62999725341797,-1.5569644702405672,73.38999938964844,-0.07498972725617659
12617,2023-05-12,73.68000030517578,74.33000183105469,73.0,73.7300033569336,1508300.0,0.006419904747722027,1.1280029296875,0.04629904350160358,50.059465760694536,53.61392301900937,-0.43550275924958726,-0.5967331346528084,-3.5022007446710006,-5.523775994558491,19.457125845568108,1.3300018310546875,0.3795994764938513,0.5040012359619084,-0.8425947141102341,1.8505971860340509,-0.16929673907416998,1.1772992109979867,-2.6221940032959026,51.02036579542859,-6.590282389896352,0.6732979750360735,5,-1.0149993896484375,-0.7600021362304688,-5.020002365112305,-5.490001678466797,-3.9499969482421733,4,-0.0818403739728717,1.1875044703526214,73.20999908447266,2.2413774959880035,74.19000244140625,1.5161139481941794,73.62999725341797,-0.0818403739728717
12618,2023-05-15,72.23999786376953,74.23999786376953,71.97000122070312,74.01000213623047,1256000.0,-0.019544006995682595,1.0358753292962468,35.39792493133964,42.15385241386218,52.5524273491853,0.8229718199662841,0.9021226931172777,-1.9454612020202262,-4.008832300031173,19.084398662679735,2.2699966430664062,0.2842834468104627,-0.9440010070800753,-2.264836585881568,0.37683457172141743,-1.6044187964808145,-0.28358321767933603,-1.1153476574096715,11.110971570305018,-41.41947703562679,0.6604177894007441,5,0.4250030517578125,0.6800003051757812,-2.8149986267089844,-3.8999977111816406,-3.1500015258789205,0,-0.060354384541561945,1.1280029296875,73.68000030517578,1.1875044703526214,73.20999908447266,2.2413774959880035,74.19000244140625,-0.060354384541561945
12619,2023-05-16,70.30000305175781,72.25,70.25,72.2300033569336,1232600.0,-0.026854856995845555,1.0304634581795509,1.0903930206294883,37.637374537660016,52.10957704912603,2.5656007211467795,2.845452181235089,0.055028353949126085,-2.0032986961483914,18.711839124049536,2.0,0.1436562570519868,-2.7934959411621065,-4.587464581236702,-0.999527301087511,-3.690480261199397,-1.8965116211248159,4.099998474121094,1.2048923704244332,-51.48465167255895,0.8969843200372958,5,2.0249977111816406,2.2849960327148438,-0.43250465393066406,-1.8750038146972656,-2.5400009155273438,1,-0.03029878791391094,1.0358753292962468,72.23999786376953,1.1280029296875,73.68000030517578,1.1875044703526214,73.20999908447266,-0.03029878791391094
12620,2023-05-17,69.73999786376953,70.62000274658203,69.58000183105469,70.61000061035156,1607600.0,-0.007965934049476209,1.337062277656337,0.4507785538939554,32.44729355886311,49.472635571998765,3.1548063342458477,3.3404476195862713,0.7034732666349726,-1.3857746502902728,18.253511071554744,1.0400009155273438,-0.07967100409365457,-3.2035011291503963,-5.541203253813791,-0.8657990044870019,-4.3723521914820935,-2.034650066818699,4.5770036315917935,3.326322534800208,-45.55424653914375,1.1688510623316979,5,2.2500038146972656,2.5100021362304688,0.5400009155273438,-1.1199989318847656,-0.9399948120117188,2,-0.013478560952179919,1.0304634581795509,70.30000305175781,1.0358753292962468,72.23999786376953,1.1280029296875,73.68000030517578,-0.013478560952179919
12621,2023-05-18,68.84999847412111,69.43000030517578,68.20999908447266,69.30000305175781,1503300.0,-0.01276167790235605,2.4366275883560244,0.5172450080239768,29.821587613549625,46.165536197183414,3.882453925834298,4.114553387504088,1.6443797676733993,-0.4313513964282407,17.926325527902065,1.529998779296875,-0.238303428060064,-3.8860004425048658,-6.854270249106889,-0.9177306359028421,-5.370135345805878,-2.401865539203854,5.277523034667951,10.45750167360441,-34.37955040819178,1.484134903301015,5,2.4550018310546733,2.7150001525878764,1.4675006866454936,-0.22499847412110796,0.5500030517577841,3,0.01931738359521651,1.337062277656337,69.73999786376953,1.0304634581795509,70.30000305175781,1.0358753292962468,72.23999786376953,0.01931738359521651
12622,2023-05-19,68.23999786376953,69.61000061035156,68.12000274658203,69.27999877929689,1788700.0,-0.008859849293691102,-1.3281377592074912,2.3110896359969173,26.267680620904287,42.623889483026595,4.088389783789765,4.590534374217555,2.340835771118236,0.22932233213572317,17.370384180069436,1.4899978637695312,-0.2102424291338707,-4.261500930786127,-7.842945937490811,-0.6800559240814437,-6.052223434138469,-2.4707784274337854,5.532472299560538,1.9607060935474219,-39.236584806960174,1.7907225033523393,5,3.0200042724609375,3.2800025939941406,2.177501678466797,0.38500213623046875,0.1300048828125,4,0.007766688099183794,2.4366275883560244,68.84999847412111,1.337062277656337,69.73999786376953,1.0304634581795509,70.30000305175781,0.007766688099183794
12623,2023-05-22,67.68000030517578,68.69999694824219,67.38999938964844,68.51999664306639,1371600.0,-0.008206295078022952,1.1833348168304871,0.8076880754135395,26.51008494097782,39.35199124413668,4.194323449346399,4.93161361053977,3.007387116193428,0.827032128525218,16.866891315104063,1.30999755859375,-0.40223250527969867,-4.521998596191409,-8.651851601629076,-0.3921455907537421,-6.586925098910243,-2.4570720934725756,5.640272464814444,5.967096277923424,-34.79479872344293,2.0649265027188326,5,3.2150001525878906,3.4749984741210938,2.737499237060547,0.9449996948242188,0.8899993896484375,0,0.030289643063152516,-1.3281377592074912,68.23999786376953,2.4366275883560244,68.84999847412111,1.337062277656337,69.73999786376953,0.030289643063152516
12624,2023-05-23,67.37000274658203,68.33999633789061,67.26999664306639,67.48999786376953,1007100.0,-0.004580342157150419,-5.687345031469938,0.14285195277021132,29.755205695463673,36.2517158552279,3.9369725570505523,4.993579075324561,3.3851373102286573,1.1860959340267812,16.10318652782451,1.0699996948242188,-0.7466692795637186,-4.51199645996094,-9.09700823401721,0.07301531409532913,-6.804502346989082,-2.2194905729327985,5.357242685374018,2.9852513823986335,-40.325314075911294,2.2925058870281356,5,3.4599952697753906,3.724994659423828,3.0774974822998047,1.2549972534179688,2.0799942016601562,1,0.025530555457723203,1.1833348168304871,67.68000030517578,-1.3281377592074912,68.23999786376953,2.4366275883560244,68.84999847412111,0.025530555457723203
12625,2023-05-24,66.58000183105469,67.38999938964844,66.31999969482422,67.0,1031600.0,-0.01172630077660819,-1.2765891825206155,3.5001271617497456,22.096346465156586,32.97209906745909,3.9492825813013326,5.563175911619979,4.2057712678507215,2.0309669641504513,16.428033581521184,1.0699996948242188,-1.122620749097095,-4.980997467041021,-10.1038361778416,0.14184124375955776,-7.542416822441311,-2.4195781116407318,5.492373746234605,7.902798294169893,-34.43752627334249,2.5614193554002873,5,3.7449989318847656,4.039997100830078,3.99749755859375,2.0449981689453125,2.5099945068359233,2,0.017723044048121306,-5.687345031469938,67.37000274658203,1.1833348168304871,67.68000030517578,-1.3281377592074912,68.23999786376953,0.017723044048121306
12626,2023-05-25,65.66000366210939,66.45999908447266,65.12000274658203,66.43000030517578,1471400.0,-0.013817935470770593,2.2289293954352,1.8333333333332995,12.164789037059577,28.761579431499648,4.118826021332694,6.176884813516992,5.152146442392748,3.0134969728837433,16.938880260586544,1.4599990844726562,-1.558575083153741,-5.505495834350569,-11.168185881541945,0.1571942128408068,-8.336840857946257,-2.674150810754881,5.607039291634791,12.026752170300718,-26.192191079953027,2.8313450235956847,5,4.019996643066392,4.359996795654283,5.199996948242173,2.964996337890611,4.569999694824219,3,0.047822101957335494,-1.2765891825206155,66.58000183105469,-5.687345031469938,67.37000274658203,1.1833348168304871,67.68000030517578,0.047822101957335494
12627,2023-05-26,65.62999725341797,66.19000244140625,64.66000366210939,65.59999847412111,1644600.0,-0.0004569967562876309,1.6608462589727353,-0.038959623482766506,12.330125781178822,25.447832027868163,3.226114659433378,5.880689957557749,5.181000384484321,3.0959572554280044,17.423473421818365,1.5299987792968608,-2.109985495545729,-5.137002182006839,-11.186843102886272,0.912838738872594,-8.161922642446555,-2.1120817215671224,4.653519267180272,24.009782259739502,-9.674362678590619,3.0249204604397186,5,2.8250045776367188,4.160003662109375,5.245002746582031,3.0100021362304688,3.8000030517578125,4,0.057443309922804886,2.2289293954352,65.66000366210939,-1.2765891825206155,66.58000183105469,-5.687345031469938,67.37000274658203,0.057443309922804886
12628,2023-05-30,65.72000122070311,66.91999816894531,65.5,65.69000244140625,1456500.0,0.001371384596248193,-5.926758466691478,1.0,11.034566737548388,22.49196449452243,2.3624215143633194,5.420409042616285,5.130196346291754,3.0257723592122403,16.99848800444123,1.4199981689453125,-2.5861844943084265,-4.6354984283447465,-10.889874721482656,1.6188778647931628,-7.762686574913701,-1.5083102817757919,3.5512829853671377,28.80433881213353,0.6534576502605489,3.127188146568957,5,1.9200019836425923,4.069999694824233,5.284999847412124,3.049999237060561,3.1399993896484517,1,0.04032260311407487,1.6608462589727353,65.62999725341797,2.2289293954352,65.66000366210939,-1.2765891825206155,66.58000183105469,0.04032260311407487
12629,2023-05-31,67.51999664306639,67.66000366210939,65.73000335693361,65.73000335693361,4153900.0,0.027388852540012554,-1.1564330102550018,59.66887080368958,20.719922353040374,21.188923249431017,0.14149095070848716,3.337898890519014,3.3511502214180666,1.2802148236956157,17.17561503072132,1.9400024414062784,-3.0926033173777796,-2.5475028991699418,-8.765224757830666,3.670218959490775,-5.656363828500304,0.5613580301604202,0.9212570650908987,95.33309936523344,72.38820114141748,3.1088609293303597,5,-0.3849945068359233,2.2700042724609517,3.5200042724609517,1.2850036621093892,0.790000915527358,2,0.01555099383829206,-5.926758466691478,65.72000122070311,1.6608462589727353,65.62999725341797,2.2289293954352,65.66000366210939,0.01555099383829206
12630,2023-06-01,66.68000030517578,67.54000091552734,66.06999969482422,67.30999755859375,2042900.0,-0.012440704674958947,1.6972401290692873,-0.35195509295962507,20.97778320312493,20.206278314939382,0.5607480172620569,3.9894293758629544,4.241130159908323,2.138702166814653,18.504934774695776,1.470001220703125,-3.4677773932220646,-3.1379993438720675,-9.484112196035653,3.208113508291518,-6.311055769953853,0.03505708220971826,1.0806283946928943,67.33322143554639,47.57837404062623,3.173056426081791,6,0.4550018310546875,3.1100006103515625,4.569999694824219,2.3349990844726562,2.6999969482421875,3,0.04154164112760794,-1.1564330102550018,67.51999664306639,-5.926758466691478,65.72000122070311,1.6608462589727353,65.62999725341797,0.04154164112760794
12631,2023-06-02,66.68000030517578,67.47000122070311,66.01000213623047,66.45999908447266,1877300.0,0.0,-1.6071525885558329,-0.34920980926430517,17.532463855916163,19.235698674385148,0.24648336679557303,3.7227063478193827,4.3405011957229505,2.1426911487923803,20.32422793854059,1.459999084472642,-3.6626155345832956,-2.847499465942377,-9.21050300068589,3.5155040688011354,-6.029001233314133,0.33400230142937914,-2.019996643066392,67.33322143554639,49.40446636910119,3.1815017673717554,6,0.0,3.1100006103515625,4.569999694824219,2.3349990844726562,3.779998779296875,4,0.036142711782917614,1.6972401290692873,66.68000030517578,-1.1564330102550018,67.51999664306639,-5.926758466691478,65.72000122070311,0.036142711782917614
12632,2023-06-05,66.80000305175781,68.0,66.51999664306639,66.79000091552734,879600.0,0.0017996812542413476,-4.381725874242051,0.045464003329171866,21.24738193188216,18.650953895596736,-0.11092901969796287,3.236217467602245,4.332016873325514,2.020869223608159,21.73267136599212,1.480003356933608,-3.7679411761425,-2.3894969940185575,-8.56603051476857,3.7870365267314625,-5.477763754393564,0.6987697663564489,-2.0837994384765466,52.00012207031251,31.837135228077216,3.0882667603750087,6,-0.3000030517578125,2.9899978637695312,4.452495574951172,2.214996337890625,4.149993896484375,0,0.05134730761191997,-1.6071525885558329,66.68000030517578,1.6972401290692873,66.68000030517578,-1.1564330102550018,67.51999664306639,0.05134730761191997
12633,2023-06-06,66.70999908447266,67.63999938964844,66.69999694824219,67.37000274658203,1055300.0,-0.0013473647181635462,-1.7646808033209918,-65.98627002288329,26.412614453325816,18.279554868692532,-0.1933192203959635,2.9514345773449833,4.459356061846535,2.089032234019186,23.037990259816276,0.94000244140625,-3.7697246969759988,-2.145500946044919,-8.08347951679714,3.7924776247073027,-5.11449023142103,0.8234883393311918,-1.8624436157226398,43.17168179664069,19.7592199078196,2.968989285376109,6,-0.37999725341796875,3.0800018310546875,4.667499542236328,2.3050003051757812,3.7600021362304688,1,0.04077351608503066,-4.381725874242051,66.80000305175781,-1.6071525885558329,66.68000030517578,1.6972401290692873,66.68000030517578,0.04077351608503066
12634,2023-06-07,68.69999694824219,68.79000091552734,66.36000061035156,67.05999755859375,1555300.0,0.02983057849018511,1.670319259532513,-2.484833772599066,44.24778312941864,20.740825609166095,-2.206896020649893,0.6041301414181675,2.525751402381985,0.10403157391695572,24.076883201791624,2.4300003051757812,-3.6250814399086835,0.09099693298340128,-5.40533988507903,5.58733375104584,-2.6571714760478216,2.839165342014624,-3.726343698242175,96.76244579834238,67.88416643374428,2.748168409031218,6,-1.9749946594238281,0.8350067138671875,3.232501983642578,0.7250022888183594,1.19000244140625,2,0.002329019930378262,-1.7646808033209918,66.70999908447266,-4.381725874242051,66.80000305175781,-1.6071525885558329,66.68000030517578,0.002329019930378262
12635,2023-06-08,68.56999969482422,68.88999938964844,67.73999786376953,68.59999847412111,1409600.0,-0.001892245403095294,2.770493033494259,-0.01829194540329675,48.309185866083745,24.75686970127989,-1.9723450986255386,0.3072562155516607,2.706313598814859,0.24231262309461954,24.621538089904146,1.1500015258789062,-3.445752872925624,0.2419998168945341,-4.587097818859107,5.071097452648175,-2.1725490009822863,2.6565486347713545,-3.3673655848925677,88.88888888888889,55.29778286922239,2.4145488178768213,6,-1.7949981689453125,0.9650039672851562,4.067499160766602,0.8549995422363281,0.8000030517578125,3,-0.003791776832253624,1.670319259532513,68.69999694824219,-1.7646808033209918,66.70999908447266,-4.381725874242051,66.80000305175781,-0.003791776832253624
12636,2023-06-09,67.72000122070311,68.73999786376953,67.15000152587889,68.56999969482422,2002700.0,-0.012396069387546893,1.6722744029492145,28.33443540181818,46.94837530546684,28.603341870645227,-0.8933515899657323,0.7640421860790383,3.5625805890319953,1.087752717684296,25.765194970825128,1.5899963378906392,-3.340612867837791,-0.3334987640380973,-4.583566656290614,3.9165691282144195,-2.458532710164363,1.7915351820881682,-2.2223778883941208,53.754990772347846,15.495181149908312,2.125033946126259,6,-0.525001525878892,1.8100013732910298,4.664997100830092,1.704998016357436,2.9199981689453267,4,0.024512640324751978,2.770493033494259,68.56999969482422,1.670319259532513,68.69999694824219,-1.7646808033209918,66.70999908447266,0.024512640324751978
12637,2023-06-12,67.65000152587889,68.16000366210939,67.25,67.90000152587889,1132300.0,-0.001033663519823147,1.3636327606363683,0.29411817504554716,49.813208070627404,32.9120797965429,-0.5662257253958671,0.37853439795615884,3.631717154767699,1.183237901310818,26.97065649068974,0.9100036621093892,-3.0704031560521514,-0.10199851989747799,-3.4261328213875117,3.2221357815925558,-1.7640656706424949,1.5600686308475389,-1.8809881089827485,50.98820308070822,8.286524928632907,1.6620671507450142,6,-0.3400001525878764,1.8800010681152486,4.824996948242202,1.7749977111816548,4.500000000000014,0,0.041537287438475845,1.6722744029492145,67.72000122070311,2.770493033494259,68.56999969482422,1.670319259532513,68.69999694824219,0.041537287438475845
12638,2023-06-13,67.87999725341797,68.15000152587889,67.12999725341797,67.20999908447266,1185200.0,0.003399788948283966,-1.4578361981799455,-2.67999267578125,53.207513852874506,36.52181218541335,-0.5113817013778004,-0.2053794169090395,3.3844928173469526,0.9982070606495625,28.664097067232337,1.0200042724609233,-2.580484868623273,0.34599723815918537,-2.2255333592156745,2.9175278355340453,-0.9397680605282375,1.6317625368466082,-1.8613049587016377,60.07894768584973,11.843102087483345,1.2857652986874268,6,-0.4299964904785156,1.6500053405761719,4.627500534057617,1.5450019836425781,4.5200042724609375,1,0.04522686828290401,1.3636327606363683,67.65000152587889,1.6722744029492145,67.72000122070311,2.770493033494259,68.56999969482422,0.04522686828290401
12639,2023-06-14,68.16999816894531,68.68000030517578,67.88999938964844,68.12000274658203,1997600.0,0.004272258798784012,-2.0980298293117117,0.07462023730897993,60.671120732913735,40.932183022056556,-0.7816862121977266,-0.6989735837022693,3.0818896597810266,0.738388605105726,29.062875945159504,0.8000030517578125,-2.0580669144936223,0.7424983978271484,-1.5023802403834168,2.9873770360377137,-0.37994092127813417,1.864937716932431,-1.9216013066344146,59.090889386918214,5.515526440789543,1.1224393191052853,6,-0.7199974060058594,1.3600044250488281,4.4375,1.2550010681152344,4.370002746582031,2,0.03373922713123334,-1.4578361981799455,67.87999725341797,1.3636327606363683,67.65000152587889,1.6722744029492145,67.72000122070311,0.03373922713123334
12640,2023-06-15,68.80000305175781,69.09999847412111,67.98000335693361,68.52999877929689,1114000.0,0.009241673752889978,1.5747158692296057,5.400579887074338,71.9273588243065,46.97606024076659,-1.2061872095751482,-1.4788317514141625,2.454402896055001,0.13774597670609978,28.951764537316766,1.1199951171875,-1.4822783238035129,1.4195030212402315,-0.6543679482484208,3.493373990728884,0.38256753649589825,2.456438505984565,-2.3402779872599098,84.771815407494,24.869243591861434,1.0369354847443277,6,-1.0700035095214844,0.7299995422363281,3.8074951171875,0.6249961853027344,3.589996337890625,3,0.01584296932473439,-2.0980298293117117,68.16999816894531,-1.4578361981799455,67.87999725341797,1.3636327606363683,67.65000152587889,0.01584296932473439
12641,2023-06-16,70.18000030517578,70.66999816894531,69.05000305175781,69.19000244140625,3758000.0,0.020058098723917395,-1.5511801563128902,3.666600734671004,76.7332901807567,53.14116115730821,-2.2769434268117834,-2.902913620063714,1.0295026246199797,-1.2171803762953743,28.204785047650592,1.8699951171875,-1.0541917255402922,2.7330001831054744,0.3925638918197336,5.073436474391215,1.5627820374626111,3.9032183287483377,-3.4562478997155637,86.15825601568983,20.818443317105178,1.1702181456428682,6,-1.6650009155273438,-0.654998779296875,2.457498550415039,-0.7550010681152344,1.9199981689453125,4,-0.011541714948297255,1.5747158692296057,68.80000305175781,-2.0980298293117117,68.16999816894531,-1.4578361981799455,67.87999725341797,-0.011541714948297255
12642,2023-06-20,68.76999664306639,70.25,68.65000152587889,70.23000335693361,1393200.0,-0.020091246166686005,1.1333312988281439,-1.4747574386757478,65.51371933590849,57.48572836648406,-0.6236974009741942,-1.5295908366112911,2.367621871252126,0.21458009620172902,27.465952187388183,1.599998474121108,-0.579681450044248,1.2964965820312386,-1.0932283129644276,3.686221477026905,0.10163413453341263,2.4913590295290646,-1.5726947459879597,46.32765439282711,-22.65736833231589,1.1948624474978322,6,-0.25499725341795454,0.7250061035156392,3.99750137329103,0.6550025939941548,2.0900039672851705,1,0.027192130839962525,-1.5511801563128902,70.18000030517578,1.5747158692296057,68.80000305175781,-2.0980298293117117,68.16999816894531,0.027192130839962525
12643,2023-06-21,69.73000335693361,69.97000122070311,68.37000274658203,68.69000244140625,1245400.0,0.013959673705524311,1.105265799657701,-0.7123261185372491,62.29146475798973,59.49058188076973,-1.2407432510515406,-2.453957562385,1.3363774243168933,-0.7312790039066073,26.24999358107114,1.5999984741210795,-0.020985772292249294,2.154003143310561,-0.4401306538446619,4.748136940465784,0.8569362447329496,3.4510700418881726,-2.115977907231155,66.18722213074314,0.5129513745590657,1.2970668985776135,6,-0.8300056457519673,-0.28000259399415484,3.06249618530272,-0.3050041198730611,3.2299957275390483,2,0.03470526390996742,1.1333312988281439,68.76999664306639,-1.5511801563128902,70.18000030517578,1.5747158692296057,68.80000305175781,0.03470526390996742
12644,2023-06-22,69.08999633789061,70.20999908447266,68.94999694824219,70.0,1056300.0,-0.009178359217436594,-1.1176463045596758,-0.875002750981185,63.708712162308544,61.201640358128046,-0.6030099757420828,-1.7691934755092547,1.8972081033580679,-0.08661011839186017,24.97654657869626,1.2600021362304688,0.4497439219279471,1.4279964447021314,-1.25006643174585,4.106059321150113,0.08896500647814776,2.767027882926115,-1.109254161879008,41.26375917159847,-23.20096095324812,1.3390314382239907,6,-0.18999862670897016,-0.6349945068359233,3.7025032043457173,0.3350028991699361,2.8700027465820455,3,0.04790860274185604,1.105265799657701,69.73000335693361,1.1333312988281439,68.76999664306639,-1.5511801563128902,70.18000030517578,0.04790860274185604
12645,2023-06-23,67.76000213623047,69.15000152587889,67.66999816894531,68.95999908447266,1590200.0,-0.019250170388715793,-1.1449248120300546,1.3186726583721582,55.33597195521877,62.13359554143381,0.6705147940058538,-0.3649764633502599,3.12255694322576,1.24993969139868,23.286020783472733,1.4800033569335795,0.8083410750816284,0.03900222778320028,-2.590240739334746,2.6682451949011465,-1.27561925577578,1.3536237113421805,2.9099960327148438,3.000132242838542,-58.57769183375482,1.314621483558974,6,1.1399955749511719,-0.095001220703125,4.694997787475586,2.3799972534179688,3.279998779296875,4,0.07054307303129592,-1.1176463045596758,69.08999633789061,1.105265799657701,69.73000335693361,1.1333312988281439,68.76999664306639,0.07054307303129592
12646,2023-06-26,68.80000305175781,69.05000305175781,67.91000366210939,68.13999938964844,1205400.0,0.015348301103008222,-1.035722070844713,-0.5500044504914614,59.057964003659826,63.16079064510408,-0.22370164052755115,-1.220237160235527,1.9917066458143182,0.21047342527995738,21.021512903813704,1.2900009155273438,0.8988843472134675,0.9220031738281307,-1.5599284043104262,3.4039347519666876,-0.3189626152411478,2.162968962897409,1.8099951171874977,43.7986077843426,-18.206243666378562,1.240965789069282,6,0.09999465942382812,-1.1350021362304688,3.319997787475586,1.339996337890625,2.7399978637695312,0,0.05218017701525235,-1.1449248120300546,67.76000213623047,-1.1176463045596758,69.08999633789061,1.105265799657701,69.73000335693361,0.05218017701525235
12647,2023-06-27,69.40000152587889,69.45999908447266,68.81999969482422,69.02999877929689,1330300.0,0.008720907667252531,1.6122537952510705,0.5606071114809761,61.64502913701318,64.09829234334171,-0.6139170721112208,-1.6056366540233,1.349156403263592,-0.36904986601659573,18.34270875486647,0.6599960327148438,0.9703172369821402,1.333501434326152,-0.9976267004706756,3.6646295691229795,0.1679373669277453,2.4990655017245587,1.1511966430664131,68.11034383325818,3.569420576966877,1.1655640673984122,6,-0.23000335693357954,-1.7350006103515483,2.0349979400634908,0.7399978637695455,0.9399948120117188,1,0.038904854306600845,-1.035722070844713,68.80000305175781,-1.1449248120300546,67.76000213623047,-1.1176463045596758,69.08999633789061,0.038904854306600845
12648,2023-06-28,68.37000274658203,69.29000091552734,68.12999725341797,69.29000091552734,1426700.0,-0.014841480643379756,1.521752110526927,-2.486463080190718,48.441954305779404,62.73949607366012,0.5508235879065779,-0.38675627466280105,2.308605550769343,0.6617512301269244,16.41551846944927,1.2700042724609233,1.1031267351645653,0.1710025787353544,-1.8833731781795962,2.225378335650305,-0.856185299722128,1.1981904571928368,2.12357142236327,27.559225406475374,-31.546583497516917,1.0271878784574762,6,0.7999954223632812,-0.7050018310546875,3.019998550415039,1.7699966430664062,0.8699951171875,2,0.03641944952085008,1.6122537952510705,69.40000152587889,-1.035722070844713,68.80000305175781,-1.1449248120300546,67.76000213623047,0.03641944952085008
12649,2023-06-29,68.56999969482422,69.06999969482422,67.54000091552734,67.68000030517578,1539500.0,0.002925214863358949,-1.6153866218031483,-0.967392566301229,50.0,60.3031228709594,0.4621319584948509,-0.5312961287117872,2.0379612738901898,0.493586206654129,15.204389400959917,1.529998779296875,1.227055812790951,0.3184993743896456,-1.7163886146274052,2.3533873634066964,-0.6989446201188798,1.335943368898171,1.86710295412108,53.64582091568716,-1.6227079288297048,1.0174439945085267,6,0.5349998474121094,-0.904998779296875,2.4549999237060547,1.5699996948242188,1.220001220703125,3,0.06402215851227133,1.521752110526927,68.37000274658203,1.6122537952510705,69.40000152587889,-1.035722070844713,68.80000305175781,0.06402215851227133
12650,2023-06-30,69.44999694824219,69.61000061035156,68.83000183105469,68.91000366210939,1766100.0,0.01283356070197561,-1.2285776566757494,0.6067344454540619,58.091652630677466,58.23182980983949,-0.3530996282880068,-1.2576102535128655,1.0757759401809608,-0.36414785387012216,13.759827866394476,1.0400009155273438,1.333719210401469,1.0599967956542997,-0.9002282803615032,3.0202218716701026,0.07988425764639828,2.040109333662201,0.8712216313663959,92.27035334790413,35.28977361496544,0.9801125380079035,6,-0.5549964904785156,-1.7849960327148438,1.5125007629394531,0.69000244140625,1.0500030517578125,4,0.036141141058667836,-1.6153866218031483,68.56999969482422,1.521752110526927,68.37000274658203,1.6122537952510705,69.40000152587889,0.036141141058667836
12651,2023-07-03,69.08999633789061,69.43000030517578,68.31999969482422,68.48000335693361,736200.0,-0.0051835943293110365,-1.3870973034611187,1.129630676198796,56.55735141967143,57.23667781914648,-0.18324644689475633,-0.7460518453552396,1.3393287631686661,0.02423215808086354,12.33339332709166,1.1299972534179688,1.3527101056254196,0.579496383666978,-1.2285139966856917,2.3875067640196477,-0.3245088065093569,1.4835015738433128,1.1199735351547275,74.87901695052619,16.432387899202382,0.9040051901763377,7,-0.2149963378906108,-1.424995422363267,1.3825035095214986,1.0500030517578267,1.1900024414062784,0,0.028224123331836104,-1.2285776566757494,69.44999694824219,-1.6153866218031483,68.56999969482422,1.521752110526927,68.37000274658203,0.028224123331836104
12652,2023-07-05,70.23000335693361,70.80000305175781,68.62000274658203,68.83999633789061,1989000.0,0.016500319575466493,-1.3825215437274088,2.2787262516730107,59.882267486627725,56.96898923343959,-1.2229815596819975,-1.7032424709310163,0.11638903811970636,-1.0724946865098985,10.96282435889443,2.1800003051757812,1.2598888315137913,1.548003387451189,-0.22726112878352467,3.3232679036859025,0.660371129333825,2.435635645568553,-2.690002441406264,82.51535824196442,23.272422778970267,0.8876322581173581,7,-1.0600013732910298,-2.500000000000014,-0.3800029754638814,-0.21000289916993609,-0.28000640869142046,2,0.018652961639996857,-1.3870973034611187,69.08999633789061,-1.2285776566757494,69.44999694824219,-1.6153866218031483,68.56999969482422,0.018652961639996857
12653,2023-07-06,69.43000030517578,69.75,69.0,69.54000091552734,1526500.0,-0.011391186295292233,1.83019519778891,-0.07913673013485685,55.08064689794772,56.01031531517727,-0.52524425655821,-0.7262507913731326,0.7985973930257018,-0.21745690141678153,9.518188140598053,1.230003356933608,0.9479596895629498,0.6120002746582003,-0.9283842410456913,2.152384790362092,-0.1581919831937455,1.382192532510146,-1.8247993469238253,57.975403409822256,-1.2336099302157564,0.7701922578519469,7,-0.2599983215332031,-1.279998779296875,-0.3074989318847656,0.3600006103515625,1.0999984741210938,3,0.013106669000648052,-1.3825215437274088,70.23000335693361,-1.3870973034611187,69.08999633789061,-1.2285776566757494,69.44999694824219,0.013106669000648052
12654,2023-07-07,68.86000061035156,69.54000091552734,68.19000244140625,68.5,1139600.0,-0.008209703187654016,-1.7551109381082133,-3.272714662227771,50.24310171073864,55.44444084356837,0.009721971058667123,-0.1514124014214815,1.2385265303511517,0.3856610782481198,9.228457125123965,1.3499984741210938,0.8089590715144936,0.034000396728515625,-1.5054653636286304,1.5734661570856616,-0.7357324834500503,0.8037332769070815,-1.1909036102294834,25.670421925880888,-29.053197737890457,0.7697328801785714,7,0.3100013732910156,-0.5949974060058594,-0.14499855041503906,0.9300003051757812,0.9000015258789062,4,0.005518403282744666,1.83019519778891,69.43000030517578,-1.3825215437274088,70.23000335693361,-1.3870973034611187,69.08999633789061,0.005518403282744666
12655,2023-07-10,68.30999755859375,68.91000366210939,67.65000152587889,68.59999847412111,990700.0,-0.00798726469478328,1.7692011033141104,-0.8055567329292982,41.87662936377845,53.535403661359325,0.721857402641092,0.39854691591338565,1.6742092589934998,0.9497936648013763,9.138480573069332,1.2600021362304972,0.6275470707609259,-0.5030025482177791,-2.055903253252467,1.0498981568169086,-1.279452900735123,0.2734478042995647,2.4900054931640625,20.95224485742763,-28.56429967670482,0.776450352517342,7,0.8600044250488281,0.09500503540039062,0.15250396728515625,1.4800033569335938,0.5100021362304688,0,0.02166598462639535,-1.7551109381082133,68.86000061035156,1.83019519778891,69.43000030517578,-1.3825215437274088,70.23000335693361,0.02166598462639535
12656,2023-07-11,69.37999725341797,69.40000152587889,68.31999969482422,68.44999694824219,729700.0,0.015663881321418716,1.2267875822905638,-3.2068874799398603,52.730527650204,52.544903496158305,-0.287446130249549,-0.569934407505869,0.48159008839050443,-0.09204689020532442,8.505062942335325,1.090003967285142,0.49770823484743687,0.4839973449707031,-0.99879431135696,1.9667890012983662,-0.2573984831931284,1.2253931731345347,1.3570057678222724,54.92047268314797,4.7939872241333035,0.741395828163829,7,-0.20999526977539062,-0.9749946594238281,-0.9174957275390625,0.410003662109375,-0.21999359130857954,1,0.01614302091265718,1.7692011033141104,68.30999755859375,-1.7551109381082133,68.86000061035156,1.83019519778891,69.43000030517578,0.01614302091265718
12657,2023-07-12,70.45999908447266,70.58000183105469,69.48999786376953,69.66999816894531,897800.0,0.01556647266949085,1.1164993889115218,0.8494630712814918,53.232928144537986,53.07723392268704,-1.342447586432769,-1.5058289918055152,-0.7119767490510043,-1.1398782267822014,7.770268992730777,1.2000045776367188,0.5807936896977424,1.423499298095706,-0.0942875148683271,2.941286111059739,0.6646058916136894,2.1823927045777225,0.21526390686035768,95.9043435466526,45.83447489014499,0.7588934064820174,7,-1.2899971008300781,-1.8799972534179688,-2.2249984741210938,-0.6699981689453125,-1.8600006103515483,2,-0.002554645295410385,1.2267875822905638,69.37999725341797,1.7692011033141104,68.30999755859375,-1.7551109381082133,68.86000061035156,-0.002554645295410385
12658,2023-07-13,70.94999694824219,70.95999908447266,70.05000305175781,70.23999786376953,1037700.0,0.006954270084251535,1.4931283509087299,0.8987319767834896,58.34829763132632,54.00482254838997,-1.5958020554914896,-1.8488278991117397,-1.3234704888323705,-1.5868655180186693,7.003961664625691,0.9099960327148438,0.5513501637333036,1.7599971771240206,0.11874007105528506,3.401254283192756,0.9393686240896528,2.5806257301583884,-3.2999954223632955,99.69782043480666,46.509973280233375,0.8206285530343673,7,-1.6449966430664062,-2.289997100830078,-2.8049964904785156,-1.1599960327148438,-1.9099960327148438,3,-0.014094433305324783,1.1164993889115218,70.45999908447266,1.2267875822905638,69.37999725341797,1.7692011033141104,68.30999755859375,-0.014094433305324783
12659,2023-07-14,70.47000122070312,71.0,70.11000061035156,70.77999877929688,876700.0,-0.006765267768640171,1.3733317057291667,-0.43661684271606793,63.168118772386755,54.56887434191322,-0.9140724814337489,-1.2518708882939507,-0.9514538632594736,-1.0721214849214817,6.716380419860965,0.8899993896484375,0.4239393899002408,1.165001296997076,-0.4975074578449181,2.82751005183907,0.33374691957608604,1.996255674418066,-2.753799743652351,84.17913371032435,23.624906275078715,0.8312543774209967,7,-1.1450004577636719,-1.7900009155273438,-2.4099998474121094,-0.6800003051757812,-1.4599990844726562,4,0.0008513914794161526,1.4931283509087299,70.94999694824219,1.1164993889115218,70.45999908447266,1.2267875822905638,69.37999725341797,0.0008513914794161526
12660,2023-07-17,69.88999938964844,70.54000091552734,69.65000152587889,70.06999969482422,895200.0,-0.008230478515789952,-1.6969840590934107,0.5806507186454026,55.54423262896623,54.456305587390425,-0.29624603971379315,-0.617691687216336,-0.4364940286467913,-0.446340211979674,6.667761998972336,0.8899993896484517,0.551629196405159,0.5304996490478544,-1.1337682249685344,2.194767523064243,-0.30163428796034,1.3626335860560488,-2.0424459716796974,58.58207149425091,-3.9226081594770292,0.8321339370081929,7,-0.5649986267089844,-0.8250007629394531,-1.7599964141845703,-0.09999847412109375,-0.34999847412109375,0,-0.0018600265353160284,1.3733317057291667,70.47000122070312,1.4931283509087299,70.94999694824219,1.1164993889115218,70.45999908447266,-0.0018600265353160284
12661,2023-07-18,69.37000274658203,70.5,68.48000335693361,69.84999847412111,1027900.0,-0.007440215304157283,1.2696607060194947,2.6666384096978706,49.84616010616995,53.341182545117334,0.2991000507007584,-0.1702165253726946,-0.015357898977569562,0.12502015975570657,6.493762949732479,2.019996643066392,0.6429971685637099,0.0510028839111385,-1.5680010481873694,1.6700068160096464,-0.7584990821381155,0.8605048499603924,-1.396351465332046,35.31748314416208,-25.38433396211186,0.8095019660492515,7,-0.045001983642578125,-0.3050041198730469,-1.2150001525878906,0.4199981689453125,0.5499954223632812,1,-0.007928543029860458,-1.6969840590934107,69.88999938964844,1.3733317057291667,70.47000122070312,1.4931283509087299,70.94999694824219,-0.007928543029860458
12662,2023-07-19,70.63999938964844,71.0,69.52999877929689,69.52999877929689,1143300.0,0.018307576658254998,-1.6486493917108127,-2.312521855230852,61.36134698936689,54.039038110830575,-1.013168013460259,-1.3628058635657112,-1.405990438855639,-1.080277559307703,6.506195812430613,1.6299972534179688,0.5978118255706875,1.2274993896484432,-0.47199681615038,2.9269955954472664,0.3777512867490316,2.077247492547855,-2.5452941596484493,85.71424246369213,19.960053120157525,0.8497481028994142,7,-1.3149986267089844,-1.5750007629394531,-2.277498245239258,-0.8499984741210938,-1.0800018310546875,2,-0.020951242077104637,1.2696607060194947,69.37000274658203,-1.6969840590934107,69.88999938964844,1.3733317057291667,70.47000122070312,-0.020951242077104637
12663,2023-07-20,72.1500015258789,72.36000061035156,70.29000091552734,70.76000213623047,1543200.0,0.021376021365761,1.2872955656718934,1.2522510138153986,65.84071178855908,55.77210589725507,-2.3431721677159203,-2.82716204855069,-3.0160889784520464,-2.560372294882569,6.926647069368158,2.0699996948242188,0.6407394993955506,2.616501617431638,0.52291986686852,4.710083367994756,1.5697107421500789,3.6632924927131967,-3.939084505078924,94.58764863073898,26.17402159246933,1.0467908752815616,7,-2.145000457763672,-2.4050025939941406,-3.729999542236328,-2.3600006103515625,-2.220001220703125,3,-0.04920309045987303,-1.6486493917108127,70.63999938964844,1.2696607060194947,69.37000274658203,-1.6969840590934107,69.88999938964844,-0.04920309045987303
12664,2023-07-21,72.4000015258789,72.93000030517578,71.97000122070312,72.44000244140625,1360900.0,0.003465003391723176,-1.1333276819395584,-0.02877764970635051,63.8238189996846,58.210682523466865,-2.2777445365417464,-2.9686757417621266,-3.37308116317341,-2.7707239562234633,7.3052903664247815,0.9599990844726562,0.5539208820494963,2.7010013580322294,0.2604672929555676,5.141535423108891,1.4807343254938985,3.9212683905705603,-3.940139489705828,88.08990690417812,21.756529761629196,1.2202670325383287,7,-1.7750015258789062,-2.1650009155273438,-3.9099998474121094,-2.6100006103515625,-2.6800003051757955,4,-0.046408847231177885,1.2872955656718934,72.1500015258789,-1.6486493917108127,70.63999938964844,1.2696607060194947,69.37000274658203,-0.046408847231177885
12665,2023-07-24,72.54000091552734,72.83000183105469,72.01000213623047,72.4000015258789,1037700.0,0.0019336931864344375,1.2777730682829653,-3.499904634751097,66.50719170506306,59.74142297400677,-1.9608182043442781,-2.8798603630379063,-3.638705282544265,-2.8392015035165628,7.452724007101211,0.8199996948242188,0.6038376493027044,2.6020008087158146,0.02840478068915786,5.175596836742471,1.3152027947024862,3.888798822729143,-3.722527817834049,91.23596276167125,24.910197868723444,1.2867980140133315,7,-1.8349990844726562,-2.3050003051757812,-4.049999237060547,-2.75,-2.3799972534179545,0,-0.04866278928514978,-1.1333276819395584,72.4000015258789,1.2872955656718934,72.1500015258789,-1.6486493917108127,70.63999938964844,-0.04866278928514978
12666,2023-07-25,72.38999938964844,72.79000091552734,72.02999877929688,72.54000091552734,1581000.0,-0.002067845657371614,1.3384626219233071,-1.0714441416893732,61.41647062239243,60.65070547154615,-1.4962981516878244,-2.5793603775313443,-3.587068356116177,-2.591957458182634,7.608125144919628,0.7600021362304688,0.7840314678255709,2.2724994659423885,-0.46261307668284246,5.0076120085676195,0.9049431946297801,3.640055737254997,-3.24352411535655,84.11762725936556,19.020177971420324,1.3675562713126128,7,-1.68499755859375,-2.154998779296875,-3.759998321533203,-2.5999984741210938,-2.4599990844726562,1,-0.03937005799351667,1.2777730682829653,72.54000091552734,-1.1333276819395584,72.4000015258789,1.2872955656718934,72.1500015258789,-0.03937005799351667
12667,2023-07-26,72.0999984741211,73.36000061035156,71.73999786376953,72.38999938964844,1679700.0,-0.004006090868524215,-2.207919445850298,1.93331977010325,64.91619597406518,61.38047195407268,-1.060747721644418,-2.188939137694547,-3.4159818032410527,-2.220901292864937,8.252872674577617,1.6200027465820312,1.145740383814072,1.8474987030029268,-1.0026163574412124,4.697613763447066,0.42244117278085014,3.2725562332250036,-2.6508411973584884,58.95758105921852,-6.7499126365823585,1.4250575302220705,7,-1.1799964904785156,-1.6499977111816406,-3.079998016357422,-2.30999755859375,-3.249999999999986,2,-0.030235788506406847,1.3384626219233071,72.38999938964844,1.2777730682829653,72.54000091552734,-1.1333276819395584,72.4000015258789,-0.030235788506406847
12668,2023-07-27,70.86000061035156,72.5199966430664,70.70999908447266,71.7699966430664,1463000.0,-0.01719830638019504,-1.991733765455841,3.137907447844045,60.395015671196724,61.07234938727379,0.18454894137283873,-0.7935161519590821,-2.265336257107066,-0.9340187439729846,8.105168394162227,1.80999755859375,1.2685892930231546,0.4830009460449247,-2.235367298194049,3.2013691902838985,-0.8761831760745622,1.8421850681644116,-1.0197590002300672,5.660431679531066,-62.42179415868396,1.3591841221194902,7,0.060001373291015625,-0.4099998474121094,-1.8549995422363281,-1.0699996948242188,-2.4499969482421733,3,-0.018346077343497802,-2.207919445850298,72.0999984741211,1.3384626219233071,72.38999938964844,1.2777730682829653,72.54000091552734,-0.018346077343497802
12669,2023-07-28,72.95999908447266,74.2300033569336,71.91000366210938,72.8499984741211,2498700.0,0.029635879989172942,-1.3316694270641638,-0.12088031859149026,70.8147066437261,62.76906872224711,-1.704327211046703,-2.6854481026447132,-4.369585734665577,-2.9923282903123436,7.899171812729122,3.3700027465820312,1.3676555926686547,2.363499450683591,-0.44787895113194054,5.174877852499122,0.9578102497758181,3.7691886515913637,-2.767781574328154,63.92037696099043,-9.705284214167342,1.4056892009077662,7,-1.6049957275390625,-2.0749969482421875,-3.7849998474121094,-3.1699981689453125,-5.729995727539048,4,-0.04152958905315718,-1.991733765455841,70.86000061035156,-2.207919445850298,72.0999984741211,1.3384626219233071,72.38999938964844,-0.04152958905315718
12670,2023-07-31,71.95999908447266,72.80999755859375,71.38999938964844,72.80999755859375,2855200.0,-0.013706140522866561,2.3411781601457666,-7.727215980024969,61.62163945513706,64.07745531657677,-0.4244546442867829,-1.5681640708855298,-3.3674910688887536,-1.9395849358248825,8.019392889321583,1.5699996948242188,1.3436007013625755,1.237999343872076,-1.581964719701844,4.057963407445996,-0.17198268791489113,2.647981375659043,-1.2832472727134672,35.51132053388357,-38.80821674288102,1.4099820317869611,7,-0.07999801635742188,-1.0749969482421875,-3.282499313354492,-2.1699981689453125,-4.229995727539048,0,-0.031128375378938644,-1.3316694270641638,72.95999908447266,-1.991733765455841,70.86000061035156,-2.207919445850298,72.0999984741211,-0.031128375378938644
12671,2023-08-01,71.04000091552734,72.52999877929688,70.95999908447266,71.94000244140625,1391600.0,-0.012784855206367407,-1.962249076919755,1.0588272253188644,52.65083414346346,63.10962055592084,0.8463472840418689,-0.5213140293231504,-2.4273537756968153,-0.9860281541253926,7.667670323908735,1.5699996948242188,1.2833710550072226,0.22050094604492188,-2.494777503083739,2.935779395173583,-1.1371382785194157,1.5781401706092595,3.19000244140625,9.375040639481202,-59.64416087882606,1.3576392245643334,8,1.220001220703125,-0.154998779296875,-2.7575016021728516,-1.25,-2.3600006103515625,1,-0.012387348565273015,2.3411781601457666,71.95999908447266,-1.3316694270641638,72.95999908447266,-1.991733765455841,70.86000061035156,-0.012387348565273015
12672,2023-08-02,71.54000091552734,72.05999755859375,70.37000274658203,70.87999725341797,1283400.0,0.007038288197582343,-1.0119073569482289,-0.7333361590302209,52.694084670336686,61.648884209451694,0.5447214825805702,-0.9677577059918008,-2.8813242311035623,-1.4286237356282925,8.209281782021746,1.6899948120117188,1.3877823191325689,0.6550010681152401,-2.063601966893586,3.373604103124066,-0.7043004493891658,2.014302585619646,2.6246023559570375,30.310828599551726,-33.38903618780757,1.3593015175044127,8,0.7600021362304688,-0.654998779296875,-3.2575016021728516,-1.75,-1.7399978637695312,2,-0.022504900611514,-1.962249076919755,71.04000091552734,2.3411781601457666,71.95999908447266,-1.3316694270641638,72.95999908447266,-0.022504900611514
12673,2023-08-03,70.33999633789061,71.29000091552734,70.05000305175781,71.29000091552734,1103600.0,-0.016773896593231363,1.610509239553803,-1.4393928885190024,49.4429952733049,60.051014906520614,1.6326687854743938,0.3203410707298531,-1.6302320803023918,-0.16531527566230864,8.698794393860712,1.4899978637695312,1.5896150198474999,-0.5905033111572351,-3.2360521931300497,2.0550455708155795,-1.9132777521436424,0.7322711298291722,3.672822912597681,6.937637917722669,-51.93395850260063,1.3227744409864073,8,1.8000068664550923,0.545005798339858,-1.9224967956542827,-0.549995422363267,-0.46999359130857954,3,-0.02118279700516379,-1.0119073569482289,71.54000091552734,-1.962249076919755,71.04000091552734,2.3411781601457666,71.95999908447266,-0.02118279700516379
12674,2023-08-04,69.23999786376953,70.8499984741211,69.0,70.58000183105469,1633400.0,-0.01563830724182924,-1.0329656970626826,1.4105236951790279,47.33387283627713,57.92064614332217,2.5002049004890097,1.5286419177615613,-0.4808811194680658,0.973711487668055,8.7699554355625,1.8499984741210938,1.538049689520676,-1.7095016479492244,-4.297267289903189,0.8782639940047403,-3.003384468926214,-0.41561882697223496,4.535052414794933,6.299160565817087,-50.43583285839341,1.293882820976984,8,2.3750038146972656,1.6450042724609375,-0.8224983215332031,0.5500030517578125,1.0500030517578125,4,-0.011987207210681361,1.610509239553803,70.33999633789061,-1.0119073569482289,71.54000091552734,-1.962249076919755,71.04000091552734,-0.011987207210681361
12675,2023-08-07,69.79000091552734,70.16000366210939,69.55000305175781,70.0,980400.0,0.007943429646545486,1.3018612618577372,0.15671527070036495,51.71848660797902,56.843092363942915,1.6976136621001388,1.154388154462211,-0.9486550724497818,0.4518010251236575,8.471125344385293,0.920005798339858,1.297146651601878,-1.2334987640380888,-3.576527315705448,1.1095297876292705,-2.4050130398717755,-0.061984488204402055,3.6030453407519616,22.37963707411538,-35.53342996684241,1.1715142758336805,8,1.8250007629394531,1.1500015258789062,-1.4050006866455078,0.0,0.9499969482421875,0,-0.03668143752702213,-1.0329656970626826,69.23999786376953,1.610509239553803,70.33999633789061,-1.0119073569482289,71.54000091552734,-0.03668143752702213
12676,2023-08-08,70.5,70.54000091552734,69.01999664306639,69.63999938964844,1097000.0,0.010173364022906695,2.2340432439452287,-4.095258855585831,49.39965975266636,55.1190327837875,0.7725680360258593,0.5613813972530863,-1.5368205924846734,-0.22281756693908505,8.68739554272588,1.5200042724609517,1.0767007703927334,-0.5794998168945256,-2.8078671518824194,1.6488675180933683,-1.6936834843884725,0.5346838505994214,2.5416025557769615,49.019646953226285,-5.154650028726103,1.1141836674939485,8,1.1150016784667969,0.44000244140625,-2.219999313354492,-0.7099990844726562,1.0199966430664062,1,-0.03929073252576443,1.3018612618577372,69.79000091552734,-1.0329656970626826,69.23999786376953,1.610509239553803,70.33999633789061,-0.03929073252576443
12677,2023-08-09,70.27999877929689,70.91000366210938,69.79000091552734,70.23999786376953,1332600.0,-0.003120584690824213,-1.3829977192854301,0.04651265946312044,40.98359570252585,52.962208342824056,0.7903682714546818,0.8086667863882298,-1.19406295233955,0.017912281908095906,9.005303893865417,1.1200027465820312,0.790191339641197,-0.7905010223388587,-3.0308252657629566,1.4498232210852393,-1.9106631440509148,0.32966109937319743,2.438275572017915,55.89512085422593,6.550583443926527,1.1201621217120492,8,1.3350028991699077,0.6600036621093608,-2.0099983215332173,-0.48999786376954546,1.2799987792968608,2,-0.022766057226973557,2.2340432439452287,70.5,1.3018612618577372,69.79000091552734,-1.0329656970626826,69.23999786376953,-0.022766057226973557
12678,2023-08-10,69.94999694824219,71.0199966430664,69.66000366210939,70.4800033569336,1472300.0,-0.004695529834754519,-1.4504532988748662,-13.249856952121938,38.27749519421363,49.346962626211564,1.0926108853100374,1.117188718608702,-0.745509921302272,0.386414178617585,9.109472690470627,1.359992980957017,0.5658385125278471,-1.070502853393549,-3.3661053362306603,1.2250996294435623,-2.2183040948120976,0.07729838802499955,2.470815454967436,47.02963004928899,2.4792912985159035,1.1478012414185543,8,0.9550018310546875,0.9900054931640625,-1.4999942779541016,-0.15999603271484375,1.2700042724609375,3,-0.002144301687323269,-1.3829977192854301,70.27999877929689,2.2340432439452287,70.5,1.3018612618577372,69.79000091552734,-0.002144301687323269
12679,2023-08-11,70.52999877929688,70.6500015258789,69.83000183105469,70.18000030517578,814500.0,0.008291663421856166,1.7796412915572912,-0.6603664944075774,40.77134600227691,47.03026335367154,0.14713723294566705,0.5711978297374714,-1.255804721898329,-0.17112327446535858,9.191243321594031,0.8199996948242188,0.326540195221213,-0.49350090026855753,-2.786229391375869,1.799227590838754,-1.6398651458222133,0.6528633452850983,1.6171486316559793,75.50010681152361,35.332735821770584,1.146364245553657,8,0.2350006103515625,0.410003662109375,-1.8699970245361328,-0.7399978637695312,-0.339996337890625,4,-0.009357664031444446,-1.4504532988748662,69.94999694824219,-1.3829977192854301,70.27999877929689,2.2340432439452287,70.5,-0.009357664031444446
12680,2023-08-14,69.76000213623047,70.22000122070311,69.19000244140625,70.19999694824219,1574100.0,-0.01091729273207398,3.291631566399305,-1.257133514986376,38.57516609341267,45.46630023699923,0.6394958562697468,1.4028825711221202,-0.39653153301146915,0.6360892624209953,9.81544757448363,1.339996337890625,0.19012957711068168,-1.2569976806640568,-3.5639495021521412,1.0499541408240276,-2.410473591408092,-0.10352176992002171,2.135373481846159,37.00027465820357,2.2934914177766927,1.1534759107440402,8,0.7699966430664062,1.1800003051757812,-1.0424995422363281,0.029998779296875,-0.01000213623046875,0,0.007597459332955081,1.7796412915572912,70.52999877929688,-1.4504532988748662,69.94999694824219,-1.3829977192854301,70.27999877929689,0.007597459332955081
12681,2023-08-15,68.81999969482422,69.54000091552734,68.80000305175781,69.44000244140625,1430600.0,-0.013474805226791342,-1.2424312483382847,1.4091137660175825,36.51316697577417,43.668420493158955,1.3761961678641086,2.4238389453119282,0.6236652326965952,1.6321700754956225,10.219798528547539,0.9599990844726562,-0.31420126897316436,-2.169499969482416,-4.57032052550646,0.2313205865416279,-3.369910247494431,-0.9690896914704012,2.8437458738062844,0.9007522879657982,-29.468693713857263,1.200410278012019,8,1.2250022888183594,2.4550018310546875,-0.032497406005859375,0.970001220703125,0.08000183105467329,1,0.02789884012582622,3.291631566399305,69.76000213623047,1.7796412915572912,70.52999877929688,-1.4504532988748662,69.94999694824219,0.02789884012582622
12682,2023-08-16,69.16000366210939,69.43000030517578,68.81999969482422,69.09999847412111,1052600.0,0.004940481964441856,1.033340538891034,-0.09678213252937919,42.45117462761006,42.891551532526194,0.7410114466143369,2.073586214858537,0.3655912596874913,1.3551019816212175,11.035548950319047,0.6100006103515625,-0.6409432733196354,-1.7554962158203011,-4.289230621706892,0.7782381900662898,-3.0223634187635895,-0.48862901287701277,2.2173676548338506,16.216290522684407,-16.56491518142202,1.2668672029432935,8,0.7499961853027202,2.1949996948242045,-0.37250137329102984,0.6299972534179545,-1.0900039672851705,2,0.03412366766906327,-1.2424312483382847,68.81999969482422,3.291631566399305,69.76000213623047,1.7796412915572912,70.52999877929688,0.03412366766906327
12683,2023-08-17,68.59999847412111,70.09999847412111,68.58999633789061,69.30000305175781,1897000.0,-0.00809724057743344,-3.194398821696797,-11.665734265734029,27.572051346052206,40.69579358916787,1.149079665020949,2.4812105727292106,1.0056098925356736,1.9380625080516296,11.162442730984198,1.5100021362304972,-0.8102906452410252,-2.138001251220686,-4.80165620109095,0.5256536986495774,-3.469828726155825,-0.8061737762855472,2.5196360163035934,0.4855393709112349,-27.185381650019373,1.3318274749351342,8,1.2049980163574077,2.755004882812486,0.27500343322752485,1.1900024414062358,-0.9599990844726705,3,0.043148675660529046,1.033340538891034,69.16000366210939,-1.2424312483382847,68.81999969482422,3.291631566399305,69.76000213623047,0.043148675660529046
12684,2023-08-18,69.04000091552734,69.19999694824219,68.18000030517578,68.40000152587889,1612800.0,0.006414029900776441,1.1250119210350638,-0.9142788634456689,34.061178289253405,38.7338704426428,0.7573697374753863,1.8725872193008684,0.58823007258394,1.5214119482765796,11.049384968761352,1.0199966430664062,-1.0264398637985295,-1.529998779296875,-4.176068110644366,1.1160705520506156,-2.8530334449706203,-0.20696411362312972,1.776076996593261,42.15687374479716,14.838342275927161,1.3230346656737475,8,0.55999755859375,2.1650009155273438,-0.05750083923339844,0.75,-3.2399978637695312,4,0.031575902031679925,-3.194398821696797,68.59999847412111,1.033340538891034,69.16000366210939,-1.2424312483382847,68.81999969482422,0.031575902031679925
12685,2023-08-21,69.01000213623047,69.30999755859375,67.91999816894531,68.84999847412111,1380000.0,-0.00043451301997488034,2.6579195695384183,0.2500059604701341,37.72675946153392,37.436881521405866,0.743250893996759,1.7123613820878347,0.6451601555453692,1.5721108546348574,10.997214987023424,1.3899993896484375,-1.124788642314769,-1.383497619628912,-3.9458828903471073,1.1788876510892834,-2.6646902549880025,-0.10230498426982138,1.437024910917856,50.000174986088275,19.56871755008944,1.2811926353590959,8,0.4599952697753906,2.0649986267089844,-0.0075016021728515625,0.779998779296875,-3.7099990844726562,0,0.017098975056490717,1.1250119210350638,69.04000091552734,-3.194398821696797,68.59999847412111,1.033340538891034,69.16000366210939,0.017098975056490717
12686,2023-08-22,69.54000091552734,69.83000183105469,68.98999786376953,69.12999725341797,1296800.0,0.007680028443567188,-1.4347854931446262,2.5624642380318887,37.95183380825444,37.10001908870905,0.07013050935204035,1.0096664211204427,0.1762087609181151,1.048540310173422,10.766334340629722,0.8400039672851562,-1.0987989437502392,-0.7109989166259822,-3.1181794786626114,1.6961816454106469,-1.9145891976442897,0.4925913643923252,0.5027015111084978,74.3120421926452,42.05329465024549,1.2035902810183126,8,-0.07000350952148438,1.5349998474121094,-0.345001220703125,-0.00499725341796875,-5.950000762939453,1,0.0030198314884659627,2.6579195695384183,69.01000213623047,1.1250119210350638,69.04000091552734,-3.194398821696797,68.59999847412111,0.0030198314884659627
12687,2023-08-23,69.91999816894531,70.0,69.22000122070311,69.83999633789061,1479100.0,0.005464441305940815,5.499841057918613,0.19512467435805475,47.1925297321557,38.09057848181372,-0.4093507105653629,0.482724621122685,-0.1348101970800144,0.6740528367747487,10.093162870463718,0.7799987792968892,-1.1705917952622684,-0.22200164794921307,-2.4687353137144044,2.0247320178159782,-1.3453684808318087,0.9013651849333826,-2.0,91.74310642303877,53.95648186534116,1.123366832882592,8,-0.6349983215332031,1.1550025939941406,-0.7249984741210938,-0.3849945068359375,-6.629997253417969,2,-0.014588053057464911,-1.4347854931446262,69.54000091552734,2.6579195695384183,69.01000213623047,1.1250119210350638,69.04000091552734,-0.014588053057464911
12688,2023-08-24,69.55999755859375,70.83999633789062,69.55999755859375,69.95999908447266,1277800.0,-0.005148750282883419,-5.39996948253829,-4.999904634750209,52.373880354573714,39.37974896540226,-0.12347389684487098,0.780347441237538,0.2839930690545742,1.0281052182609187,10.117647504829439,1.279998779296875,-1.2762188460193755,-0.5170021057128906,-2.7514599523893253,1.717455740963544,-1.634231029051108,0.6002268176253267,-1.5983993530273466,56.16439787839992,13.800185689058104,1.1172289233382182,8,-0.18000030517578125,1.5150032043457031,-0.36499786376953125,-0.029994964599609375,-8.519996643066406,3,-0.02142032656793058,5.499841057918613,69.91999816894531,-1.4347854931446262,69.54000091552734,2.6579195695384183,69.01000213623047,-0.02142032656793058
12689,2023-08-25,69.93000030517578,70.29000091552734,69.40000152587889,69.86000061035156,970900.0,0.0053191886079404505,1.253160400591072,-0.17499856949398235,51.06706643375349,40.76773789210679,-0.6565836389801518,0.18098498674427788,-0.03104420075592884,0.6550436874846781,9.048813237132821,0.8899993896484517,-1.256254945261631,0.004500579833987217,-1.7705716885543552,1.7795728482223296,-0.8830355543601911,0.8920367140281655,-1.8532661743164027,68.83573276199932,22.95452055003787,0.8875361341941734,8,-0.5500030517578125,1.1450004577636719,-0.05500030517578125,-0.3999977111816406,-8.700000762939453,4,-0.032747045696178145,-5.39996948253829,69.55999755859375,5.499841057918613,69.91999816894531,-1.4347854931446262,69.54000091552734,-0.032747045696178145
12690,2023-08-28,69.72000122070311,70.56999969482422,69.72000122070311,70.11000061035156,940900.0,-0.0030029898978439773,-3.3589733557648476,-5.571444141689576,43.56438011930021,41.55120601916523,-0.5060745390122179,0.2261599901589051,0.21230337413609845,0.8647235871308823,8.420991755996715,0.849998474121108,-1.1822602609700823,-0.09349861145021521,-1.5886732973984437,1.4016760744980132,-0.8410859544243294,0.654088731523899,-1.5327366015624762,39.459673461643966,-5.775680005015467,0.7475873429741114,8,-0.34000396728514204,1.3549995422363423,0.7099990844726705,-0.18999862670897016,-8.490001678466783,0,-0.056224872350995714,1.253160400591072,69.93000030517578,-5.39996948253829,69.55999755859375,5.499841057918613,69.91999816894531,-0.056224872350995714
12691,2023-08-29,70.16000366210939,70.29000091552734,69.52999877929689,69.73000335693361,816000.0,0.006310993024991829,1.2029213060737567,-1.1025666105872285,49.04462699876327,42.28381183818226,-0.8225029954667917,-0.29845170494681383,-0.23303837898103552,0.39550201072810864,8.028638111380602,0.7600021362304545,-1.1709963509399302,0.3905036926269645,-1.0008901643972337,1.7818975496511626,-0.3051932358851417,1.0862006211390707,-1.866629774218751,58.02501695426242,13.554024011190968,0.6956969285120992,8,-0.7800064086914205,0.9149971008300639,0.3099975585937358,-0.6300010681152486,-9.470005035400412,1,-0.06927024453643615,-3.3589733557648476,69.72000122070311,1.253160400591072,69.93000030517578,-5.39996948253829,69.55999755859375,-0.06927024453643615
12692,2023-08-30,69.93000030517578,70.54000091552734,69.52999877929689,70.02999877929689,764600.0,-0.003278268884381874,-1.2444453863434461,-0.23255442593285894,49.83821526936756,44.75783005188397,-0.5272334866959056,-0.20580152743352187,0.03429850890631769,0.589862064410795,8.136365728425574,1.0100021362304545,-1.0708041924070812,0.24100036621094034,-0.8789029914642157,1.3609037238860964,-0.3189513126266377,0.8009520450485184,-1.5347615192851407,36.80560338661628,-7.038459498409672,0.5599516788375761,8,-0.5500030517578125,1.1450004577636719,0.5400009155273438,-0.3999977111816406,-7.8699989318847585,2,-0.0906620924484487,1.2029213060737567,70.16000366210939,-3.3589733557648476,69.72000122070311,1.253160400591072,69.93000030517578,-0.0906620924484487
12693,2023-08-31,68.84999847412111,70.41999816894531,68.83000183105469,70.11000061035156,2533000.0,-0.01544404156072543,-1.4461568256911963,12.60021362630462,37.42517671486823,45.13160765473006,0.6615268101225809,0.7977510525686142,1.1089052711165976,1.6231077942483836,8.481744088895995,1.589996337890625,-0.8797015264969446,-0.7645015716552592,-1.9001900236452371,0.3711868803347187,-1.3323457976502482,-0.19665734566027027,-0.35696938615046747,1.1492337710748526,-37.09228564495083,0.5678442259949904,8,0.5299987792968608,2.225002288818345,1.8350028991699077,0.6750030517577983,-6.319999694824226,3,-0.08075523139893204,-1.2444453863434461,69.93000030517578,1.2029213060737567,70.16000366210939,-3.3589733557648476,69.72000122070311,-0.08075523139893204
12694,2023-09-01,68.41000366210939,69.5,67.83999633789061,69.30999755859375,1349100.0,-0.006390629219506838,1.5937581956464948,0.7142796592209522,39.37011374381409,45.314202574983405,1.120601833885786,1.2357332488325738,1.5589134972767198,2.0137922744723085,8.831446885777568,1.6600036621093892,-0.816512606726775,-1.1629966735839758,-2.411373250551094,0.08537990338314216,-1.7871849620675277,-0.538808385100424,2.429992675781236,20.879363491297006,-16.795466402369883,0.6241882884835586,9,0.9299926757812358,2.62499618530272,2.2749977111816264,1.084999084472642,-5.140003204345717,4,-0.10773282198585976,-1.4461568256911963,68.84999847412111,-1.2444453863434461,69.93000030517578,1.2029213060737567,70.16000366210939,-0.10773282198585976
12695,2023-09-05,67.23000335693361,68.44000244140625,66.77999877929689,68.18000030517578,1454900.0,-0.017248943751034362,1.258506508335217,1.0555593231833449,37.936316085606705,45.31247838357811,2.259127743547282,2.3337646872088698,2.778298213002458,3.1329685026462215,9.458524056551948,1.6600036621093608,-0.5693152370753438,-2.214997100830061,-3.8383448818352974,-0.5916493198248247,-3.0266709913326793,-1.403323210327443,3.5499929809570148,11.968200052350648,-29.10423314239989,0.8116738905026206,9,1.579994201660142,2.5649948120117045,3.8899993896484233,2.219997406005845,-2.3000030517578267,1,-0.08924592466316583,1.5937581956464948,68.41000366210939,-1.4461568256911963,68.84999847412111,-1.2444453863434461,69.93000030517578,-0.08924592466316583
12696,2023-09-06,67.73000335693361,67.94000244140625,67.04000091552734,67.33999633789061,1760500.0,0.007437155660180883,1.2222117567274817,-0.41053502304891254,39.407417119437795,44.44746587105389,1.6487642778156868,1.7029124328778522,2.290777221007531,2.5763505049111757,9.768497094414998,0.9000015258789062,-0.4250046399693872,-1.5764972686767464,-3.290957290316612,0.13796275296311933,-2.4337272794966793,-0.7192672578568136,2.8899930786132586,25.26606483764221,-18.167677496725844,0.8572300108199302,9,1.079994201660142,1.924995422363267,3.6524982452392436,1.7150001525878764,-2.8400039672851705,2,-0.09596934139280333,1.258506508335217,67.23000335693361,1.5937581956464948,68.41000366210939,-1.4461568256911963,68.84999847412111,-0.09596934139280333
12697,2023-09-07,68.68000030517578,69.30999755859375,67.73999786376953,68.25,1690000.0,0.014026235068020476,-1.165509983952014,1.1025450419608345,50.560236960038544,44.245949938327755,0.5636498719239427,0.6607801543489984,1.345212914953322,1.5960808685623533,9.929746157635305,1.579994201660142,-0.30584401887297474,-0.5465003967285185,-2.21848798028671,1.1254871868296732,-1.3824941885076072,0.28949339505057026,1.7863962241210913,52.19785287003599,3.1938328711814563,0.8359937917790947,9,-0.005001068115234375,0.7399978637695312,2.8925018310546875,0.7650032043457031,-2.9899978637695312,3,-0.1163366575853767,1.2222117567274817,67.73000335693361,1.258506508335217,67.23000335693361,1.5937581956464948,68.41000366210939,-0.1163366575853767
12698,2023-09-08,69.80000305175781,69.97000122070311,68.70999908447266,68.87999725341797,1108200.0,0.016307553022792076,1.0000000000000226,2.1395468497720054,54.859348886762014,44.66731465532871,-0.579688245112564,-0.49649128993357294,0.27595375118691834,0.4445062815072873,9.818878579987288,1.2900009155273295,-0.1965410215520933,0.5810020446777315,-1.0786212477939472,2.2406253371494103,-0.24880960155810783,1.410813690913571,0.5189375675390551,94.6709078733382,42.95009633057181,0.8298116462358364,9,-1.1250038146972656,-0.7650032043457031,1.7924995422363281,-0.3549995422363281,-3.6500015258789205,4,-0.11088827134760226,-1.165509983952014,68.68000030517578,1.2222117567274817,67.73000335693361,1.258506508335217,67.23000335693361,-0.11088827134760226
12699,2023-09-11,69.87000274658203,70.58999633789062,69.75,70.0,1170200.0,0.0010028609135204203,-3.5404870404354907,-0.1413004718584922,55.470741371310744,45.99024368332987,-0.7365496686287685,-0.6518944095890475,0.25210977866387907,0.3425422724899079,9.850259609074175,0.839996337890625,-0.21155488110051124,0.6840015411376896,-0.8898952898462511,2.2578983721216304,-0.10294687435428784,1.470949956629667,-3.090003967285142,81.10251830254866,27.9593206626611,0.7869484154919723,9,-1.1850051879882812,-0.9700050354003906,1.6424999237060547,-0.4249992370605469,-3.5,0,-0.10505229252541015,1.0000000000000226,69.80000305175781,-1.165509983952014,68.68000030517578,1.2222117567274817,67.73000335693361,-0.10505229252541015
12700,2023-09-12,70.29000091552734,70.5,69.72000122070311,70.01000213623047,1725900.0,0.006011137146632706,1.22857765667579,-2.1538822700862728,54.83870967741934,46.634030647624996,-1.1926056859382044,-1.0858211548547274,-0.14426990357722502,-0.11736170965626513,9.415442512699832,0.7799987792968892,-0.23737235236589527,1.0774997711181697,-0.553887221614886,2.7088867638512255,0.26180627475164897,1.8931932674846905,-3.433802185058582,91.54941382534037,39.38679777351355,0.8156934963665278,9,-1.6050033569335938,-1.3900032043457031,0.9600009918212891,-0.8449974060058594,-4.690002441406236,1,-0.09987196423855682,-3.5404870404354907,69.87000274658203,1.0000000000000226,69.80000305175781,-1.165509983952014,68.68000030517578,-0.09987196423855682
12701,2023-09-13,70.73999786376953,71.08000183105469,70.18000030517578,70.41999816894531,2195500.0,0.00640200515551248,-1.2500166893960345,1.1428610354223434,55.242965005273234,47.23455839605896,-1.7340302461616233,-1.4594270394116506,-0.5533267279568292,-0.6092043852726192,8.844257132616647,0.9000015258789062,-0.27052555550270085,1.4314968109130888,-0.32389373861808224,3.18688736044426,0.5538015361475033,2.3091920856786743,-3.80912318115233,89.82025259204946,40.90188405547498,0.8776952747655857,9,-1.80999755859375,-1.80999755859375,0.5375041961669922,-1.2949943542480469,-6.739997863769531,2,-0.08213171803853592,1.22857765667579,70.29000091552734,-3.5404870404354907,69.87000274658203,1.0000000000000226,69.80000305175781,-0.08213171803853592
12702,2023-09-14,71.5199966430664,71.81999969482422,71.1500015258789,71.4800033569336,1542800.0,0.011026276545823332,1.0937462747061488,0.1249791383544334,61.89320141143831,49.95322780678898,-2.530922996565053,-2.1645324359914753,-1.3192290890934544,-1.4258203676449313,8.423387393941168,1.0800018310546875,-0.21123874323362202,2.0934959411621037,0.08159378603774314,4.105398096286464,1.0875448635999163,3.099447018724291,-4.4231568745117045,90.35360151508462,40.60229749917423,1.0059510775621812,9,-2.2199974060058594,-2.2199974060058594,-0.2424945831298828,-2.074993133544922,-8.80999755859375,3,-0.0927013082300071,-1.2500166893960345,70.73999786376953,1.22857765667579,70.29000091552734,-3.5404870404354907,69.87000274658203,-0.0927013082300071
12703,2023-09-15,71.55999755859375,72.12000274658203,71.16000366210938,71.20999908447266,2875100.0,0.0005592969435803674,-3.26676387311168,8.751430751621518,60.30340120700743,52.27914863603269,-2.398290187839592,-2.077944850341922,-1.318587699459897,-1.5143932838981584,8.68813168845465,0.9599990844726562,-0.22314894988636524,1.985496902465826,-0.19853302862321698,4.169526833554869,0.8934819369213045,3.0775118680103475,-4.179768194462881,76.66646533555024,28.11765366179064,1.0920149655445197,9,-2.109996795654297,-2.109996795654297,-0.28249549865722656,-2.1149940490722656,-9.71999740600586,4,-0.08202900108235911,1.0937462747061488,71.5199966430664,-1.2500166893960345,70.73999786376953,1.22857765667579,70.29000091552734,-0.08202900108235911
12704,2023-09-18,71.22000122070312,71.94000244140625,70.8499984741211,71.79000091552734,1521600.0,-0.004751206672585995,1.5057483360079977,-1.6285776566757493,59.328365998682955,54.65604307081893,-1.8078975276217193,-1.6508967588005419,-0.9226862820814006,-1.2270358119047842,8.5539818056144,1.0900039672851562,-0.23300722186210976,1.5365005493164006,-0.7503865136110051,3.823387612243806,0.39305701785269775,2.6799440807801034,-3.4605899859761564,62.49996026359563,12.272619711491501,1.1434435314637028,9,-1.6399993896484375,-1.7700004577636719,-0.2975006103515625,-1.7749977111816406,-7.160003662109375,0,-0.07118786307111746,-3.26676387311168,71.55999755859375,1.0937462747061488,71.5199966430664,-1.2500166893960345,70.73999786376953,-0.07118786307111746
12705,2023-09-19,70.19000244140625,71.48999786376953,70.13999938964844,71.29000091552734,1725000.0,-0.014462212322982393,-1.2499888738420848,1.9298229176426496,50.17380541926351,55.85230843746623,-0.3507527318905801,-0.5564943928357025,0.1701324975181251,-0.24390504040667338,7.991438254167385,1.3499984741210938,-0.07847420797446603,0.4475017547607365,-1.8270773416849693,2.7220808512064423,-0.6897877934621164,1.5847913029835894,-2.081743885730873,2.5254023728147406,-44.785811946989675,1.1372895482228549,9,-0.26000213623046875,-0.7400016784667969,0.6624984741210938,-0.3250007629394531,-6.890003204345703,1,-0.05442370083991821,1.5057483360079977,71.22000122070312,-3.26676387311168,71.55999755859375,1.0937462747061488,71.5199966430664,-0.05442370083991821
12706,2023-09-20,69.75,70.54000091552734,69.37000274658203,70.30000305175781,2850100.0,-0.006268733809684068,1.2718437972208232,0.5000034679114157,48.98189742593911,55.67693737812184,0.453622633374934,-0.10535425441668167,0.6346427189986628,0.13709371729825648,7.6911762868811016,1.1699981689453125,0.09118494338787286,-0.0030006408691463093,-2.275581733861074,2.2695804521227814,-1.1392911873651173,1.1332899056268246,-1.3208019090520935,13.818081942471592,-33.38355971719551,1.1362905464959647,9,0.6650009155273438,-0.2999992370605469,0.9850006103515625,0.23000335693359375,-6.060001373291023,2,-0.05949822976170449,-1.2499888738420848,70.19000244140625,1.5057483360079977,71.22000122070312,-3.26676387311168,71.55999755859375,-0.05949822976170449
12707,2023-09-21,68.90000152587889,70.0,68.84999847412111,69.43000030517578,2550400.0,-0.01218635805191548,-2.6507701995738455,0.9636287973366884,50.290378262657036,55.16927397544352,1.495363587237108,0.700210732164237,1.4649602001794477,0.9220677960364156,7.677740600678707,1.150001525878892,0.3641376935181597,-0.8019992828369311,-3.104385576881171,1.5003870112073088,-1.9531924298590582,0.34919386418519593,-0.17553906248025442,1.5291433157716652,-49.370496471332594,1.1511931470221206,9,1.5849990844726705,0.5499992370605611,1.7600002288818501,1.2200012207031392,-6.960002899169915,3,-0.07111758225489218,1.2718437972208232,69.75,-1.2499888738420848,70.19000244140625,1.5057483360079977,71.22000122070312,-0.07111758225489218
12708,2023-09-22,68.06999969482422,68.70999908447266,67.98000335693361,68.70999908447266,2006800.0,-0.012046470430670753,1.281238824118402,1.2075487994471952,48.111087469386945,54.35153465300753,2.2955599072737414,1.4892150298304898,2.249434052589379,1.675970193357898,8.284207972105353,0.9199981689452841,0.5929358518531842,-1.5575012207031307,-3.972887235587038,0.8578847941807766,-2.765194228145077,-0.34980821326118416,4.0500030517578125,2.2726353206365886,-50.25877097414681,1.2076930074419527,9,1.9800033569335938,1.3800010681152344,2.562501907348633,2.0500030517578125,-5.369998931884766,4,-0.07874248030530129,-2.6507701995738455,68.90000152587889,1.2718437972208232,69.75,-1.2499888738420848,70.19000244140625,-0.07874248030530129
12709,2023-09-25,67.63999938964844,68.04000091552734,67.33000183105469,67.68000030517578,1767800.0,-0.00631703110185966,-1.151525310090513,0.06250149011754047,52.484826738601825,54.08999210425004,2.6551899315466585,1.8328277687784151,2.643445114104054,2.0372960179289805,9.214248983007337,0.7399978637695312,0.6602985431513559,-1.8730014801025447,-4.4403419770385995,0.69433901683351,-3.156671728570572,-0.5893312316345174,4.397203369140627,7.451871495931292,-48.136363309620165,1.2836702484680247,9,2.085002899169922,1.8100013732910156,2.940000534057617,2.6550025939941406,-4.579998016357415,0,-0.08574806755465725,1.281238824118402,68.06999969482422,-2.6507701995738455,68.90000152587889,1.2718437972208232,69.75,-0.08574806755465725
12710,2023-09-26,65.80000305175781,67.43000030517578,65.41000366210939,67.25,2599600.0,-0.027202784661352508,1.2320435002528927,36.24909403013542,39.9374213889014,52.38937614687539,4.236851048992321,3.5458895712007177,4.444027323153364,3.8229283085705816,10.315407056680462,2.2299957275390483,0.5545777436052077,-3.5169979095458928,-6.570332969620665,-0.46366284947112035,-5.043665439583279,-1.9903303795085066,6.048911669921878,7.60233135385363,-49.680763213127406,1.5266675300373829,9,2.9650001525878906,2.9650001525878906,4.602497100830078,4.494998931884766,-1.8300018310546804,1,-0.026443851253249773,-1.151525310090513,67.63999938964844,1.281238824118402,68.06999969482422,-2.6507701995738455,68.90000152587889,-0.026443851253249773
12711,2023-09-27,65.30000305175781,66.01000213623047,65.02999877929689,65.68000030517578,2922800.0,-0.007598783842102663,-1.130428653171604,0.2620676228861271,31.509845183251713,49.013447677076876,4.340485533149447,3.861081686458675,4.91475412742335,4.252011814089116,11.71850327940134,0.9800033569335795,0.41100791223401245,-3.7739978790283146,-7.2842295269020525,-0.26376623115457676,-5.529113702965191,-2.0188820550914386,6.162577006347661,5.432680204105171,-50.325204157261794,1.7551158239368705,9,3.2749977111816406,3.2749977111816406,4.972496032714844,4.994998931884766,-1.6700019836425852,2,-0.030627928349590272,1.2320435002528927,65.80000305175781,-1.151525310090513,67.63999938964844,1.281238824118402,68.06999969482422,-0.030627928349590272
12712,2023-09-28,63.59000015258789,65.26999664306639,63.4900016784668,65.0,2044900.0,-0.02618687318918722,-1.2111782699247071,3.7105527335515087,18.088345012014543,44.32288587763322,5.372275523118347,5.345838023247026,6.5340678463159065,5.863349832821299,13.19560532255457,1.8100013732910156,0.17930097453886162,-5.167000770568848,-9.418562689448507,-0.9154388516891885,-7.292781730008684,-3.041219811129011,7.357973403212895,1.9156805328301632,-46.89913464136151,2.12578095943983,9,4.125001907348633,4.215002059936523,6.682498931884766,7.090000152587891,0.4600028991699219,3,0.0015725503047827605,-1.130428653171604,65.30000305175781,1.2320435002528927,65.80000305175781,-1.151525310090513,67.63999938964844,0.0015725503047827605
12713,2023-09-29,63.290000915527344,64.31999969482422,62.22999954223633,64.05999755859375,2901500.0,-0.004717710903297423,2.2403080144071255,0.5460969690738942,16.96783395481802,39.61616009498156,4.890049708912045,5.489382314033534,6.6893427415865006,6.064652429208721,14.91441854004324,2.0900001525878906,-0.13031853987628494,-5.189000129699707,-10.092140068000859,-0.28586019139855523,-7.640570098850276,-2.7374301605491382,6.9121754525400405,18.244425520515648,-25.392094244341628,2.451569969150576,9,3.569997787475586,3.885000228881836,6.8899993896484375,7.3899993896484375,0.5900001525878835,4,-0.021330419802335077,-1.2111782699247071,63.59000015258789,-1.130428653171604,65.30000305175781,1.2320435002528927,65.80000305175781,-0.021330419802335077
12714,2023-10-02,61.040000915527344,63.22999954223633,60.63999938964844,63.08000183105469,3059700.0,-0.03555063939725733,1.2136788085084185,2.6493633886549417,10.771818204172817,35.23816151552704,6.195701555631345,7.545807625067852,8.757429820525516,8.198038078926686,16.07953435977776,2.6500015258789062,-0.671610598200715,-7.0704999923706,-12.996567761593255,-1.1444322231479518,-10.03353387698192,-4.107466107759279,8.205514233440312,5.89103787842185,-30.37595566573288,2.9630338846113253,10,4.549999237060547,5.340000152587891,9.187498092651367,9.639999389648438,2.479999542236328,0,0.02719527887473938,2.2403080144071255,63.290000915527344,-1.2111782699247071,63.59000015258789,-1.130428653171604,65.30000305175781,0.02719527887473938
12715,2023-10-03,61.22999954223633,61.54999923706055,59.59000015258789,60.47999954223633,2692800.0,0.003112690430197018,1.8201438059169,-0.367646893828047,8.759746423430258,30.76903362635939,5.141779450142948,7.255235945294473,8.379462133760796,7.8824043566429935,16.664949370733012,1.9599990844726562,-1.2533605873077533,-6.580501174926752,-13.254533287565636,0.09353093771213139,-9.917517231246194,-3.2434851186073104,6.810743400426631,25.545153939624416,-3.784636570751534,3.3370160563194413,10,3.565000534057617,4.625001907348633,8.997499465942383,9.450000762939453,1.6899986267089844,1,0.029887340270064344,1.2136788085084185,61.040000915527344,2.2403080144071255,63.290000915527344,-1.2111782699247071,63.59000015258789,0.029887340270064344
12716,2023-10-04,61.22999954223633,61.65999984741211,60.20000076293945,61.38000106811523,2271900.0,0.0,3.1126787805847775,-0.20000203450519885,2.1395313846788326,25.418939528806263,4.253412771064916,7.107720316560659,8.192453296234461,7.7711416481128595,17.24737772179868,1.4599990844726562,-1.8679872901895465,-6.255500984191897,-13.550226698904098,1.0392247305203028,-9.902863841547997,-2.6081381268357973,5.458624554014619,28.873246531007602,6.962548935952064,3.647362857356102,10,2.9200000762939453,4.625001907348633,8.997499465942383,9.65500259399414,1.9399986267089844,2,0.0447493336428455,1.8201438059169,61.22999954223633,1.2136788085084185,61.040000915527344,2.2403080144071255,63.290000915527344,0.0447493336428455
12717,2023-10-05,60.68999862670898,61.68000030517578,60.2599983215332,61.18000030517578,2423100.0,-0.00881922128963697,-1.103703075771062,3.2666446264179836,1.688877254529217,20.26091617159985,3.9184160391227962,7.3977238742171565,8.544663825932922,8.188105635746972,19.16973794619076,1.4200019836425781,-2.3924640986110433,-6.3960018157959055,-14.267628016508134,1.4756243849163297,-10.33181491615202,-2.4601887154397915,4.862845638555875,23.2557839445585,7.929642904955054,3.9358131003561168,10,3.12500190734864,5.165002822875984,9.537500381469734,10.195003509521491,3.030002593994155,3,0.048442947898047706,3.1126787805847775,61.22999954223633,1.8201438059169,61.22999954223633,1.2136788085084185,61.040000915527344,0.048442947898047706
12718,2023-10-06,62.06000137329102,62.4000015258789,58.81999969482422,59.88000106811523,2281800.0,0.0225737811432265,1.5034972496838945,-4.448964974970965,12.703591561568459,15.840778929707248,1.7950053647981292,5.710930692576049,7.038893367477321,6.724776098358653,21.875030201987954,3.5800018310546804,-2.8984089201424297,-4.63899898529052,-12.707408411002184,3.4294104404211367,-8.673203698146345,-0.6047942724346882,2.5387878339455128,73.4694283576475,61.46212129067665,4.034204712855829,10,1.0649986267089773,3.4099998474121023,8.167497634887688,8.825000762939446,0.18999862670897727,4,0.03206576916582593,-1.103703075771062,60.68999862670898,3.1126787805847775,61.22999954223633,1.8201438059169,61.22999954223633,0.03206576916582593
12719,2023-10-09,62.52999877929688,62.54999923706055,61.47999954223633,61.88000106811523,1666700.0,0.00757327417991549,2.1014545635480073,0.2981640459583509,17.320806893014122,13.327821763497552,0.5854976954915045,4.91482965524613,6.36809083929284,6.1942136272051656,24.251842348024937,1.0699996948242188,-3.4003817962666005,-3.8020013809204087,-11.930610775174891,4.326608013334081,-7.86630607804765,0.26230331620683245,1.0286083157054335,99.46379463221935,82.69389896302238,4.064304697127245,10,-0.11499786376953836,2.940002441406243,7.697500228881829,8.355003356933587,3.180000305175774,0,0.02158967399924716,1.5034972496838945,62.06000137329102,-1.103703075771062,60.68999862670898,3.1126787805847775,61.22999954223633,0.02158967399924716
12720,2023-10-10,63.27000045776367,63.540000915527344,62.56000137329102,62.790000915527344,2058500.0,0.011834346600240186,-1.0851084552482764,0.7384634345307451,23.04492805551054,12.387275415970755,-0.6158937660271775,3.817675770186028,5.463980677282365,5.406276774869241,26.463458273615114,1.0100021362304616,-3.849780266838536,-2.7109996795654325,-10.725446275401481,5.303446916270609,-6.71822297748345,1.2962236183525846,-4.450000762939453,94.27965279798273,73.94994856249109,4.007223297918021,10,-1.2250022888183665,2.200000762939453,6.917497634887695,7.615001678466797,1.9999961853027202,1,0.003951319712205192,2.1014545635480073,62.52999877929688,1.5034972496838945,62.06000137329102,-1.103703075771062,60.68999862670898,0.003951319712205192
12721,2023-10-11,64.93000030517578,65.04000091552734,63.52000045776367,63.81000137329102,1958000.0,0.02623676047734902,1.2686571413117433,2.3333333333333184,34.52844639860524,14.213953347814165,-2.6081755067846046,1.7919626620035842,3.6854369565406273,3.721718676983784,27.928937229139837,1.7700004577636719,-4.319870955610085,-0.7604999542236328,-8.463782512684162,6.942782604236903,-4.612141233453897,3.0911413250066317,-6.015600585937499,98.23150178836897,72.40384883509898,3.851641279230267,10,-3.0,0.5400009155273438,4.37249755859375,5.575000762939453,1.05999755859375,2,-0.030956447355356742,-1.0851084552482764,63.27000045776367,2.1014545635480073,62.52999877929688,1.5034972496838945,62.06000137329102,-0.030956447355356742
12722,2023-10-12,64.88999938964844,65.45999908447266,63.93000030517578,64.80000305175781,2237300.0,-0.0006160621490733931,1.4878115346921559,0.08035394974812807,36.7940196704026,16.41686287176801,-2.642236458783259,1.3805761702570294,3.587866106185544,3.7464193889223907,28.84496331030364,1.529998779296875,-4.542685342466385,-0.46900100708008097,-7.670281605327645,6.73227959116749,-4.069641306203863,3.131639292043701,-5.7305756225585895,91.4156664575477,60.02217119953933,3.6006402991237847,10,-2.75,0.5800018310546875,4.342498779296875,5.615001678466797,1.0400009155273438,3,-0.026506414499635644,1.2686571413117433,64.93000030517578,-1.0851084552482764,63.27000045776367,2.1014545635480073,62.52999877929688,-0.026506414499635644
12723,2023-10-13,65.69000244140625,66.15000152587889,65.06999969482422,65.41999816894531,1710200.0,0.012328603163547447,-1.2268050967437178,3.000169548999661,42.14344732952828,19.90259944125195,-3.426310635720796,0.12465056721487144,2.6954366149997497,2.9445543459079033,29.435176240150707,1.2600021362304545,-4.638476429592849,0.6245018005371037,-5.965154450031747,7.214158051105954,-2.6703263247473217,3.919329925821529,-6.152544155273432,90.14991672200861,53.42590223981425,3.294828125284426,10,-3.2050018310546946,-0.220001220703125,3.3574962615966797,4.814998626708984,0.0,4,-0.029989361356171473,1.4878115346921559,64.88999938964844,1.2686571413117433,64.93000030517578,-1.0851084552482764,63.27000045776367,-0.029989361356171473
12724,2023-10-16,66.15000152587889,66.23999786376953,65.05000305175781,66.19000244140625,1534800.0,0.007002573715580995,16.000926481007138,-0.14814919468781754,51.58657421017131,24.661135862000954,-3.4478012546594385,-0.7743570192106262,2.181912351707851,2.4902990162327683,30.336133290260747,1.1899948120117188,-4.422257638462469,1.3380008697509567,-4.613999679649041,7.290001419150954,-1.637999404949042,4.314001144450955,-6.08353978056639,97.5544450076653,54.78606085335716,2.9760002746999987,10,-3.620002746582017,-0.680000305175767,2.704998016357436,4.354999542236342,-0.6200027465820028,0,-0.05895693780676858,-1.2268050967437178,65.69000244140625,1.4878115346921559,64.88999938964844,1.2686571413117433,64.93000030517578,-0.05895693780676858
12725,2023-10-17,66.37000274658203,66.48999786376953,65.48999786376953,65.66000366210939,1895600.0,0.0033257931311925226,1.105286828304569,-17.749570856373275,54.9767392345771,30.53193673421187,-3.1983590700947886,-1.365211738882607,1.8921078573672787,2.289993220535166,31.877529061901598,1.0,-4.142427291374176,1.7490020751953068,-3.700282233066119,7.1982863834567326,-0.975640078935399,4.47364422932602,-5.686187389423829,95.95975683531411,46.46646699518415,2.7246421541307115,10,-3.7150039672851562,-0.9000015258789062,2.422494888305664,4.134998321533203,-0.4700012207031392,1,-0.009944306686703652,16.000926481007138,66.15000152587889,-1.2268050967437178,65.69000244140625,1.4878115346921559,64.88999938964844,-0.009944306686703652
12726,2023-10-18,65.59999847412111,66.55999755859375,65.47000122070311,66.26999664306639,2416000.0,-0.01160169113448739,-1.344096606943583,-0.94366060970759,60.24463036161827,37.03813152388843,-1.9481501497107487,-0.9718854523354565,2.5590332525148796,3.0901050801537764,34.088903292831176,1.0899963378906392,-3.51734199258906,1.1864978790283374,-3.7305080444528613,6.103503802509536,-1.2720050827122549,3.6450008407689367,-4.2194412161695425,63.49809555028932,7.6566416339714465,2.4585029617405985,10,-2.9099998474121236,-0.12999725341798296,3.1924991607665874,4.905002593994126,0.25,2,-0.005030515834309024,1.105286828304569,66.37000274658203,16.000926481007138,66.15000152587889,-1.2268050967437178,65.69000244140625,-0.005030515834309024
12727,2023-10-19,64.0,65.86000061035156,63.77999877929688,65.51999664306639,2490200.0,-0.02439022120941514,-1.1224518394245335,2.2686579061241043,53.195313041860004,41.53721168836527,0.1908149201931053,0.25528357077675423,4.042327846104072,4.711692003321559,36.304205776953154,2.0800018310546804,-2.886160863419441,-0.16850051879882244,-4.609512514359139,4.272511476761494,-2.3890065165789878,2.052005478981336,-1.8943210999585318,7.913716449859801,-50.50720730309845,2.220505997780159,10,0.019998550415039062,1.470001220703125,4.930000305175781,6.505001068115234,2.269996643066392,3,0.031093716621398926,-1.344096606943583,65.59999847412111,1.105286828304569,66.37000274658203,16.000926481007138,66.15000152587889,0.031093716621398926
12728,2023-10-20,62.709999084472656,64.63999938964844,62.65999984741211,64.08999633789061,3260500.0,-0.020156264305114746,-1.675682781231661,0.9078949349743252,58.226584544890095,46.082298094129264,1.7687134089655387,1.1838333126323093,5.208867349542459,6.014562138970689,38.17731784299323,1.9799995422363281,-2.196263494116778,-1.1905014038085966,-5.272589133947932,2.8915863263307386,-3.231545268878264,0.850542461261071,3.8499984741210938,1.282032471895935,-61.148735136611286,2.0410438650696694,10,1.8500003814697266,2.7600021362304688,6.590000152587891,7.795001983642578,3.779998779296875,4,0.05134749270791206,-1.1224518394245335,64.0,-1.344096606943583,65.59999847412111,1.105286828304569,66.37000274658203,0.05134749270791206
12729,2023-10-23,61.84000015258789,63.08000183105469,61.70000076293945,62.4000015258789,2574100.0,-0.013873368594900515,-2.2857162319880473,0.40579890423985,52.81625151196433,49.39022292262413,2.8279300990271423,1.683337152658794,5.924051845605334,6.8637611458864285,39.85260609629873,1.3800010681152344,-1.4054825393307482,-1.7705003738403349,-5.546634603340223,2.0056338556595534,-3.658567488590279,0.11756674090960928,4.641997451782231,2.880647776838493,-61.563209223266135,1.8880671147499448,10,2.289999008178711,3.5400009155273438,7.6100006103515625,8.665000915527344,3.9399986267089986,0,0.06225747540942139,-1.675682781231661,62.709999084472656,-1.1224518394245335,64.0,-1.344096606943583,65.59999847412111,0.06225747540942139
12730,2023-10-24,64.05999755859375,64.34999847412111,62.47999954223633,62.7599983215332,2087600.0,0.03589905240181279,-1.010755003722428,-2.321421516202235,60.84289857207624,52.31405094189869,0.8177764263227232,-0.7101085368311502,3.596667720323609,4.649074173033739,40.22793856458202,2.5099983215332173,-0.7242117675211688,0.5364973068237333,-3.105014712390627,4.178009326038094,-1.284258702783447,2.3572533164309135,2.230720172119149,48.55963686569824,-19.541635034357938,1.8207560096071786,10,0.07000160217285156,1.095001220703125,5.45500373840332,6.445003509521484,2.9300003051757812,1,0.022947256895515356,-2.2857162319880473,61.84000015258789,-1.675682781231661,62.709999084472656,-1.1224518394245335,64.0,0.022947256895515356
12731,2023-10-25,63.29999923706055,64.0,63.209999084472656,63.45000076293945,1560300.0,-0.011863851865402508,-3.787857770379618,-0.1153858568548683,59.834211642900776,54.87407227217627,1.4776325363094998,-0.1134443576592048,4.268537718700458,5.410017487122502,40.44354423906482,0.8499984741210938,-0.15155038968512713,-0.12350082397460938,-3.6681598522255427,3.421158204276331,-1.8958303381000832,1.6488286901508573,2.8070898149414205,38.46150319251659,-33.85370163043801,1.7723295141254687,10,0.8299999237060547,1.3800010681152344,6.39000129699707,7.2050018310546875,4.180004119873061,2,0.041074286258381276,-1.010755003722428,64.05999755859375,-2.2857162319880473,61.84000015258789,-1.675682781231661,62.709999084472656,0.041074286258381276
12732,2023-10-26,63.68999862670898,64.58999633789061,63.43999862670898,63.43999862670898,1738400.0,0.006161127872811978,-8.199981689453068,-1.6666497126290627,56.631395980445355,56.48384434450038,1.005221952946691,-0.5223491030758893,3.7821637966928634,5.021324409503926,39.862702244324716,1.289997100830064,0.3321524351273979,0.2614986419677692,-3.284431135780885,3.807428419716423,-1.5114662469065578,2.034463530842096,2.240806893730486,67.68703378603666,-4.2970157228780295,1.7729648888743275,10,0.4400005340576243,0.7200012207031321,6.242502212524421,6.815002441406257,3.680004119873054,3,0.03391427059171437,-3.787857770379618,63.29999923706055,-1.010755003722428,64.05999755859375,-2.2857162319880473,61.84000015258789,0.03391427059171437
12733,2023-10-27,61.93999862670898,63.81000137329102,61.63999938964844,63.38999938964844,2139800.0,-0.02747684154080232,-1.1170758938955587,-5.800003051757841,47.826086956521685,56.066012427428205,2.422047732163371,1.1819242829981391,5.431520480419131,6.7639049255750265,39.0669099548594,2.1700019836425852,0.506613556784913,-1.4210012435913129,-5.02888776410051,2.1868852769178915,-3.2249445038459115,0.38294201666328576,3.8215747034304925,10.169476183333055,-55.9286642148593,1.803943260254602,10,2.1599998474121165,1.8250007629394602,8.02750205993653,8.565002441406257,4.7800025939941335,4,0.06990633051919848,-8.199981689453068,63.68999862670898,-3.787857770379618,63.29999923706055,-1.010755003722428,64.05999755859375,0.06990633051919848
12734,2023-10-30,62.70000076293945,63.0099983215332,62.09000015258789,62.5,1513200.0,0.012269973411054513,1.2439092469656723,-0.13793148807315728,47.902871492177766,55.28002712271716,1.2529600159876466,0.5825281744519728,4.56344650798826,5.969052764847461,37.74100937395177,1.0699996948242259,0.6521559540921302,-0.7439990997314467,-4.200255612365524,2.7122574129026376,-2.472127356048489,0.9841291565855954,2.8142781307705604,35.93228711381017,-25.502218260666247,1.7281282563170415,10,1.3999977111816406,0.7299995422363281,7.05000114440918,7.805000305175781,4.460002899169936,0,0.060446523998613166,-1.1170758938955587,61.93999862670898,-8.199981689453068,63.68999862670898,-3.787857770379618,63.29999923706055,0.060446523998613166
12735,2023-10-31,63.06000137329102,63.41999816894531,62.4000015258789,62.86000061035156,2168200.0,0.005741636458868493,1.2173976141410192,1.0000000000000355,42.39219604494578,53.29642330975355,0.418018106931747,0.3864707696329006,4.0982961911119205,5.578017397132719,35.95421458632734,1.0199966430664134,0.6635800693005578,-0.47549858093260866,-3.778458345214993,2.827461183349776,-2.1269784630738044,1.17598130120858,2.22182075017529,48.13571025857256,-8.287138627472565,1.6514798821411905,10,0.6899986267089773,0.06499862670897727,6.5275001525878835,7.444999694824212,4.249996185302727,1,0.043133481553616404,1.2439092469656723,62.70000076293945,-1.1170758938955587,61.93999862670898,-8.199981689453068,63.68999862670898,0.043133481553616404
12736,2023-11-01,63.97000122070313,64.43000030517578,62.6500015258789,63.47000122070313,2084700.0,0.014430698185768476,1.5070437669915784,2.499990463293127,46.504567200105775,52.55300710511419,-0.8353591387595003,-0.32436009398760035,3.074466896912405,4.655531378140346,33.91536205675787,1.779998779296882,0.5033324175862219,0.29750118255616087,-2.825197008439396,3.4201993735517178,-1.2638479129416211,1.8588502780539429,1.0933115387341061,78.98319462476333,25.871909005959942,1.5613490954977791,11,-0.8300018310546946,-1.2800025939941477,4.795001983642571,5.850002288818352,3.4799957275390554,2,0.04720957613627519,1.2173976141410192,63.06000137329102,1.2439092469656723,62.70000076293945,-1.1170758938955587,61.93999862670898,0.04720957613627519
12737,2023-11-02,63.63000106811523,65.25,62.97999954223633,64.02999877929689,4449500.0,-0.005314993686100888,-1.670587575312188,-0.7999954223633239,41.88975886008441,50.73780425124689,-0.6183934399587443,0.2605494689886072,3.282089533153375,4.982059208305095,31.593967240426824,2.270000457763672,0.24860324670873268,-0.18949909210206073,-2.9801873579972025,2.601189173793088,-1.5848432250496316,1.2058450408455101,-1.9900016784667898,55.124690914470285,6.421833127707636,1.3953441329475735,11,-0.18500137329100852,-0.9400024414062429,4.944999694824226,6.000000000000007,4.399997711181662,3,0.060506085560127376,1.5070437669915784,63.97000122070313,1.2173976141410192,63.06000137329102,1.2439092469656723,62.70000076293945,0.060506085560127376
12738,2023-11-03,64.05000305175781,65.0,63.63999938964844,64.31999969482422,2642100.0,0.006600691129848846,-1.4954048813948442,0.6749954700210403,41.70616956294318,49.50335070135566,-0.9256706161201649,-0.0028696053583701087,2.7434668265594837,4.54721804361958,28.76335552085214,1.3699989318847727,-0.0234677516435724,0.13100280761718608,-2.5346465160826455,2.7966521313170176,-1.2018218542327332,1.4638274694670983,-2.337803649902341,62.025411196619885,18.696345182294287,1.332824661849915,11,-0.6050033569335938,-1.3600044250488281,3.7099990844726562,4.809999465942383,3.5699996948242188,4,0.05183449705913956,-1.670587575312188,63.63000106811523,1.5070437669915784,63.97000122070313,1.2173976141410192,63.06000137329102,0.05183449705913956
12739,2023-11-06,63.88000106811523,64.20999908447266,63.459999084472656,63.9000015258789,2686700.0,-0.002654207268424469,1.3437662051247907,0.0740766904970471,40.126880235186135,47.20157088614565,-0.4870851652609929,0.28823481354870495,2.77849882765441,4.696611154933102,25.95756261383024,0.75,-0.1157062725573823,-0.10649929046631712,-2.69119434782845,2.4781957668958228,-1.398846819147387,1.1858482382147528,-2.0970456542968634,51.92983630255237,14.627898264889488,1.2923475286810684,11,-0.4350013732910085,-1.190002441406243,3.1374988555908274,4.350000381469734,6.9099998474121165,0,0.04445836106921153,-1.4954048813948442,64.05000305175781,-1.670587575312188,63.63000106811523,1.5070437669915784,63.97000122070313,0.04445836106921153
12740,2023-11-07,63.52000045776367,64.06999969482422,63.20000076293945,64.06999969482422,1347100.0,-0.0056355761479666144,2.163636868059842,27.49933244325768,41.47541849884165,45.16170498125019,-0.23662181810894367,0.7040206131551372,3.0033333621705083,5.02364089996675,23.965408960059975,0.8699989318847656,-0.1826035072326846,-0.47899990081786825,-3.0514943123493907,2.093494510713654,-1.7652471065836295,0.807247304947893,-1.667704152221674,33.46151701796155,-0.5050224003322228,1.28624720576576,11,-0.07500076293945312,-0.8300018310546875,2.4650001525878906,3.9150009155273438,6.799999237060547,1,0.05730483592748192,1.3437662051247907,63.88000106811523,-1.4954048813948442,64.05000305175781,-1.670587575312188,63.63000106811523,0.05730483592748192
12741,2023-11-08,62.91999816894531,63.15999984741211,62.22000122070313,63.13999938964844,1915500.0,-0.009445879793677281,6.230699257607269,0.40000277432913256,45.178565224825235,43.88916823062573,0.33951199815118116,1.2076336613247776,3.444225900468723,5.564813991309819,23.26842117599038,1.2999992370605398,-0.12681351014776254,-0.9785020828247042,-3.5549004259942905,1.597896260344882,-2.2667012544094973,0.30969708876008895,-0.9997477895141529,23.10221882018776,-13.574899620594394,1.2881991715847927,11,0.5250015258789062,-0.22999954223632812,2.4050025939941406,3.9900035858154297,7.1300048828125,2,0.06977113028294957,2.163636868059842,63.52000045776367,1.3437662051247907,63.88000106811523,-1.4954048813948442,64.05000305175781,0.06977113028294957
12742,2023-11-09,63.16999816894531,63.9900016784668,63.02999877929688,63.08000183105469,2433800.0,0.003973299543473141,-9.10516382910444,-0.4090719933416563,52.263774206047636,44.38224459168417,0.008932183633298507,0.8665995317815458,3.0421555034831442,5.279355024178585,22.632622776427567,1.0700035095214844,-0.3705790413917285,-0.6425020217895536,-3.1942572295701694,1.9092531859910622,-1.9183796256798615,0.6333755821007543,-1.1831527971027782,34.172567100279764,-6.693381057456726,1.2758776038903075,11,0.5000019073486328,-0.4799995422363281,1.8325023651123047,3.7400035858154297,6.590003967285156,3,0.06775366318438403,6.230699257607269,62.91999816894531,2.163636868059842,63.52000045776367,1.3437662051247907,63.88000106811523,0.06775366318438403
12743,2023-11-10,63.72000122070313,63.79999923706055,62.88000106811523,63.52999877929688,1886200.0,0.008706713118573406,4.257155313351753,2.1112241437775516,59.55284340098601,45.67668591488509,-0.29281732792848203,0.17016616320016453,2.3781547899105604,4.6814026897915895,22.49372264353863,0.9199981689453196,-0.5411060259204845,0.006001091003426495,-2.387802561841319,2.399804743848165,-1.1909007354189427,1.2029029174257957,-1.667892756297448,75.37696533797515,28.479002471856816,1.1969018264223708,11,0.014999389648430395,-1.0300025939941477,1.114999771118157,3.19000053405761,6.290000915527337,4,0.06763963396148531,-9.10516382910444,63.16999816894531,6.230699257607269,62.91999816894531,2.163636868059842,63.52000045776367,0.06763963396148531
12744,2023-11-13,62.25,63.88999938964844,62.209999084472656,63.5,1902000.0,-0.023069698564687324,-1.5263127703268589,-6.5788628332797945,40.04403053096829,45.41577863555426,1.2366895534630515,1.405045574014835,3.728910939378352,6.104638939148771,22.541454155806733,1.6800003051757812,-0.7250179333524045,-1.2690000534057617,-3.453519687089056,0.9155195802775324,-2.361259870247409,-0.17674023656411464,-0.1339337048824305,2.150586150602558,-42.69740091202282,1.0922598168416484,11,1.4799995422363281,1.769998550415039,2.0475006103515625,4.275001525878906,6.519996643066392,0,0.08626510436276358,4.257155313351753,63.72000122070313,-9.10516382910444,63.16999816894531,6.230699257607269,62.91999816894531,0.08626510436276358
12745,2023-11-14,65.70999908447266,65.83999633789061,63.84000015258789,63.84000015258789,2602100.0,0.055582314610002514,-1.1390345750485866,-1.4959991455078125,60.22051450796763,46.93977278087224,-2.0203361637274924,-2.220795933083167,0.2254544570123329,2.6387560572056685,22.308860202897485,3.589996337890611,-0.5524511800227003,2.223999214172366,0.20732770956045954,4.24067071878428,1.2156634618664128,3.2323349664783194,-3.5312541152574397,96.41880573613241,48.66600542951114,1.0083357523059564,11,-1.6850013732910156,-1.6100006103515625,-1.7674980163574219,0.81500244140625,3.160003662109375,1,0.07730941868564267,-1.5263127703268589,62.25,4.257155313351753,63.72000122070313,-9.10516382910444,63.16999816894531,0.07730941868564267
12746,2023-11-15,65.26999664306639,66.12999725341797,65.01999664306639,65.44999694824219,2893400.0,-0.006696126122915147,-2.2647062123438113,-0.09625690266805327,56.6722802355443,48.58227515592334,-1.5383061191637353,-1.9044248754924382,0.599871675759843,3.053650525646148,22.055156471990237,1.1100006103515767,-0.43011804711377977,1.8004968643188306,-0.14758116967686874,3.748574898314523,0.8264578473209809,2.7745358813166803,-3.059997558593736,78.06119867186156,31.473773678362065,0.9740390169978472,11,-1.0999984741210795,-1.1699981689452983,-1.5124969482421733,1.2550048828125142,4.210006713867216,2,0.07737097152577044,-1.1390345750485866,65.70999908447266,-1.5263127703268589,62.25,4.257155313351753,63.72000122070313,0.07737097152577044
12747,2023-11-16,65.98999786376953,66.30999755859375,65.51999664306639,65.80000305175781,1717000.0,0.011031120847768916,-1.1066476781445083,-1.055524943839191,68.7326225985705,51.585214382104155,-2.1102523107389928,-2.601053738879415,-0.20932644238928333,2.302892937980971,20.991886789987536,1.040000915527358,-0.22023392440660672,2.4209981918334975,0.17789115198624472,4.664105231680757,1.2994446719098676,3.5425517117571275,-3.5447988891601554,92.19512648982592,39.30736374529266,1.1215535199236288,11,-1.7299995422363281,-1.8899993896484375,-2.289997100830078,-0.17499923706054688,5.650001525878906,3,0.06152455401453105,-2.2647062123438113,65.26999664306639,-1.1390345750485866,65.70999908447266,-1.5263127703268589,62.25,0.06152455401453105
12748,2023-11-17,65.93000030517578,66.41000366210939,65.66000366210939,66.41000366210939,1463700.0,-0.000909191703833856,2.1249781451162417,-2.5264024414729898,65.97426157774322,54.45714564238828,-1.9618409742962655,-2.4110697224832407,-0.2771685650901077,2.3479191457172988,19.423518828653563,0.75,-0.125392707900005,2.200000572204587,-0.23733124119247861,4.63733238560166,0.9813346655060542,3.41866647890312,-3.1756174438476563,88.57136110066581,32.15338964180628,1.2186659066985355,11,-1.6199989318847656,-1.8300018310546875,-2.125,-0.2550010681152344,5.980003356933594,4,0.058091943171946436,-1.1066476781445083,65.98999786376953,-2.2647062123438113,65.26999664306639,-1.1390345750485866,65.70999908447266,0.058091943171946436
12749,2023-11-20,65.69000244140625,66.08999633789061,64.65000152587889,65.55999755859375,1525900.0,-0.0036401920621664807,2.0967874253462915,-0.2708416116983151,63.16315624473749,56.86689428082114,-1.6070973211451616,-1.9687914712972088,-0.17269160069227496,2.568204709632255,17.5123311344003,1.4399948120117188,0.07100814510242515,1.7675025939941378,-0.6493754084085737,4.184380596396849,0.5590635927927821,2.9759415951954935,-2.570057499999997,71.98442655678731,13.919047909532395,1.2084390012013546,11,-1.3800010681152344,-1.5900039672851562,-1.7125015258789062,-0.220001220703125,5.909996032714844,0,0.06576342722284934,2.1249781451162417,65.93000030517578,-1.1066476781445083,65.98999786376953,-2.2647062123438113,65.26999664306639,0.06576342722284934
12750,2023-11-21,65.52999877929689,65.81999969482422,64.87000274658203,65.73999786376953,935100.0,-0.002435738410149657,4.135080520444563,-1.6153169014083415,58.44153324190182,58.34055739382965,-1.26502198885305,-1.7845048488875932,-0.1664021096900825,2.6933144882154494,16.458966653198857,0.9499969482421875,0.24726804477395348,1.5339988708496222,-0.9876243986818736,4.055622140381125,0.27318723608387074,2.7948105056153736,-2.081047965820325,49.99978325610107,-5.195752928739552,1.2608116347657503,11,-1.2199974060058736,-1.4300003051757955,-1.5299987792968892,-0.05999755859376421,5.959999084472642,1,0.04944297152639532,2.0967874253462915,65.69000244140625,2.1249781451162417,65.93000030517578,-1.1066476781445083,65.98999786376953,0.04944297152639532
12751,2023-11-22,65.90000152587889,65.98000335693361,64.94999694824219,65.62999725341797,1247900.0,0.005646310903013374,3.790639083069903,-1.285740236148975,62.243778905953214,59.44944680493027,-1.3051028067291526,-2.055100761961164,-0.7034957824711938,2.2959633397166925,15.307860328800277,1.0300064086914205,0.4826457259736543,1.7740015029907141,-0.8620273371346912,4.410030343116119,0.4559870829280044,3.0920159230534168,-2.1549454275390474,71.022641067766,15.164712244235815,1.3180144200627042,11,-1.5900001525878764,-1.8000030517577983,-1.837501525878892,-0.43000030517576704,6.439994812011733,2,0.045068302760764345,4.135080520444563,65.52999877929689,2.0967874253462915,65.69000244140625,2.1249781451162417,65.93000030517578,0.045068302760764345
12752,2023-11-24,65.84999847412111,65.87999725341797,65.41999816894531,65.80000305175781,419200.0,-0.0007587716327768224,7.364153429978497,0.18516530093252917,60.11231476250779,59.5116102895438,-0.9330871046545468,-1.93414336847421,-0.8497552887811395,2.299846916255703,14.528878044110954,0.48000335693357954,0.7361282296701788,1.6159984588623217,-1.1199175022090202,4.351914419933664,0.24804047832664367,2.9839564393979927,-1.838447619404306,68.18156202993718,12.562474685227336,1.3679579805356725,11,-1.5399971008300923,-1.8249969482422017,-1.7699985504150533,-0.37999725341798296,5.7300033569335795,4,0.05512536016593961,3.790639083069903,65.90000152587889,4.135080520444563,65.52999877929689,2.0967874253462915,65.69000244140625,0.05512536016593961
12753,2023-11-27,66.26999664306639,66.38999938964844,65.5,66.08999633789061,4282200.0,0.006378104459795031,3.2380338231818535,3.6003357240948106,63.06006659659868,62.068947630169404,-1.065363420851682,-2.121907634005183,-1.4664716555244723,1.848477094639307,12.818431087364935,0.8899993896484375,1.005918689406471,1.8194967269897262,-0.836192992140866,4.4751864461203255,0.491651867424423,3.1473415865550223,-2.01860050761033,93.10328195908984,35.48837322362926,1.327844859565299,11,-1.1449947357177592,-2.244995117187486,-1.52499675750731,-0.799995422363267,6.020004272460952,0,0.0810321867904289,7.364153429978497,65.84999847412111,3.790639083069903,65.90000152587889,4.135080520444563,65.52999877929689,0.0810321867904289
12754,2023-11-28,66.48999786376953,66.94999694824219,65.87999725341797,66.26999664306639,2463800.0,0.003319771115850134,-1.1399993896484375,1.2222269317171137,66.48164777738128,62.764629104548696,-0.6936118172783949,-2.153842039465971,-1.8737297685986931,1.6071662963158246,11.15810690969463,1.0699996948242188,1.192008737254227,1.8499980926513615,-0.8205968792090914,4.520593064511807,0.514700606721135,3.185295578581588,-2.0227409756481336,77.88459775005595,16.50333633838359,1.3352974859302238,11,-0.6899986267089844,-2.1949996948242188,-1.4749975204467773,-1.0199966430664062,6.0800018310546875,1,0.08151610727142478,3.2380338231818535,66.26999664306639,7.364153429978497,65.84999847412111,3.790639083069903,65.90000152587889,0.08151610727142478
12755,2023-11-29,65.77999877929689,66.87000274658203,65.55999755859375,66.66000366210939,1915900.0,-0.010678284062023091,1.0153878657699655,-3.9999999999997415,65.67981006844715,63.76546575264901,0.030576370627557026,-1.2960695306954761,-1.3298936399833252,2.3002928346130176,9.631559249773126,1.3100051879882812,1.2507131074641364,1.0039991378784379,-1.6041117594157868,3.6121100351726554,-0.30005631076866734,2.30805458652555,-1.014813083961002,41.500091552735086,-23.70192094840303,1.304055448647109,11,0.020000457763657664,-1.4850006103515767,-1.0249986648559712,-0.3099975585937642,7.389999389648423,2,0.08847673765320807,-1.1399993896484375,66.48999786376953,3.2380338231818535,66.26999664306639,7.364153429978497,65.84999847412111,0.08847673765320807
12756,2023-11-30,66.98999786376953,67.08000183105469,65.72000122070311,66.04000091552734,3981500.0,0.0183946352527673,1.407070325159364,-1.0795359966708282,68.94839340088281,63.78944028623927,-1.0166993634045838,-2.390794759048063,-2.6812365414416064,1.063201151930997,8.807609518120763,1.3600006103515767,1.7064355464205505,2.062998390197748,-0.6940705086969672,4.820067289092464,0.6844639407503905,3.441532839645106,-1.9626348180848936,94.57808622116004,24.399700627661034,1.3785344494473561,11,-1.1249961853027344,-2.6299972534179688,-2.347498893737793,-1.5199966430664062,6.029998779296875,3,0.06717420724734424,1.0153878657699655,65.77999877929689,-1.1399993896484375,66.48999786376953,3.2380338231818535,66.26999664306639,0.06717420724734424
12757,2023-12-01,67.48000335693361,67.48999786376953,66.75,67.0,2615000.0,0.007314606788920264,1.960036621652552,0.5052683146211943,68.76246342349273,64.09924049132255,-1.422736483390338,-2.716874469082981,-3.2824039645237093,0.5314328193308739,8.594075612395145,0.7399978637695312,1.6779861977941977,2.360503768920907,-0.5486934588002583,5.269700996642079,0.9059051550603243,3.8151023827814896,-2.165270881297161,99.49776293643897,28.73864531008276,1.4545986138605855,12,-1.4100036621093892,-2.9150047302246236,-3.0750036239624166,-2.010002136230483,4.8499984741210795,4,0.07202123205670596,1.407070325159364,66.98999786376953,1.0153878657699655,65.77999877929689,-1.1399993896484375,66.48999786376953,0.07202123205670596
12758,2023-12-04,67.37000274658203,67.75,66.65000152587889,67.05999755859375,1752400.0,-0.0016301215897950305,1.0560725006595773,0.6458396248907065,79.56117823775331,65.92124293499097,-1.2147325091313945,-2.4721429001453714,-3.260377885439638,0.5907830887046543,8.436071888751812,1.099998474121108,1.7386310163052627,2.084503173828125,-0.9441705726870993,5.113176920343349,0.57016630057052,3.598840047085737,-1.7072278088442943,82.64854658454335,3.078271718992994,1.5143368732576117,12,-1.0600013732910156,-2.6750030517578125,-3.100003242492676,-1.9000015258789062,3.7999954223632812,0,0.06249070673648216,1.960036621652552,67.48000335693361,1.407070325159364,66.98999786376953,1.0153878657699655,65.77999877929689,0.06249070673648216
12759,2023-12-05,66.72000122070311,67.48999786376953,66.30999755859375,67.27999877929689,1851400.0,-0.009648233625935254,1.4081743869209808,-1.8064135062634736,58.6324766260679,65.94245886656499,-0.45065156016595154,-1.684849642710688,-2.693855493696347,1.1935044973449038,8.063508004527856,1.1800003051757812,1.5803969790777046,1.2925016403198129,-1.72499805789802,4.310001338537653,-0.21624820878911066,2.8012514894287293,-0.6815257717581602,52.968144700537245,-23.4600365076736,1.5087498491089195,12,-0.37000274658201704,-1.8000011444091655,-2.787502288818345,-1.2499999999999858,4.639999389648452,1,0.08348320732787795,1.0560725006595773,67.37000274658203,1.960036621652552,67.48000335693361,1.407070325159364,66.98999786376953,0.08348320732787795
12760,2023-12-06,67.16000366210939,67.26000213623047,66.66000366210939,66.98000335693361,2427200.0,0.006594760691787105,2.157909530789006,-0.32143051771115533,66.15386822436399,66.3769132352773,-0.7097613315103075,-1.9375069894689148,-3.1546277045705295,0.7175615098389727,7.524698413158368,0.5999984741210795,1.4862735605544088,1.5505039215088061,-1.4213192778990162,4.522327120916621,0.06459232180489494,3.0364155212127173,-0.8500061035156392,70.9361235135835,-5.067153747064253,1.4859115997039092,12,-0.575004577636733,-2.180004119873061,-3.3950042724609517,-1.6900024414062642,3.0099945068359233,2,0.08055383766703184,1.4081743869209808,66.72000122070311,1.0560725006595773,67.37000274658203,1.960036621652552,67.48000335693361,0.08055383766703184
12761,2023-12-07,67.30999755859375,67.77999877929689,66.76999664306639,67.37999725341797,1799000.0,0.0022333813029402627,1.3218366613173274,-0.38888653414148266,62.49998193800849,66.64220958811072,-0.7137748406305633,-1.835876378455282,-3.3079576954447987,0.5404372626581733,6.5757870232540805,1.0100021362304972,1.4538030289842823,1.4809978485107393,-1.2965588875080414,4.258554584529513,0.09221948050135609,2.8697762165201226,-1.0,68.02715439390413,-5.683084805984848,1.3887783680093873,12,-0.6699981689453125,-2.3149986267089844,-3.87249755859375,-1.839996337890625,1.9900054931640625,3,0.08705988445847734,2.157909530789006,67.16000366210939,1.4081743869209808,66.72000122070311,1.0560725006595773,67.37000274658203,0.08705988445847734
12762,2023-12-08,67.44999694824219,67.58000183105469,66.61000061035156,67.25,2275800.0,0.0020799196958307675,3.2173350582147475,-2.8571117166212536,64.17905136595859,66.76654122915069,-0.6738043239462002,-1.7273505974413155,-3.394608218840659,0.35356795397888163,6.136391506613139,0.970001220703125,1.511186785974047,1.4069972991943303,-1.1594594073575024,3.973454005746163,0.12376894591841392,2.6902256524702466,-0.845999145507804,77.55091448857074,5.484199007967106,1.2832283532759177,12,-0.779998779296875,-2.454998016357422,-4.534997940063477,-1.9799957275390625,1.1500015258789205,4,0.08257968787008796,1.3218366613173274,67.30999755859375,2.157909530789006,67.16000366210939,1.4081743869209808,66.72000122070311,0.08257968787008796
12763,2023-12-11,68.02999877929689,68.12999725341797,66.87999725341797,67.19999694824219,2652800.0,0.008598989730122186,1.4271873425972563,4.150072480354081,70.52623970703215,67.21594033244523,-1.0928164937502771,-2.074250320813391,-3.903750221903465,-0.29451737510942166,5.7417818115670585,1.25,1.5208978252573928,1.7714992523193445,-0.6955409527650005,4.238539457403682,0.537979149777172,3.005019354861517,-1.4199981689453267,94.50557742369634,21.50195669181784,1.2335201025421694,12,-1.1850013732910298,-2.8600006103515767,-4.962499618530288,-2.559997558593764,0.26000213623045454,0,0.06320745448942144,3.2173350582147475,67.44999694824219,1.3218366613173274,67.30999755859375,2.157909530789006,67.16000366210939,0.06320745448942144
12764,2023-12-12,67.62000274658203,67.94000244140625,67.23000335693361,67.94000244140625,2433500.0,-0.006026694694570955,3.4374985098823707,-0.3855409504549985,67.56304503647353,67.42518866222593,-0.5650986762458388,-1.3084020633492912,-3.353662252293333,0.040328068343313817,4.956482788570063,0.7999954223632812,1.563121843744014,1.0930030822753878,-0.5773981369994914,2.763404301550267,0.2578024726379482,1.9282036919128274,-1.0100021362304688,66.44765571277273,-9.074773491529896,0.835200609637441,12,-0.6950035095214844,-2.4500045776367188,-4.55250358581543,-2.1500015258789062,0.02999877929686079,1,0.052499190744897284,1.4271873425972563,68.02999877929689,3.2173350582147475,67.44999694824219,1.3218366613173274,67.30999755859375,0.052499190744897284
12765,2023-12-13,70.79000091552734,70.83999633789062,67.18000030517578,67.55000305175781,2310800.0,0.04687959243103612,1.1916218000406598,-10.125002980235081,77.94285365513396,68.42457313492052,-3.296336773967397,-4.298702367294993,-6.349969597135171,-3.1893856398577896,6.097869989658929,3.6599960327148438,1.6272299981724103,4.009001159667974,1.518217731920572,6.499784587415377,2.7636094457942733,5.254392873541676,-3.910003662109375,98.81807392764513,21.787645506448968,1.2453917138737038,12,-2.2150039672851562,-4.265003204345703,-7.722501754760742,-5.319999694824219,-3.779998779296875,2,0.00805198032847021,3.4374985098823707,67.62000274658203,1.4271873425972563,68.02999877929689,3.2173350582147475,67.44999694824219,0.00805198032847021
12766,2023-12-14,70.31999969482422,71.79000091552734,69.86000061035156,71.33999633789062,2902800.0,-0.006639372999358684,1.0104109131801366,-0.31481398629062834,74.37296681171097,69.04796240027811,-2.5750989271846834,-3.6163830833281168,-5.708157879044975,-2.780044139856699,7.626799925931575,1.9300003051757812,1.642668030593157,3.2864997863769503,0.4419195835607752,6.131079989193125,1.8642096849688699,4.708789887785031,-3.1399993896484375,71.6215997278162,-6.25847960492554,1.4222901014080869,12,-1.2700004577636719,-3.3199996948242188,-7.252500534057617,-4.849998474121094,-5.1399993896484375,3,-0.002133127510379529,1.1916218000406598,70.79000091552734,3.4374985098823707,67.62000274658203,1.4271873425972563,68.02999877929689,-0.002133127510379529
12767,2023-12-15,70.05000305175781,70.36000061035156,69.18000030517578,69.41999816894531,5245500.0,-0.003839542722385403,-1.1261255069076912,-0.6176538786623085,70.95348013015641,68.09155149943399,-2.125756023801344,-3.190188129771414,-5.248537255996936,-2.5682625765176113,8.899880705024094,1.1800003051757812,1.7292367574517442,2.813502883911127,-0.2856136662226163,5.912619434044871,1.2639446088442554,4.363061158977999,-2.8700027465820312,64.56218806521186,-10.921656069428167,1.5495582750668713,12,-1.0000038146972656,-3.0500030517578125,-6.982503890991211,-4.5800018310546875,-3.0100021362304688,4,-0.010706637649192552,1.0104109131801366,70.31999969482422,1.1916218000406598,70.79000091552734,3.4374985098823707,67.62000274658203,-0.010706637649192552
12768,2023-12-18,69.76000213623047,70.52999877929688,69.55000305175781,70.08999633789061,2122400.0,-0.004139912960647085,-1.6133485244600876,-0.5237962604146258,67.98682942714879,69.13092403288742,-1.632785962586638,-2.7389694639508377,-4.812538601222855,-2.3189548625749126,10.206111993689293,0.9799957275390625,1.6739426105507107,2.3320018768310575,-0.8977662654328782,5.561770019094993,0.7171178056990897,3.9468859479630254,-1.6580017089843722,55.96532515118115,-18.421094585636283,1.6148840711319712,12,-0.5600013732910156,-2.7600021362304688,-6.580002784729004,-4.290000915527344,-2.2600021362304688,0,-0.01662849235359909,-1.1261255069076912,70.05000305175781,1.0104109131801366,70.31999969482422,1.1916218000406598,70.79000091552734,-0.01662849235359909
12769,2023-12-19,70.01000213623047,70.33999633789061,69.76999664306639,70.01999664306639,2166200.0,0.0035837154865876464,-1.3265032852737417,0.030286916514419664,74.50755911456532,70.05911190957646,-1.527672050843364,-2.7918724608386185,-4.925777422312663,-2.642138439728342,11.276107031700269,0.579994201660142,1.598752609553415,2.366001892089841,-0.9510081156435177,5.6830118998231995,0.7074968882231616,4.02450689595652,-1.170401611328117,61.388317925599345,-16.449221824015815,1.658505003866679,12,-0.8100013732910156,-3.0100021362304688,-6.797502517700195,-4.540000915527344,-2.3100051879882812,1,-0.024567935555211418,-1.6133485244600876,69.76000213623047,-1.1261255069076912,70.05000305175781,1.0104109131801366,70.31999969482422,-0.024567935555211418
12770,2023-12-20,68.76999664306639,70.22000122070311,68.72000122070311,70.09999847412111,2321400.0,-0.017711833385623765,-1.0979128430577072,133.07328244294015,60.277124864767515,69.81212779032747,-0.039417261417327154,-1.366763475023518,-3.584456118883267,-1.4673029205749657,12.045494147470578,1.5,1.4207738072011438,0.9639965057372848,-2.2325847107084797,4.160577722183049,-0.6342941024855975,2.562287113960167,3.0200042724609517,1.6285155483099696,-71.03081597053709,1.5982906082228832,12,0.4300041198730611,-0.9549961090087749,-4.8949975967407084,-3.299995422363267,-1.459999084472642,2,-0.01628610108853945,-1.3265032852737417,70.01000213623047,-1.6133485244600876,69.76000213623047,-1.1261255069076912,70.05000305175781,-0.01628610108853945
12771,2023-12-21,68.87000274658203,69.51000213623047,68.36000061035156,68.87000274658203,1204100.0,0.0014542112606852342,-1.2548955076518018,-0.0,58.40386137572562,69.17044001363492,0.11748994290375947,-1.2994810793339298,-3.633410364048345,-1.6178693383478162,12.859727019861905,1.1500015258789062,1.5574962759605597,0.9155025482177734,-2.182692171680756,4.013697268116303,-0.6335948117314842,2.464599908167031,2.858598175048826,23.502422422703972,-43.8716458479696,1.5490973599492648,12,0.464996337890625,-0.6500015258789062,-4.807504653930664,-3.4000015258789062,-1.3899993896484233,3,-0.027007413041578165,-1.0979128430577072,68.76999664306639,-1.3265032852737417,70.01000213623047,-1.6133485244600876,69.76000213623047,-0.027007413041578165
12772,2023-12-22,69.48000335693361,70.08000183105469,69.19000244140625,69.33999633789061,1448000.0,0.008857275824369681,-3.045499471138007,100.0,62.02964414154993,68.22637383969244,-0.19475206468652573,-1.7113277216252385,-4.1829287305761085,-2.2833800118233256,13.838565458762773,1.2099990844726562,1.6386263738661597,1.344002914428728,-1.6589337390712302,4.346939567928686,-0.157465412321244,2.8454712411787,2.113853552246084,51.613073347725546,-13.257619534525944,1.5014683267499784,12,0.004997253417954539,-1.260002136230483,-5.345005035400405,-4.010002136230483,-1.1900024414062642,4,-0.061888354116331756,-1.2548955076518018,68.87000274658203,-1.0979128430577072,68.76999664306639,-1.3265032852737417,70.01000213623047,-0.061888354116331756
12773,2023-12-26,71.63999938964844,71.77999877929688,69.34999847412111,69.48000335693361,2816500.0,0.031088024299861683,-1.008259903214123,15.42776960383307,73.9299550251591,68.93380828287974,-1.9990378044647485,-3.6347443060329283,-6.281886599264766,-4.467728733671123,15.515548127729941,2.430000305175767,1.8162022718414477,3.235498809814459,-0.015021069433473144,6.486018689062391,1.6102388701905,4.860758749438418,-3.279998779296875,95.90644840340333,28.3103026437108,1.6252599396239646,12,-2.154998779296875,-3.4199981689453125,-7.460000991821289,-6.1699981689453125,-4.769996643066406,1,-0.06420991782958851,-3.045499471138007,69.48000335693361,-1.2548955076518018,68.87000274658203,-1.0979128430577072,68.76999664306639,-0.06420991782958851
12774,2023-12-27,71.91000366210938,72.0,71.06999969482422,71.4800033569336,1608900.0,0.003768903891140374,2.049216414643603,0.19907458100065475,73.49159106447765,68.43922355058459,-1.7841300452162727,-3.6658244475848107,-6.501286173937274,-4.743199027671778,16.910438476568782,0.9300003051757812,2.0033008976651274,3.2345027923583984,-0.23998575380976206,6.708991338526559,1.497258519274311,4.971747065442486,-3.481603088378904,97.5275727202988,29.10002290283984,1.7372442730840816,12,-1.7300033569335938,-3.585002899169922,-7.70500373840332,-6.44000244140625,-6.350006103515625,2,-0.06132670612605018,-1.008259903214123,71.63999938964844,-3.045499471138007,69.48000335693361,-1.2548955076518018,68.87000274658203,-0.06132670612605018
12775,2023-12-28,71.5999984741211,71.62000274658203,70.41999816894531,70.41999816894531,1114100.0,-0.0043110161618811205,-1.0339055377751916,2.7441848086442753,70.88605620190299,68.05178903838369,-1.5054586965265315,-3.0540248265538708,-6.1503275982796595,-4.449299998923465,18.422053551708792,1.4900054931640625,2.1123510227344156,2.633497619628912,-0.7944822882732723,6.061477527531096,0.9195076656778269,4.347487573579997,-3.0287339233398427,89.01094524860513,19.684561458725128,1.713989953951089,12,-1.4199981689453125,-3.164997100830078,-7.394998550415039,-6.129997253417969,-6.470001220703125,3,-0.054469296214978424,2.049216414643603,71.91000366210938,-1.008259903214123,71.63999938964844,-3.045499471138007,69.48000335693361,-0.054469296214978424
12776,2023-12-29,71.48999786376953,71.58000183105469,71.01000213623047,71.51000213623047,1414000.0,-0.001536321406365948,6.12483311081442,-0.01695276888759577,69.72654169078777,67.91546254512052,-1.354478364495705,-2.7295555968711938,-5.974984109842538,-4.367545369879011,19.856810707864607,0.589996337890625,2.2888875753130407,2.298497009277341,-1.1736915244759132,5.770685543030595,0.562402742400721,4.034591276153961,-2.781583895019537,81.85044201655118,13.004074424978782,1.7360942668766237,12,-1.30999755859375,-3.0149993896484375,-7.284997940063477,-6.019996643066406,-6.049995422363281,4,-0.05846972206015644,-1.0339055377751916,71.5999984741211,2.049216414643603,71.91000366210938,-1.008259903214123,71.63999938964844,-0.05846972206015644
12777,2024-01-02,72.33999633789062,72.45999908447266,70.95999908447266,71.25,1626800.0,0.01188975380501267,1.2556359923361977,-54.4881769641495,70.50425096982494,68.19517604986231,-2.0623596544645153,-3.3695454697082425,-6.696834796182031,-5.237621092217566,21.220936840661718,1.5,2.0854167845381397,2.905495834350589,-0.738367537697755,6.5493592063989325,1.083564148326417,4.727427520374761,-3.499918927890633,96.14139154241302,29.27913490126825,1.821931686024175,1,-1.9299964904785156,-3.3999977111816406,-8.13499641418457,-6.8699951171875,-7.619995117187514,1,-0.06718265450632077,6.12483311081442,71.48999786376953,-1.0339055377751916,71.5999984741211,2.049216414643603,71.91000366210938,-0.06718265450632077
12778,2024-01-03,71.58000183105469,72.5,70.94000244140625,72.12999725341797,2702500.0,-0.010505868749095648,1.4185991495301125,-0.5045846515664809,68.23202615067828,67.49789460943042,-1.1365710869528698,-2.401081409408121,-5.773294626620185,-4.49705780445484,22.473624939349406,1.55999755859375,1.9195787951113061,1.9350013732910156,-1.6930787815003896,5.563081528082421,0.12096129589531301,3.7490414506867182,-2.522729120586334,55.769357737593076,-10.684940504484736,1.8140400773957026,1,-1.1500015258789062,-2.5800018310546875,-7.412500381469727,-6.1100006103515625,-6.8800048828125,2,-0.0459625709886472,1.2556359923361977,72.33999633789062,6.12483311081442,71.48999786376953,-1.0339055377751916,71.5999984741211,-0.0459625709886472
12779,2024-01-04,72.29000091552734,72.51000213623047,71.36000061035156,71.81999969482422,2264500.0,0.009918958735827044,1.5274657097823536,-0.8545547864445339,58.92856169721143,67.34805425747973,-1.664143072486027,-2.816813815283737,-6.280078882769686,-5.231817743030717,24.101331023933053,1.1500015258789062,1.833684364028997,2.3665004730224553,-1.1701720249562868,5.903172971001197,0.5981642240330842,4.134836722011826,-2.957310021896461,89.4736457850413,25.99313135209288,1.7683362489893735,1,-1.8549995422363281,-3.2550010681152344,-7.714999198913574,-6.819999694824219,-6.910003662109375,3,-0.07497576567025799,1.4185991495301125,71.58000183105469,1.2556359923361977,72.33999633789062,6.12483311081442,71.48999786376953,-0.07497576567025799
12780,2024-01-05,72.56999969482422,72.86000061035156,71.86000061035156,72.2699966430664,1900900.0,0.003873271209721807,1.2727146622277707,0.6383027076163885,63.70279025594224,67.93682413305936,-1.506890857554609,-2.8150575595174843,-6.420987475137792,-5.522905923354415,25.882326048026727,1.0,1.8143954455800184,2.3759994506835938,-1.0977180993855455,5.849717000752733,0.6391406756490312,4.112858225718156,-2.919577676933372,84.89577124510248,21.517867513804376,1.7368587750345685,1,-1.5449981689453125,-3.3600006103515625,-7.522500991821289,-7.099998474121094,-8.15999603271483,4,-0.09659641953574971,1.5274657097823536,72.29000091552734,1.4185991495301125,71.58000183105469,1.2556359923361977,72.33999633789062,-0.09659641953574971
12781,2024-01-08,73.16999816894531,73.25,72.22000122070312,72.5199966430664,1213000.0,0.00826785829742649,1.5431905735195772,2.1666497126290625,68.2669320573615,68.6298561237051,-1.6011703169129419,-3.1131421548369644,-6.847555223366939,-6.115608259653811,27.414681392296192,1.029998779296875,1.7403050837682486,2.682997894287112,-0.7548411296657065,6.120836918239931,0.9640783823107029,4.401917406263522,-3.1344267199591798,96.53671361006157,31.932669401291946,1.718919511976409,1,-1.8699989318847656,-3.68499755859375,-8.122499465942383,-7.789997100830078,-8.139999389648423,0,-0.10988111407305823,1.2727146622277707,72.56999969482422,1.5274657097823536,72.29000091552734,1.4185991495301125,71.58000183105469,-0.10988111407305823
12782,2024-01-09,73.0199966430664,73.16999816894531,72.30000305175781,72.58999633789062,1090400.0,-0.0020500414053935545,1.383537305477462,0.6615373780766929,69.40470805790335,68.12705090512112,-1.0015353231301987,-2.6608790962317244,-6.53486300611435,-5.96453766958814,29.187708519735523,0.8699951171875,1.9252103749237222,2.2544963836669893,-1.047191798623075,5.556184565957054,0.6036522925219572,3.9053404748120215,-2.534405196938337,90.04313419821915,23.34062751752039,1.6508440911450355,1,-1.18499755859375,-3.2399978637695312,-7.907495498657227,-7.864997863769531,-6.55999755859375,1,-0.1038071014808779,1.5431905735195772,73.16999816894531,1.2727146622277707,72.56999969482422,1.5274657097823536,72.29000091552734,-0.1038071014808779
12783,2024-01-10,72.33000183105469,72.97000122070312,72.2699966430664,72.93000030517578,1371800.0,-0.00944939528530142,1.0588360690684289,-1.3953442983623427,63.12216433052521,66.97489237912642,-0.22727053476390324,-1.7204287135715362,-5.630424611181326,-5.268533540088015,30.607256973178075,0.75,2.1386438748932193,1.34950141906738,-1.756371915521143,4.455374753655903,-0.20343524822688153,2.9024380863616415,-1.4573931873845538,51.32283248427698,-15.388796591234858,1.5529366672942626,1,-0.49500274658203125,-2.5500030517578125,-7.012502670288086,-7.650001525878906,-6.0200042724609375,2,-0.10521222753632287,1.383537305477462,73.0199966430664,1.5431905735195772,73.16999816894531,1.2727146622277707,72.56999969482422,-0.10521222753632287
12784,2024-01-11,71.16999816894531,72.08000183105469,70.75,72.05999755859375,1678200.0,-0.016037655644180138,1.860194588918604,1.4833360883994762,63.69863550576521,66.17629007955554,0.9127050651790398,-0.29600836897014915,-4.289536236818648,-4.1162305018377765,31.52244057593141,1.5800018310546875,2.2581993995169114,0.011997985839840908,-2.660807558730994,2.684803530410676,-1.3244047864455837,1.3484007581252655,2.0800018310546875,16.7999267578125,-55.742398302434395,1.336402772285418,1,0.8300018310546875,-1.3899993896484375,-5.667497634887695,-6.759998321533203,-4.629997253417969,3,-0.09090911039992522,1.0588360690684289,72.33000183105469,1.383537305477462,73.0199966430664,1.5431905735195772,73.16999816894531,-0.09090911039992522
12785,2024-01-12,71.36000061035156,71.81999969482422,71.16999816894531,71.68000030517578,1584600.0,0.0026696985569005793,1.166677263074908,0.3595504654791092,64.06778696657807,65.54753955464335,0.7655885984267314,-0.46495693329829635,-4.304322341352716,-4.31242789545928,30.694220066855273,0.6500015258789062,2.0529824176709894,0.1735004425048885,-2.4949353600910626,2.8419362451008396,-1.160717458793087,1.507718343802864,1.8399993896484403,24.4000244140625,-52.10056120550537,1.3342179012979738,1,0.6399993896484375,-1.4300003051757812,-5.725001335144043,-7.595001220703125,-3.410003662109375,4,-0.0838004947559674,1.860194588918604,71.16999816894531,1.0588360690684289,72.33000183105469,1.383537305477462,73.0199966430664,-0.0838004947559674
12786,2024-01-16,70.16999816894531,71.43000030517578,70.11000061035156,71.41999816894531,2748800.0,-0.016676043038509003,1.0787326837356273,3.906253725293851,53.65850895907708,63.675790442338034,1.9541587670967715,0.751775496757773,-2.978655417393526,-3.1440656741219755,29.052525185385225,1.3199996948242188,1.7989442819145438,-1.0090019226074247,-3.6885124425529625,1.670508597338113,-2.3487571825802007,0.3307533373653513,2.9810018310546837,1.9607060935474219,-74.47877203174396,1.3397552599727713,1,1.5100021362304688,-0.23999786376953125,-4.38749885559082,-6.739997863769531,-2.75,1,-0.08208628555138098,1.166677263074908,71.36000061035156,1.860194588918604,71.16999816894531,1.0588360690684289,72.33000183105469,-0.08208628555138098
12787,2024-01-17,69.30000305175781,70.7300033569336,68.86000061035156,69.83999633789061,1620400.0,-0.01239839161877776,-1.6338100815594072,0.43199462890623863,35.62655704331884,60.05296054152032,2.6234676353452073,1.6471518887559,-1.9693472310884346,-2.3070569246155657,28.039473095128862,1.8700027465820312,1.5620700943473196,-1.8414970397949162,-4.607143800949842,0.9241497213600098,-3.224320420372379,-0.4586736592174532,3.729356972656248,10.705653918835134,-60.65770780740717,1.382823380577461,1,1.7549972534179688,0.6299972534179688,-3.482503890991211,-6.0000038146972585,-1.0400009155273438,2,-0.06161622055444649,1.0787326837356273,70.16999816894531,1.166677263074908,71.36000061035156,1.860194588918604,71.16999816894531,-0.06161622055444649
12788,2024-01-18,68.59999847412111,69.26000213623047,68.31999969482422,69.05000305175781,1774700.0,-0.010101075711553609,1.160918330658669,0.8333521715787348,30.68841711868832,56.9151666994622,3.1919750594568512,2.3777020540314595,-1.1488313557997145,-1.6386959079638785,27.02088484466102,0.9800033569335938,1.3179256908984485,-2.4835014343261577,-5.414828526692872,0.4478256580405571,-3.949164980509508,-1.0178378881428074,4.179199985449202,7.446771814273425,-58.10338081490392,1.4656635461833545,1,2.1850013732910014,1.4650001525878764,-2.767499923706069,-5.299999237060554,-2.0499954223632955,3,-0.031195327073596846,-1.6338100815594072,69.30000305175781,1.0787326837356273,70.16999816894531,1.166677263074908,71.36000061035156,-0.031195327073596846
12789,2024-01-19,68.29000091552734,69.08000183105469,67.87999725341797,69.08000183105469,1807800.0,-0.004518914948820396,2.0379827517938716,1.7555397317871806,30.688444438905137,53.24690605312474,3.212758863606922,2.6901603968560437,-0.7139595058360868,-1.3683736715986754,26.049919080259563,1.2000045776367188,0.9651179795069851,-2.7074989318847713,-5.8637305933221455,0.4487327295526029,-4.285614762603458,-1.1293831011660842,4.1324616428632766,10.406177869347667,-50.020991398252185,1.5781158307186889,1,2.2749977111816406,1.9249992370605469,-2.282503128051758,-4.81500244140625,-0.5800018310546875,4,-0.028994044961030196,1.160918330658669,68.59999847412111,-1.6338100815594072,69.30000305175781,1.0787326837356273,70.16999816894531,-0.028994044961030196
12790,2024-01-22,67.65000152587889,68.48999786376953,67.25,68.27999877929689,2985600.0,-0.009371787685873878,1.3619109900090827,0.7974639535670153,28.901097795521906,48.872924468475894,3.4435934882588697,3.4171494030233163,0.05765763500703258,-0.7688208745018557,26.19358736466294,1.2399978637695312,0.6509689425020468,-3.291498565673848,-6.647555053571352,0.0645579222236563,-4.969526809622607,-1.6134703217250888,4.31821450201447,9.569413796061212,-46.15891730169579,1.6780282439487526,1,2.559997558593764,2.5649986267089986,-1.6025028228759624,-4.175003051757798,0.19999694824221592,0,-0.01640799091374634,2.0379827517938716,68.29000091552734,1.160918330658669,68.59999847412111,-1.6338100815594072,69.30000305175781,-0.01640799091374634
12791,2024-01-23,67.01000213623047,67.87999725341797,66.25,67.56999969482422,2694900.0,-0.00946044900536469,1.7627243573165055,0.8888888888888488,20.022502014625445,43.38601268588947,3.4843196395450207,4.121994267711955,0.843894426382434,-0.18042584885023416,26.87247054841915,1.6299972534179688,0.39533383475459516,-3.8384979248046847,-7.523242914088911,-0.15375293552045832,-5.680870419446791,-1.9961254301625786,4.392027968315688,16.964320686372513,-32.26189941018049,1.8423724946421116,1,2.5999984741210938,2.7399978637695312,0.5399951934814453,-2.180004119873047,1.0099945068359233,1,0.014027679182888608,1.3619109900090827,67.65000152587889,2.0379827517938716,68.29000091552734,1.160918330658669,68.59999847412111,0.014027679182888608
12792,2024-01-24,65.18000030517578,67.33999633789061,64.95999908447266,67.33999633789061,4461100.0,-0.027309383266908682,1.2037052081309874,3.857152588555833,17.871475330473075,38.35815835255034,4.565362084444558,5.916684757473163,2.7938244961606813,1.5904788469464393,27.46638516209203,2.3799972534179545,-0.006477065600464016,-5.4534996032714815,-9.89794016867208,-1.009059037870884,-7.675719885971773,-3.23127932057119,5.50074558473392,5.1163038271144945,-41.49430812320828,2.2222202827002984,1,3.3400001525878906,3.924999237060547,2.844999313354492,0.125,1.3700027465820312,2,0.03436633711693404,1.7627243573165055,67.01000213623047,1.3619109900090827,67.65000152587889,2.0379827517938716,68.29000091552734,0.03436633711693404
12793,2024-01-25,67.04000091552734,67.5,65.84999847412111,66.13999938964844,5967200.0,0.028536370077369755,-1.2297267342657219,-0.41666813838899663,26.3726385617459,34.210825358770414,2.09653471279357,3.89404368312816,1.0601071996303375,-0.30115850178478354,27.15175845877394,2.3199996948242188,-0.5071048945592906,-3.363499069213873,-8.057710313320484,1.3307121748927386,-5.710604691267179,-1.0163934471605671,2.7254254855124316,50.4854476803508,8.912683274451922,2.347105622053302,1,1.3499984741210938,2.0649986267089844,0.9849987030029297,-1.7350006103515625,0.4199981689453125,3,0.018198108652181633,1.2037052081309874,65.18000030517578,1.7627243573165055,67.01000213623047,1.3619109900090827,67.65000152587889,0.018198108652181633
12794,2024-01-26,67.5,67.79000091552734,66.98999786376953,67.31999969482422,2284700.0,0.006861561428858964,1.1052652712944837,0.2,27.546504500936948,30.15290508481029,1.185910667841398,3.2535283326015048,0.7817301302659558,-0.7834151722175307,26.62103554018872,0.8000030517578125,-1.0429411466935221,-2.682999801635745,-7.492147738791573,2.126148135520083,-5.087573770213652,-0.2784258330578382,1.4965580303890391,71.95472503911957,34.38060618210669,2.404573968577911,1,0.6949996948242188,1.6049995422363281,0.6000003814697266,-2.1949996948242188,-0.3899993896484375,4,-0.014074028862847254,-1.2297267342657219,67.04000091552734,1.2037052081309874,65.18000030517578,1.7627243573165055,67.01000213623047,-0.014074028862847254
12795,2024-01-29,67.69999694824219,68.0,67.26999664306639,67.44000244140625,2155800.0,0.0029629177517360716,-1.4333197701031821,1.444411477980757,24.885208782001072,26.955871731801846,0.46057922174124144,2.894789521290022,0.6578806541653677,-0.9858914569659589,26.59450915485405,0.730003356933608,-1.5111356140832015,-2.2880027770996065,-7.170936769430355,2.594931215231142,-4.729469773264981,0.1534642190657678,0.6507116508002326,90.13148153260437,57.53654628572058,2.441466996165373,1,0.1450042724609375,1.4050025939941406,0.40000343322753906,-2.3949966430664062,0.5500030517578125,0,0.0001477420484687908,1.1052652712944837,67.5,-1.2297267342657219,67.04000091552734,1.2037052081309874,65.18000030517578,0.0001477420484687908
12796,2024-01-30,67.30999755859375,67.93000030517578,66.97000122070311,67.54000091552734,2186700.0,-0.00576070025448594,-1.1098972961642914,-0.8846469863254885,24.348605150288137,25.70276596590955,0.4494926553413876,3.115300402870915,1.1352504488828004,-0.6086479763238515,26.6250894797268,0.9599990844726705,-1.9478482344601105,-2.4690021514892635,-7.438308739644285,2.5003044366657576,-4.953655445566767,0.015651142588239964,-2.3499984741210938,77.30255810509989,49.82742342154589,2.4846532940775097,1,-0.1999969482421875,1.7950019836425781,1.1975030899047852,-0.6749973297119141,1.6500015258789062,1,0.008022595975542668,-1.4333197701031821,67.69999694824219,1.1052652712944837,67.5,-1.2297267342657219,67.04000091552734,0.008022595975542668
12797,2024-01-31,67.48000335693361,68.0,66.58000183105469,67.91000366210939,15490300.0,0.002525713928185347,3.6557852738486027,1.8695392576375758,27.144228522120656,25.30896723295759,-0.006514907824936245,2.7010098335538117,1.0331805837822827,-0.8057193513123195,26.276895773620385,1.4199981689453125,-2.4407966541511996,-2.0559967041015454,-6.973039926866065,2.861046518662974,-4.514518315483812,0.4025249072807213,-2.4606042480468915,75.81412678980196,49.234120056592985,2.458521611382263,1,-0.4600028991699361,1.6249961853027202,1.2974967956542827,-0.7650032043457173,1.789993286132784,2,0.008002271180641563,-1.1098972961642914,67.30999755859375,-1.4333197701031821,67.69999694824219,1.1052652712944837,67.5,0.008002271180641563
12798,2024-02-01,68.29000091552734,68.37999725341797,66.05999755859375,67.22000122070311,2821300.0,0.012003519832523901,2.7120221681040535,-2.488369617288584,35.964928587841,25.895243249506017,-0.9667769028108637,1.720085614501329,0.30386608916343505,-1.656230415770409,25.986406057746294,2.3199996948242188,-2.7489067040450834,-1.0814990997314453,-5.930277721689421,3.7672795222265307,-3.5058884107104262,1.3428902112475356,-3.151377770996092,96.12084699444566,65.4821694583293,2.424389310978985,2,-1.56500244140625,0.8149986267089844,0.5625,-1.5750007629394531,1.0999984741210938,3,-0.025479540788436283,3.6557852738486027,67.48000335693361,-1.1098972961642914,67.30999755859375,-1.4333197701031821,67.69999694824219,-0.025479540788436283
12799,2024-02-02,66.87000274658203,67.80000305175781,66.16000366210939,67.75,2000600.0,-0.020793646945499455,2.3469260651921453,-0.82242757420835,30.461276333534087,26.068596420396258,0.2577131061249389,2.859836850200935,1.7974473614904696,-0.286531969419471,25.67495524072857,2.1299972534179545,-2.8612440435145317,-2.230497360229492,-6.9976355101129855,2.536640789654001,-4.614066435171239,0.15307171471225445,-1.536897155517579,34.91402131626804,3.3421849521156304,2.383569074941749,2,-0.20000457763671875,2.234996795654297,1.9824981689453125,-0.15500259399414062,2.589996337890625,4,0.008823034449789713,2.7120221681040535,68.29000091552734,3.6557852738486027,67.48000335693361,-1.1098972961642914,67.30999755859375,0.008823034449789713
12800,2024-02-05,65.55999755859375,66.26000213623047,65.48000335693361,66.15000152587889,2401400.0,-0.01959032651685122,-1.0800179038280013,0.67046114632009,30.146423910429206,27.193476631041122,1.3858060833240273,3.813250395599354,3.1724885877474946,0.9583390537687677,25.283937684410095,1.3899993896484233,-2.909098710481487,-3.19000244140625,-7.9136797237244565,1.5336748409119565,-5.55184108256536,-0.8281638002471396,2.8199996948242188,2.7584265524530367,-31.214039169366288,2.3618386411591046,2,1.1100006103515625,3.545001983642578,3.692502975463867,1.2600021362304688,4.090003967285142,0,0.02364251234714443,2.3469260651921453,66.87000274658203,2.7120221681040535,68.29000091552734,3.6557852738486027,67.48000335693361,0.02364251234714443
12801,2024-02-06,65.12999725341797,65.55999755859375,65.05999755859375,65.44999694824219,2395000.0,-0.006558882263402621,-1.1739173701756422,0.5423687171065523,31.333913904683854,28.68930313928676,1.6998391206891057,3.805120840069293,3.6519410729498816,1.3128583402444178,24.740131278463785,0.5,-2.958963024969691,-3.2180027008056697,-7.721178396766106,1.2851729951547597,-5.469590548785888,-0.9664148528254515,3.1920001220703114,2.1084247367054343,-33.36928930747671,2.2515878479802147,2,1.5900001525878906,3.9750022888183594,4.17750358581543,1.69000244140625,3.3199996948242188,1,0.04790423580769154,-1.0800179038280013,65.55999755859375,2.3469260651921453,66.87000274658203,2.7120221681040535,68.29000091552734,0.04790423580769154
12802,2024-02-07,65.44000244140625,65.62999725341797,64.62000274658203,65.26000213623047,2106600.0,0.004759791203154284,2.6071881088298205,-0.5625014901175405,35.34325531491754,29.686038334083612,1.5987158469180969,3.054743085346445,3.397621943620152,0.9159541438786789,24.24028660913772,1.0099945068359375,-2.9319137734661354,-2.5289978027343807,-6.634947010906046,1.5769514054372777,-4.5819724068202135,-0.4760231986485479,2.751514941406242,21.80853438305298,-16.503775352112534,2.052974604085829,2,1.05999755859375,3.4949989318847656,3.8874969482421875,1.3799972534179688,3.3600006103515625,2,0.053789677746698406,-1.1739173701756422,65.12999725341797,-1.0800179038280013,65.55999755859375,2.3469260651921453,66.87000274658203,0.053789677746698406
12803,2024-02-08,64.72000122070311,65.37999725341797,63.63000106811523,65.06999969482422,2574200.0,-0.011002463231076676,2.6082633967547477,-1.9444326707074922,34.04827309253372,30.408457066483248,2.1847684486874925,3.3469922382477932,4.152551003957669,1.5433486677671624,23.900906295752485,1.8100013732910227,-2.786338554661441,-2.868498992919939,-6.67213836162874,0.935140375788869,-4.770318677274346,-0.9666793085655314,3.257225283935554,26.13907995400389,-15.054486119355104,1.9018196843544037,2,1.2849979400634908,3.7199993133545064,4.954998016357436,2.329998016357436,4.2399978637695455,3,0.0703027709602051,2.6071881088298205,65.44000244140625,-1.1739173701756422,65.12999725341797,-1.0800179038280013,65.55999755859375,0.0703027709602051
12804,2024-02-09,64.69999694824219,64.95999908447266,64.33999633789061,64.45999908447266,1761100.0,-0.00030908949449348633,-1.5833267106412476,-0.6857111716620975,36.04540963005794,31.648479382934013,1.9733414027924567,3.011846255750413,4.200878419054646,1.4751185301606426,25.20808208691532,0.6200027465820455,-2.428196602041865,-2.5650032043457003,-6.182059927108696,1.0520535184172957,-4.373531565727191,-0.7564748429642094,2.929451521474604,40.68423747423646,-4.323285443518181,1.8085283613814962,2,1.305002212524414,3.7400035858154297,5.015003204345703,2.3700027465820312,4.8000030517578125,4,0.07248844919047048,2.6082633967547477,64.72000122070311,2.6071881088298205,65.44000244140625,-1.1739173701756422,65.12999725341797,0.07248844919047048
12805,2024-02-12,65.37999725341797,65.44000244140625,64.55999755859375,64.79000091552734,1659000.0,0.01051005158036955,1.478863553330038,2.4583399561305908,42.31855586779379,33.645140573767975,1.0388912495777163,1.9614320289903446,3.580575775783288,0.7263883540538529,26.38053820552857,0.8800048828125,-2.253228975075203,-1.5860027313232479,-4.736304538681139,1.5642990760346436,-3.1611536350021936,-0.010851827644302148,1.929495424170696,87.49997615809666,37.33639168066098,1.5751509036789442,2,0.6250019073486328,3.0600032806396484,4.355003356933594,1.6950035095214844,4.120002746582031,0,0.062404435644747513,-1.5833267106412476,64.69999694824219,2.6082633967547477,64.72000122070311,2.6071881088298205,65.44000244140625,0.062404435644747513
12806,2024-02-13,64.41000366210939,65.43000030517578,63.1500015258789,65.05999755859375,1679000.0,-0.014836243989867604,2.28057522366761,-1.1016914084725358,46.05130235619001,35.74592655533124,1.7369155072998552,2.6116777562705096,4.561218600169852,1.6283394342141122,28.817963523088295,2.279998779296882,-2.1501406475038465,-2.267996597290022,-5.232685025717174,0.6966918311371302,-3.750340811503605,-0.7856523830764388,2.6051296867213978,50.80662527918166,-4.846314734654044,1.4823442142135768,2,1.3549957275390483,3.789997100830064,5.707496643066392,2.839996337890611,5.759994506835923,1,0.08135378925388959,1.478863553330038,65.37999725341797,-1.5833267106412476,64.69999694824219,2.6082633967547477,64.72000122070311,0.08135378925388959
12807,2024-02-14,65.02999877929689,65.12000274658203,64.23000335693361,64.54000091552734,2308800.0,0.009625758142166152,1.6566916043224846,-0.7538499460068931,38.19035469055245,35.993196122299175,0.8189621141514749,1.7448413850131885,3.9434999191807236,0.9567883182768782,31.25463377665369,0.8899993896484233,-2.030005024765984,-1.4345012664794723,-4.213327464327847,1.3443249313689023,-2.8239143654036667,-0.04508816755527789,1.5986213872387083,82.09591710949411,24.723993693878533,1.389413098924189,2,0.44500350952147016,3.13000106811522,5.3625011444091655,2.4150009155273295,4.529998779296861,2,0.05259108462468709,2.28057522366761,64.41000366210939,1.478863553330038,65.37999725341797,-1.5833267106412476,64.69999694824219,0.05259108462468709
12808,2024-02-15,66.45999908447266,66.48999786376953,65.30000305175781,65.38999938964844,1813000.0,0.02198985594370062,1.1061906272997954,2.1836823666795784,44.51476504611837,37.55469486814187,-1.0034459102217284,0.15420350682191497,2.5359859048677436,-0.503723247640977,32.92259039424795,1.459999084472642,-1.8351092062436294,0.10249900817871094,-2.488562277394621,2.693560293752043,-1.193031634607948,1.3980296509653698,-3.309997558593757,99.10183197039609,41.7745157969469,1.2955306427866657,2,-1.6399993896484375,1.6000022888183594,4.347499847412109,0.9850006103515625,2.7700042724609517,3,0.035209208539273895,1.6566916043224846,65.02999877929689,2.28057522366761,64.41000366210939,1.478863553330038,65.37999725341797,0.035209208539273895
12809,2024-02-16,66.30999755859375,66.59999847412111,65.52999877929689,66.13999938964844,2538000.0,-0.002257019680187655,1.8533325195311419,0.15887683872025782,42.629913997459546,38.94174932225635,-1.0518480066391476,0.15627473966910088,2.7281490072849977,-0.3785491115812647,34.34792491705979,1.0699996948242188,-1.7120539795539713,0.05149765014648722,-2.374730508190609,2.4777258084835836,-1.161616429022061,1.2646117293150354,-3.093196105957041,91.59416892600109,36.82941888431887,1.2131140791685484,2,-1.43499755859375,1.3050041198730469,4.497501373291016,1.1350021362304688,1.920005798339858,4,0.03996383084673272,1.1061906272997954,66.45999908447266,1.6566916043224846,65.02999877929689,2.28057522366761,64.41000366210939,0.03996383084673272
12810,2024-02-20,66.54000091552734,67.15000152587889,66.01999664306639,66.19999694824219,1922900.0,0.003468607531320611,-2.2285642663293914,2.0000448792747507,45.84684113020239,40.55429679175841,-1.260805986739399,-0.1698596660857845,2.529664402377932,-0.6029149574232378,35.257879863834596,1.1300048828125,-1.7778185679198089,0.3370010375976591,-2.0045068261240573,2.6785089013193684,-0.8337528942631991,1.5077549694585173,-3.1878715820312564,84.74998474121126,31.479689769426784,1.1707539318608555,2,-1.3899993896484517,0.9449996948242188,4.349998474121094,0.904998779296875,2.8600006103515483,1,0.04448450621800237,1.8533325195311419,66.30999755859375,1.1061906272997954,66.45999908447266,1.6566916043224846,65.02999877929689,0.04448450621800237
12811,2024-02-21,67.94999694824219,68.01000213623047,66.68000030517578,66.94999694824219,2136100.0,0.021190201582726775,1.3749812672851869,2.941142151912936,52.23593480389695,42.43126117942279,-2.4906348067683695,-1.587199426688386,1.1633857557683598,-1.9910336134144302,35.363674765832144,1.470001220703125,-1.6115463516453303,1.6999973297119197,-0.7451567270784665,4.145151386502306,0.47742030131672664,2.922574358107113,-4.3699952832031315,98.41256065168774,46.01132992328335,1.2225770283951933,2,-2.3699951171875,-0.6599960327148438,3.015003204345703,-0.2799968719482422,2.7800064086914062,2,0.02281093629685449,-2.2285642663293914,66.54000091552734,1.8533325195311419,66.30999755859375,1.1061906272997954,66.45999908447266,0.02281093629685449
12812,2024-02-22,67.41999816894531,68.19999694824219,67.05000305175781,67.5,4509600.0,-0.0077998352185442155,-1.8048903031318038,-0.0800018310546875,45.74778855770184,43.73120734221925,-1.8441715499947264,-0.9283797379451926,1.727331357569966,-1.414713400383775,34.7756296728072,1.149993896484375,-1.343629365822892,1.0579986572265625,-1.385997887380455,3.501995201833573,-0.16399961507694627,2.2799969295300713,-3.485596466210943,73.1034337609311,25.14880540226534,1.2219982723035059,2,-1.7449989318847656,-0.4799957275390625,3.3850021362304688,0.3100013732910156,3.0200042724609375,3,0.04078908446584162,1.3749812672851869,67.94999694824219,-2.2285642663293914,66.54000091552734,1.8533325195311419,66.30999755859375,0.04078908446584162
12813,2024-02-23,68.26000213623047,69.33000183105469,67.58000183105469,68.16999816894531,3213600.0,0.012459270099358655,-1.7559127963907462,-1.1250238413122258,57.20206254358241,46.081946554833074,-2.3794425149988427,-1.7626709984017026,0.913036988955028,-2.198250955065447,33.98516125743758,1.910003662109375,-1.032016668516036,1.8370025634765597,-0.7357544538270417,4.409759580780161,0.5506240548247661,3.1233810721283533,-3.8990409089453237,71.84213590751565,21.31933133618037,1.2863785086518,2,-2.020000457763672,-2.020000457763672,2.2324981689453125,-0.5300025939941406,1.8699951171875,4,0.019044760938752958,-1.8048903031318038,67.41999816894531,1.3749812672851869,67.94999694824219,-2.2285642663293914,66.54000091552734,0.019044760938752958
12814,2024-02-26,66.55000305175781,68.11000061035156,66.52999877929689,68.05000305175781,2288000.0,-0.025051260342182746,-1.0519390444484271,-16.665932016614395,54.92539896786851,47.48270689928582,-0.42401215896315136,-0.13438233379595488,2.642622829319407,-0.405229676446055,33.68309280783133,1.7300033569335795,-0.8301435146205591,0.17450332641601562,-2.349140611110201,2.698147263942225,-1.0873186423470855,1.4363252951791168,-1.5927569520203235,16.01225311110584,-38.8772452384609,1.2618219687631052,2,-0.3100013732910156,-0.3100013732910156,3.8749961853027344,1.1799964904785156,3.3499984741210795,0,0.040270476067318706,-1.7559127963907462,68.26000213623047,-1.8048903031318038,67.41999816894531,1.3749812672851869,67.94999694824219,0.040270476067318706
12815,2024-02-27,67.70999908447266,67.80000305175781,66.66999816894531,66.76000213623047,1774600.0,0.017430442968014326,1.0,-0.633331298828125,61.966614671652934,49.25107493433726,-1.3619649898113835,-1.3634978548236774,1.4139024933660096,-1.4776490732906495,33.5667048994991,1.25,-0.5020425451905055,1.3339992523193303,-1.1907535580980237,3.8587520627366843,0.07162284711064615,2.5963756575280144,-2.2280222969771017,42.14282210996096,-18.62077773358638,1.2623764052086788,2,-0.9299964904785156,-1.4699974060058594,2.6800003051757812,0.020000457763671875,2.1399993896484517,1,0.007679874161749867,-1.0519390444484271,66.55000305175781,-1.7559127963907462,68.26000213623047,-1.8048903031318038,67.41999816894531,0.007679874161749867
12816,2024-02-28,67.84999847412111,67.97000122070311,67.09999847412111,67.61000061035156,2113700.0,0.002067632425659882,2.6249860923469135,0.2526301418268994,61.35719899645719,51.82516874610445,-1.0758191523662646,-1.5399199462508761,1.2205405216304257,-1.5283686421434908,33.226705907631256,0.8700027465820028,-0.18098823451288126,1.4469985961914205,-1.1308025791970522,4.0247997715799,0.15809800849717703,2.735899183885664,-1.9062586813984552,47.14279486215358,-17.7821452058337,1.2889005876942397,2,-0.534996032714858,-1.609996795654311,2.3625011444091655,-0.11999893188477984,2.970001220703111,2,0.02284455544017394,1.0,67.70999908447266,-1.0519390444484271,66.55000305175781,-1.7559127963907462,68.26000213623047,0.02284455544017394
12817,2024-02-29,68.01999664306639,68.91999816894531,67.66000366210939,68.05000305175781,4416000.0,0.00250549996710947,-2.3600195314487737,-0.12502781574853386,66.40158412477646,54.25703753262202,-0.8684051563128321,-1.7574966906796448,1.0067590738050711,-1.5985697979314324,32.458315154389794,1.2599945068359233,0.03499510651998605,1.589997100830061,-1.0459564240950812,4.225950625755203,0.27202033836748285,2.9079738632926393,-1.66990540574389,53.2141514215174,-15.930510486952429,1.317976762462572,2,-0.5899963378906108,-1.7799949645995952,1.6600036621093892,-0.2899971008300639,2.660003662109389,3,0.039841323840221765,2.6249860923469135,67.84999847412111,1.0,67.70999908447266,-1.0519390444484271,66.55000305175781,0.039841323840221765
12818,2024-03-01,66.55000305175781,67.83000183105469,66.37000274658203,67.77999877929689,2057300.0,-0.021611197645632685,1.1954843224762801,40.991100940738754,58.0365310121196,55.96888386758425,0.6880543947670361,-0.44748598729971434,2.424334242539828,-0.05818901310323099,31.618185452134608,1.6499938964843608,0.25720659824092706,0.2070034027099581,-2.281183774493229,2.695190579913138,-1.0370901858916284,1.4510969913115446,2.779998779296875,7.058848168792429,-62.97245065384164,1.2440935886015916,3,1.1249961853027344,-0.3100013732910156,2.2624969482421875,1.1799964904785156,4.339996337890625,4,0.05845227965839572,-2.3600195314487737,68.01999664306639,2.6249860923469135,67.84999847412111,1.0,67.70999908447266,0.05845227965839572
12819,2024-03-04,67.45999908447266,67.56999969482422,66.26000213623047,66.31999969482422,1353300.0,0.013673869135770289,-1.0793702694520133,-0.9268319914649622,58.858629747423656,57.414638158386616,-0.04655457959287901,-1.3818635093475962,1.4633537860611057,-0.8992962035518701,30.757625737059236,1.30999755859375,0.5572714805959293,1.0874996185302734,-1.4406642242942382,3.615663461354778,-0.1765823028819824,2.3515815399425293,1.8108027648925713,45.11273451101531,-21.770813121448093,1.2640819214122534,3,0.3350028991699219,-1.2199974060058594,1.2875003814697266,0.2700004577636719,1.4599990844726562,0,0.03957898317789743,1.1954843224762801,66.55000305175781,-2.3600195314487737,68.01999664306639,2.6249860923469135,67.84999847412111,0.03957898317789743
12820,2024-03-05,67.11000061035156,68.66000366210939,66.81999969482422,67.72000122070311,1361800.0,-0.005188237160851816,-2.092437298045877,-0.5350885411786627,62.140296037510325,58.51512273989921,0.4389629148915617,-0.958954853552882,1.797224834448997,-0.49356045493945544,29.20407510858101,1.8400039672851705,0.7005164057392363,0.6600009918212919,-1.8583017821797512,3.178303765822328,-0.5991503951792225,1.9191523788218063,2.0403692504882684,31.95487751361677,-35.43541848988583,1.2591513870005187,3,0.6850013732910156,-0.8699989318847656,1.539999008178711,0.6199989318847656,1.7299957275390483,1,0.04157354924978174,-1.0793702694520133,67.45999908447266,1.1954843224762801,66.55000305175781,-2.3600195314487737,68.01999664306639,0.04157354924978174
12821,2024-03-06,68.25,68.55999755859375,67.44000244140625,67.75,1292900.0,0.016987026959922158,1.0,-0.8196713110038463,63.83163922090928,60.524439480255595,-0.7308639201394413,-1.9533774172779488,0.6507884101190058,-1.5971331378833185,27.358868913245203,1.4499969482421875,0.9184958105138747,1.6440002441406278,-0.9162076571532509,4.204208145434507,0.36389629349368136,2.9241041947875743,0.7847551518554496,74.81206134501264,8.898500659292623,1.2801039506469416,3,-0.4549980163574219,-2.009998321533203,0.22500038146972656,-0.5200004577636719,0.37999725341796875,2,0.02344320108602349,-2.092437298045877,67.11000061035156,-1.0793702694520133,67.45999908447266,1.1954843224762801,66.55000305175781,0.02344320108602349
12822,2024-03-07,68.95999908447266,69.19999694824219,68.54000091552734,68.91000366210939,1193500.0,0.0104029169886104,1.4905926555054918,0.09999084472653408,61.44690436133766,60.99608857111728,-1.3403982313254659,-2.5150962763804046,-0.07719532689927178,-2.265568393923644,25.334539409110864,0.9499969482421875,1.116112608152207,2.177999496459961,-0.5247048275056301,4.880703820425552,0.8266473344771583,3.5293516584427636,-2.6999969482421875,91.8367929498042,28.877044496655394,1.3513521619827973,3,-1.2299995422363281,-2.7199974060058594,-0.8524990081787109,-0.41499900817871094,-1.0800018310546875,3,0.02697216698151572,1.0,68.25,-2.092437298045877,67.11000061035156,-1.0793702694520133,67.45999908447266,0.02697216698151572
12823,2024-03-08,69.26999664306639,69.48000335693361,68.66999816894531,69.01999664306639,920300.0,0.004495324285228142,1.4178774766566353,5.00045780558665,63.357421975865435,61.93298001645027,-1.6674072439492846,-2.600047701780838,-0.47157992557633577,-2.544551306915224,22.837503271607467,0.8100051879882955,1.149466129256652,2.2604972839355355,-0.4771571023943295,4.9981516702654005,0.891670090770603,3.629324477100468,-2.9511946105956923,93.4780548368439,32.73006461020209,1.3688271931649327,3,-1.3999938964843608,-2.954994201660142,-1.207496643066392,-0.3199958801269389,-2.459999084472642,4,0.020355185945436727,1.4905926555054918,68.95999908447266,1.0,68.25,-2.092437298045877,67.11000061035156,0.020355185945436727
12824,2024-03-11,69.38999938964844,69.86000061035156,69.0,69.11000061035156,1273500.0,0.0017323914017262076,-2.44000244140625,1.1199951171875,62.98999135519043,62.04668853684333,-1.4999241457992127,-2.4777049621305025,-0.6850195242352868,-2.639871604764153,20.29792634694806,0.8600006103515625,1.316233749103361,2.1459999084472656,-0.5620093690996839,4.854009185994215,0.7919952696737909,3.5000045472207404,-2.9447493041992203,84.53943818561007,25.71932088566266,1.354004638773472,3,-1.3299980163574219,-2.884998321533203,-1.4750003814697266,-0.4399986267089844,-1.3499984741210938,0,0.021616947877128423,1.4178774766566353,69.26999664306639,1.4905926555054918,68.95999908447266,1.0,68.25,0.021616947877128423
12825,2024-03-12,69.45999908447266,69.51999664306639,68.70999908447266,68.97000122070311,1387600.0,0.0010087865029533294,1.655760259152329,1.7500000000000508,57.840108824049054,61.65590073990909,-1.4478363154356657,-2.3466845698183647,-0.8395752112564594,-2.6880440171603226,18.1232006375985,0.8099975585937358,1.2880967000324972,2.0119995117187557,-0.7193803926337949,4.743379416071306,0.6463095595424875,3.377689463895024,-2.809863967529296,83.47099882091086,28.433874182974094,1.365689952176275,3,-1.3999977111816406,-2.954998016357422,-1.572500228881836,-0.5099983215332031,-1.3300018310546875,1,-0.007774271849192327,-2.44000244140625,69.38999938964844,1.4178774766566353,69.26999664306639,1.4905926555054918,68.95999908447266,-0.007774271849192327
12826,2024-03-13,69.65000152587889,70.30000305175781,69.37999725341797,69.73000335693361,1607600.0,0.0027354224576818797,-1.967710973838998,-0.16326975476844563,62.00218945072379,61.167079109458804,-1.5149724657816535,-2.238774485814119,-1.1101229702807558,-2.8425979535933266,15.404518416444912,0.9200057983398438,1.4268370750537542,1.9400020599365035,-0.5598331528172622,4.439837272690269,0.6900844535596207,3.1899196663133864,-2.807274479331042,63.06813994720037,9.890126945923235,1.2499176063768795,3,-1.3699989318847514,-2.9249992370605327,-1.7625026702880717,-0.7000007629394389,0.2799987792968892,2,-0.011629650685467952,1.655760259152329,69.45999908447266,-2.44000244140625,69.38999938964844,1.4178774766566353,69.26999664306639,-0.011629650685467952
12827,2024-03-14,68.44999694824219,69.68000030517578,67.98999786376953,69.30000305175781,1784500.0,-0.017229067499601403,1.099381118914257,10.624833110810645,50.98443047872345,60.3835123835259,-0.2766506186871851,-0.8109952936790137,-0.03367072200703092,-1.5882155452454612,12.150875925593931,1.69000244140625,1.3615063820285371,0.5689975738525419,-1.6056873834396868,2.7436825311447706,-0.5183449047935795,1.6563400524986633,-1.330687821277536,19.91333555719226,-29.62718767449537,1.0873424786461163,3,-0.16999435424804688,-1.7249946594238281,-0.5374984741210938,0.6100044250488281,2.2100067138671875,3,0.002629661259326177,-1.967710973838998,69.65000152587889,1.655760259152329,69.45999908447266,-2.44000244140625,69.38999938964844,0.002629661259326177
12828,2024-03-15,68.80000305175781,69.19000244140625,68.13999938964844,68.13999938964844,4035600.0,0.005113310724911724,-2.1818097748185137,-0.7764693210785194,63.57057793860781,60.907062182546355,-0.3061220342738835,-1.0294880059843905,-0.481208791819725,-1.860658858685099,10.225564654172922,1.0500030517578125,1.3059112500795607,0.8020034790039006,-1.3014025137022998,2.905409471710101,-0.2496995173491996,1.8537064753570007,-1.4262384108097024,35.06508090112525,-17.943381924567788,1.051702996353101,3,-0.24000167846679688,-2.075000762939453,-1.0825023651123047,0.13499832153320312,2.0499954223632812,4,-0.013372176708302264,1.099381118914257,68.44999694824219,-1.967710973838998,69.65000152587889,1.655760259152329,69.45999908447266,-0.013372176708302264
12829,2024-03-18,68.95999908447266,69.31999969482422,68.45999908447266,68.86000061035156,1282800.0,0.002325523628167181,1.0975632449129598,0.15151199889027606,58.57339609885367,60.51073996714007,-0.2581099599162968,-1.033775448096904,-0.7617774152828645,-1.927482897101271,8.341317851480236,0.8600006103515625,1.1864192858607936,0.8294994354248075,-1.1567942045305557,2.8157930753801708,-0.1636473845528741,1.8226462554024891,-1.3521353706597665,41.991300528111445,-11.879708857109243,0.9931468199776844,3,-0.089996337890625,-2.234996795654297,-1.7374992370605469,-0.5199985504150391,1.8600006103515625,0,-0.031177516740469535,-2.1818097748185137,68.80000305175781,1.099381118914257,68.44999694824219,-1.967710973838998,69.65000152587889,-0.031177516740469535
12830,2024-03-19,69.5,69.63999938964844,68.75,69.08999633789061,1225500.0,0.007830639830285868,1.5796992481203007,4.10009918364247,60.72823562443512,60.165917345309595,-0.47319874582866817,-1.4131009710480669,-1.4275885879238785,-2.405672867606455,6.987907471441732,0.8899993896484375,1.2889264971474574,1.2215003967285156,-0.7060416309668938,3.149042424423925,0.25772938288081093,2.1852714105762203,-1.676765139151513,65.3679110368357,10.20605960083396,0.9637710138477039,3,-0.3549995422363281,-2.7749977111816406,-2.2775001525878906,-1.0599994659423828,1.6299972534179688,1,-0.021007181071548975,1.0975632449129598,68.95999908447266,-2.1818097748185137,68.80000305175781,1.099381118914257,68.44999694824219,-0.021007181071548975
12831,2024-03-20,69.5,69.94000244140625,68.79000091552734,69.37999725341797,1637700.0,0.0,1.2999855042609842,0.29268701153702,59.840452244737435,59.98742266568735,-0.30982039824435503,-1.3607932530668876,-1.5753354834684927,-2.3310993994336684,6.429866842004474,1.1500015258789062,1.324858776789256,1.1440002441406278,-0.851376545359031,3.1393770336402866,0.14631184939079844,2.1416886388904572,-1.4786236838787659,77.43582520511285,21.117665265941696,0.9976883947498262,3,-0.3549995422363281,-2.7749977111816406,-2.2775001525878906,-1.0599994659423828,0.6399993896484375,2,-0.019712269734993293,1.5796992481203007,69.5,1.0975632449129598,68.95999908447266,-2.1818097748185137,68.80000305175781,-0.019712269734993293
12832,2024-03-21,70.16999816894531,71.08999633789062,69.51999664306639,69.56999969482422,1823400.0,0.009640261423673468,-3.485684079737409,4.999872846334796,76.93448258636438,61.495984955742784,-0.882985492762387,-1.9122467578944367,-2.3835055942685415,-2.9280981872175857,6.2875315940482155,1.589996337890625,1.379725129971149,1.6764984130859375,-0.4235580673236399,3.776554893495515,0.6264701728811417,2.7265266532907333,-1.9663317139731475,68.81358912952398,6.005679260922513,1.050028240204789,3,-0.6300010681152344,-2.509998321533203,-3.187498092651367,-1.9699974060058594,1.160003662109375,3,-0.00342023471614894,1.2999855042609842,69.5,1.5796992481203007,69.5,1.0975632449129598,68.95999908447266,-0.00342023471614894
12833,2024-03-22,69.55999755859375,70.58999633789062,69.37000274658203,70.58999633789062,1401400.0,-0.008693182645991948,1.368922402299191,-1.7166689978764798,66.3551135317054,61.8698874198,-0.2542603833230572,-1.2647020719613806,-1.8993699939741475,-2.2199617050958693,7.011089920145884,1.2199935913085938,1.3136199187709394,1.001498031616208,-1.1480196043237498,3.151015667556166,-0.07326078635377087,2.076256849586187,-1.0676981153297334,41.82508071791807,-22.261908080074747,1.074758817969979,3,-0.020000457763671875,-1.3649978637695312,-2.7424964904785156,-1.3599967956542969,1.5,4,0.015813774326099317,-3.485684079737409,70.16999816894531,1.2999855042609842,69.5,1.5796992481203007,69.5,0.015813774326099317
12834,2024-03-25,69.23000335693361,69.91999816894531,69.04000091552734,69.81999969482422,1161200.0,-0.004744022617053312,1.2278600815096672,0.5728126574027298,66.56251750886045,62.839043940334605,0.056604188560257285,-0.7627405113378956,-1.6642743211418605,-1.8048893042356013,6.939600867076831,0.8799972534179688,1.2327096222086453,0.5375038146972742,-1.409410777550974,2.4844184069455224,-0.43595348142685,1.5109611108213983,-0.4779342242069333,20.512996074442746,-45.67059187165744,0.9734572961241252,3,0.30999374389647016,-0.920005798339858,-2.7900028228759908,-1.0300025939941548,2.049995422363267,0,0.023400188337925787,1.368922402299191,69.55999755859375,-3.485684079737409,70.16999816894531,1.2999855042609842,69.5,0.023400188337925787
12835,2024-03-26,68.23000335693361,69.33000183105469,68.19000244140625,69.23999786376953,1813400.0,-0.014444604239642111,-1.0917490270739423,1.7118657218228073,49.840282458126815,61.48772094115717,0.9652916653760002,0.29324942315129476,-0.7788748231421181,-0.7305105088551755,6.6072749877111985,1.1399993896484375,1.0710341988733347,-0.48849639892576135,-2.393605230734167,1.4166124328826442,-1.441050814829964,0.4640580169784414,2.859992980957017,1.3793448177891185,-61.080889256421735,0.952554415904204,3,1.3099937438964702,0.32499313354490766,-1.9850025177002095,-0.030002593994154836,3.739997863769517,1,0.03795978617121687,1.2278600815096672,69.23000335693361,1.368922402299191,69.55999755859375,-3.485684079737409,70.16999816894531,0.03795978617121687
12836,2024-03-27,69.40000152587889,69.45999908447266,67.94000244140625,67.98999786376953,1639000.0,0.017147854483087643,-1.0132479107509171,-1.3960508226193948,53.27382709433646,61.74209834289194,-0.2725610659389446,-0.7954558870932118,-2.013877622424687,-1.8331013948249648,6.327577252508035,1.5199966430664062,0.9277424539436794,0.6040016174316207,-1.2783185132385313,2.4863217481017728,-0.3371584479034624,1.5451616827667038,1.6319949340820443,46.34926709229845,-11.88300395576045,0.941160065335079,3,0.11499786376954546,-0.7250022888183452,-3.0825004577636577,-1.200000762939439,2.939994812011733,2,0.024927891779569666,-1.0917490270739423,68.23000335693361,1.2278600815096672,69.23000335693361,1.368922402299191,69.55999755859375,0.024927891779569666
12837,2024-03-28,70.7300033569336,70.83999633789062,69.38999938964844,69.48000335693361,1898500.0,0.01916429109239637,-1.0279565073572565,0.886522520182671,59.43156122535495,61.282207596974956,-1.3914589537986473,-2.0153489795862782,-3.366722767054199,-3.081848882087428,6.942599794670201,1.4499969482421875,0.8912491070804123,1.7985031127929716,-0.2328741516297299,3.829880377215673,0.7828144805816208,2.8141917450043223,0.1783133422851506,96.20713060498595,40.680341857858664,1.01568863221135,3,-1.2150039672851562,-2.055004119873047,-4.295001983642578,-2.5300025939941406,2.2899932861328125,3,-0.00834163635349694,-1.0132479107509171,69.40000152587889,-1.0917490270739423,68.23000335693361,1.2278600815096672,69.23000335693361,-0.00834163635349694
12838,2024-04-01,70.44000244140625,70.58000183105469,69.47000122070311,70.58000183105469,1306600.0,-0.004100111717284638,14.85722070844707,-0.11199951171875128,56.637184359266236,61.06707295924302,-0.943587918851648,-1.4956598509681953,-3.0808392883755147,-2.7181612879342794,6.884364261482062,1.260002136230483,0.7872891934379993,1.314002227783206,-0.4894033105025244,3.1174077660689363,0.4122994586403479,2.215704996926064,0.399993896484375,86.2070779883612,32.93122318105027,0.9017027691428643,4,-0.9250030517578125,-1.7650032043457031,-4.132501602172852,-2.240001678466797,3.4499969482421875,0,0.012634857450335213,-1.0279565073572565,70.7300033569336,-1.0132479107509171,69.40000152587889,-1.0917490270739423,68.23000335693361,0.012634857450335213
12839,2024-04-02,70.12999725341797,70.80999755859375,69.95999908447266,70.22000122070311,1327000.0,-0.004400982073306303,-2.953478469154202,0.6428882833786451,54.11041359696999,60.33175940063578,-0.5030681269305006,-1.0280791075146567,-2.7686450403987237,-2.332809557694077,6.807137531570148,0.8499984741210938,0.8962385087661602,0.8704971313476619,-0.8043505805791682,2.545344843274492,0.033073275384239764,1.707920987311084,-2.1899948120117188,75.51722142128027,24.98430245677377,0.8374238559634153,4,-0.6149978637695312,-1.4549980163574219,-3.889995574951172,-1.9299964904785156,3.720001220703125,1,0.013261091424475291,14.85722070844707,70.44000244140625,-1.0279565073572565,70.7300033569336,-1.0132479107509171,69.40000152587889,0.013261091424475291
12840,2024-04-03,69.90000152587889,70.48999786376953,69.86000061035156,70.22000122070311,1302800.0,-0.0032795627626788226,-2.1499742508919057,3.555395439519083,51.52625107128219,59.407959270251865,-0.23508711461974485,-0.6096009668779487,-2.5184554398178562,-2.0222915855745356,7.523320603443592,0.6299972534179688,0.8543164324023564,0.5010013580322124,-0.8542988975464709,1.8563016136108956,-0.1766487697571364,1.178651485821561,-1.9025991821288954,67.58631757289984,17.86906107866011,0.6776501277893436,4,-0.38500213623045454,-1.2250022888183452,-3.659999847412095,-1.700000762939439,4.860000610351577,2,0.019742449546400476,-2.953478469154202,70.12999725341797,14.85722070844707,70.44000244140625,-1.0279565073572565,70.7300033569336,0.019742449546400476
12841,2024-04-04,69.84999847412111,70.70999908447266,69.18000030517578,70.66999816894531,1375500.0,-0.0007153512255543282,2.3999915229093376,2.562501490117496,59.9431913623129,57.52003802313503,-0.14551853430137385,-0.4570154631620227,-2.4277909511047966,-1.8816592510329286,8.058637120328585,1.529998779296875,0.8659038529843741,0.3709983825683736,-0.8839021208355575,1.6258988859723047,-0.2564518691335991,0.9984486342703462,-1.7963442260742397,40.36143193966415,-12.583606020649178,0.6274502517019683,4,-0.45999908447267046,-1.174999237060561,-3.339996337890639,-1.6499977111816548,5.0400009155273295,3,0.030350791594755178,-2.1499742508919057,69.90000152587889,-2.953478469154202,70.12999725341797,14.85722070844707,70.44000244140625,0.030350791594755178
12842,2024-04-05,70.81999969482422,71.26000213623047,69.22000122070311,69.43000030517578,2880200.0,0.01388691828049926,-1.2541476985331113,-1.6951218377543813,63.18536350697363,57.16784357594261,-1.1327404542237218,-1.3497265515648564,-3.2860254305328453,-2.7584623799764074,8.39467768975586,2.040000915527358,0.8399029196802275,1.247999572753912,-0.11590506397689637,2.6119042094847202,0.5660472543885078,1.929951891119316,-2.7112185805664097,78.84605509298316,22.662806773545235,0.6819523183654014,4,-1.2199974060058594,-2.05999755859375,-4.042497634887695,-2.6199989318847656,3.6200027465820312,4,0.0214628162894146,2.3999915229093376,69.84999847412111,-2.1499742508919057,69.90000152587889,-2.953478469154202,70.12999725341797,0.0214628162894146
12843,2024-04-08,70.68000030517578,71.33000183105469,70.29000091552734,70.8499984741211,1898600.0,-0.001976834089970625,-1.1894826450794262,-0.12230089467039904,61.25655339078689,56.57829200726778,-0.9131931405332665,-1.1580509151257559,-3.0935442695812583,-2.5339148032797993,8.57044940519493,1.0400009155273438,0.8242392119564101,1.0374999999999943,-0.40422215105687087,2.4792221510568595,0.3166389244715617,1.758361075528427,-2.4451703500390636,69.767392345771,11.301968379647704,0.7208610755284296,4,-1.0449981689453125,-1.8849983215332031,-3.844999313354492,-2.479999542236328,4.239997863769531,0,0.03310690899529134,-1.2541476985331113,70.81999969482422,2.3999915229093376,69.84999847412111,-2.1499742508919057,69.90000152587889,0.03310690899529134
12844,2024-04-09,70.88999938964844,71.20999908447266,70.54000091552734,70.9800033569336,1552100.0,0.0029711245552623833,1.4363772558920223,0.5294408042366036,59.50752294037598,57.65242983862879,-0.9643730634979448,-1.3174586727727444,-3.262368728798023,-2.633814488265898,8.490971147843359,0.6699981689453125,0.6288811422270442,1.172499084472662,-0.36668527693751685,2.7116834458828407,0.40290690376757254,1.9420912651777513,-2.469459121956646,79.53478469154203,21.0360577479166,0.7695921807050915,4,-1.2549972534179688,-2.0949974060058594,-3.9324989318847656,-2.6899986267089844,4.8300018310546875,1,0.04231908627210501,-1.1894826450794262,70.68000030517578,-1.2541476985331113,70.81999969482422,2.3999915229093376,69.84999847412111,0.04231908627210501
12845,2024-04-10,68.91999816894531,69.38999938964844,68.43000030517578,69.38999938964844,1642200.0,-0.027789550538362517,3.0850918771508344,5.222005594642706,46.87498972333574,56.9414479085176,1.2446892322390397,0.6429786005186742,-1.279683023400949,-0.6192978981819834,8.601472667210196,2.4599990844726562,0.5195937677609521,-0.7705020904541016,-2.347193703102903,0.8061895221946997,-1.5588478967785022,0.017843715870299093,2.410003662109375,16.89646917068525,-37.58724799373869,0.7883458063243975,4,0.9600028991699219,0.15500259399414062,-1.902496337890625,-0.7199974060058594,6.94000244140625,2,0.0715322175878581,1.4363772558920223,70.88999938964844,-1.1894826450794262,70.68000030517578,-1.2541476985331113,70.81999969482422,0.0715322175878581
12846,2024-04-11,68.83999633789061,69.43000030517578,68.44000244140625,69.26000213623047,1517700.0,-0.0011607927042973643,1.605250213321287,0.8936270372054065,42.34751750633868,55.043220828626914,1.3822598903973073,0.694808639469386,-1.1750920397703482,-0.48776839124907667,8.162559570165088,0.9899978637695312,0.4286487467375508,-0.8100036621093949,-2.432036464003218,0.8120291397844284,-1.6210200630563065,0.0010127388375167357,2.432005462646501,14.137786792735277,-36.941527152153775,0.8110164009469126,4,1.0400047302246236,0.545005798339858,-1.8224945068359233,-0.6399955749511577,7.460006713867202,3,0.0859966024588732,3.0850918771508344,68.91999816894531,1.4363772558920223,70.88999938964844,-1.1894826450794262,70.68000030517578,0.0859966024588732
12847,2024-04-12,68.62999725341797,69.36000061035156,68.13999938964844,68.84999847412111,1311200.0,-0.003050538867577668,-1.0333405388909376,0.5238051988156598,44.390831106943075,53.68251491170212,1.4114784819939388,0.9686473768324788,-0.9479176688846849,-0.23843601275852677,8.88879254692461,1.220001220703125,0.5458349262029429,-1.0290027618408146,-2.6247855410703522,0.566780017388723,-1.8268941514555905,-0.23111137222603872,2.585164517211922,15.360422845116235,-35.36562261121253,0.7978913896147712,4,1.1050033569335938,1.0050048828125,-1.6124954223632812,-0.4299964904785156,7.470001220703125,4,0.0912137896948364,1.605250213321287,68.83999633789061,3.0850918771508344,68.91999816894531,1.4363772558920223,70.88999938964844,0.0912137896948364
12848,2024-04-15,67.87999725341797,69.22000122070311,67.52999877929689,69.16000366210939,1158200.0,-0.010928165962627245,1.4142865706454,5.818178665556632,42.25025796268157,52.36471984122562,1.967004629639817,1.7351509667492166,-0.2152159681833581,0.5478933771579904,9.804900238821094,1.6900024414062216,0.5350090484409691,-1.7330024719238253,-3.479013699517253,0.013008755669602579,-2.606008085720532,-0.8599968581271185,3.2121580219726695,9.510827312400526,-43.17653509959101,0.8730056137967128,4,1.5500030517578125,1.5500030517578125,-0.8949966430664062,0.3200035095214844,8.889999389648438,0,0.09664121174751461,-1.0333405388909376,68.62999725341797,1.605250213321287,68.83999633789061,3.0850918771508344,68.91999816894531,0.09664121174751461
12849,2024-04-16,66.80999755859375,67.80000305175781,66.55999755859375,67.76000213623047,1425900.0,-0.01576310751501009,1.4077626754564645,0.742187360302305,41.913412517932855,51.29662666863125,2.8122775762244743,2.77826218579591,0.8704730728758676,1.6522013705979077,10.887456387155384,1.3199996948242188,0.3243239727951561,-2.6955020904540987,-4.831899609862873,-0.5591045710453244,-3.763700850158486,-1.6273033307497116,4.068428327031256,8.710793057523453,-48.38196166818184,1.0681987597043872,4,2.1350021362304688,2.1350021362304688,0.2825050354003906,1.3900032043457031,8.740005493164062,1,0.12138902719220912,1.4142865706454,67.87999725341797,-1.0333405388909376,68.62999725341797,1.605250213321287,68.83999633789061,0.12138902719220912
12850,2024-04-17,68.04000091552734,68.12000274658203,67.0,67.37000274658203,1719100.0,0.01841046852089545,1.698795845206361,-0.7052578321380673,42.30769894655813,49.33712751132517,1.4423670285047763,1.5107268857314011,-0.28699286712910066,0.46656182868863993,11.673324750639788,1.3100051879882812,0.17196359095609637,-1.3924987792968722,-3.6272011444982297,0.8422035859044854,-2.509849961897544,-0.2751475966962005,2.492950703935165,51.56801186675422,-6.599362343873118,1.1173511826006772,4,0.904998779296875,0.904998779296875,-0.7574996948242188,0.15999984741210938,6.209999084472656,2,0.1128747825078753,1.4077626754564645,66.80999755859375,1.4142865706454,67.87999725341797,-1.0333405388909376,68.62999725341797,0.1128747825078753
12851,2024-04-18,68.12999725341797,68.51999664306639,67.73000335693361,68.37000274658203,1359800.0,0.0013226974820643722,1.925937438187056,-0.358218132956797,32.89471042455531,45.97149939105647,1.209972025344328,1.3837778608518647,-0.2880481424696484,0.4159951314666728,12.138939889029162,0.7899932861327841,0.054721508522717954,-1.2340023040771513,-3.5427550127838288,1.0747504046295262,-2.388378658430483,-0.07962594972381964,2.0851180411750363,56.0713565593648,2.6035706334363056,1.154376354353338,4,0.81500244140625,0.81500244140625,-0.8474960327148438,0.07000350952148438,6.44000244140625,3,0.11345961644737623,1.698795845206361,68.04000091552734,1.4077626754564645,66.80999755859375,1.4142865706454,67.87999725341797,0.11345961644737623
12852,2024-04-19,69.93000030517578,70.09999847412111,68.27999877929689,68.27999877929689,1342500.0,0.0264201251184919,-1.206058196042929,-6.874849005022511,47.20086896296438,44.409756676853966,-0.815290431387595,-0.4586419318784749,-1.9863540897025018,-1.3329126460244538,11.365132227995414,1.9700012207031392,0.016020866181264637,0.5780006408691349,-1.715558015262232,2.871559297000502,-0.5687786871965415,1.7247799689348113,-3.3700027465820312,95.19779307966643,43.976411022730616,1.146779328065681,4,-1.0450019836425781,-0.9850006103515625,-2.4274978637695312,-1.7299995422363281,4.209999084472656,4,0.09109112996973012,1.925937438187056,68.12999725341797,1.698795845206361,68.04000091552734,1.4077626754564645,66.80999755859375,0.09109112996973012
12853,2024-04-22,70.66000366210938,71.19999694824219,69.62000274658203,69.94999694824219,1438500.0,0.010439058397652579,-1.3065690991713446,0.43030670137653015,52.78072430364811,43.66233460610643,-1.7303984987305085,-1.1615641881340082,-2.5808695227876086,-2.0137632386940254,10.935679541352208,1.5799942016601562,-0.07637350660678521,1.2530036926269474,-1.1131641788545323,3.619171564108427,0.06991975688620755,2.4360876283676873,-4.029206085205075,88.36221213008119,38.5528877626888,1.1830839357407372,4,-1.7800064086914062,-1.7150039672851562,-3.157501220703125,-2.460002899169922,2.6899948120117188,0,0.07698831771967285,-1.206058196042929,69.93000030517578,1.925937438187056,68.12999725341797,1.698795845206361,68.04000091552734,0.07698831771967285
12854,2024-04-23,70.8499984741211,71.48999786376953,70.4800033569336,70.69999694824219,1713500.0,0.0026888593569887043,-2.423775717370783,0.21126775697921815,55.00524972786642,44.56569682883205,-2.1530839277832996,-1.2901150886660275,-2.6297302909920575,-2.1565142595179054,10.853040936903254,1.0099945068359375,-0.28486435515391406,1.3619987487792997,-1.0880823263861288,3.812079823944728,0.13695821119658547,2.587039286362014,-4.036432922363275,85.7461092618175,36.608053221524074,1.2250405375827136,4,-1.8250007629394531,-1.8250007629394531,-3.2074966430664062,-2.6499977111816406,3.8199996948242188,1,0.08355678611775375,-1.3065690991713446,70.66000366210938,-1.206058196042929,69.93000030517578,1.925937438187056,68.12999725341797,0.08355678611775375
12855,2024-04-24,70.81999969482422,71.1500015258789,69.83000183105469,70.19000244140625,3702500.0,-0.00042341256094502455,1.0465097023355394,4.199938965464625,55.1214418989858,45.9850217613484,-2.0397257709202847,-1.1132061030708371,-2.477957974261031,-2.067629841197686,11.32426900257718,1.3199996948242188,-0.4798824765792489,1.2025001525878878,-1.241397814959086,3.6463981201348616,-0.019448831185599147,2.4244491363613747,-3.725848204345695,82.18087372927778,30.613529604861768,1.2219489837734892,4,-1.7950019836425781,-1.7950019836425781,-3.0224971771240234,-2.6199989318847656,6.029998779296875,2,0.06678909033205316,-2.423775717370783,70.8499984741211,-1.3065690991713446,70.66000366210938,-1.206058196042929,69.93000030517578,0.06678909033205316
12856,2024-04-25,71.12999725341797,71.2699966430664,69.76000213623047,70.69999694824219,2164400.0,0.004377260095023816,3.253511137855815,0.6825431425976385,51.759350990349375,46.80374619283799,-2.2246740411119816,-1.3564998198098124,-2.6287985132948393,-2.335661556785908,12.055082170464939,1.5099945068359375,-0.677960507037298,1.4259979248046903,-1.1063497165124403,3.958345566121821,0.15982410414612502,2.6921717454632557,-3.7720949805419792,88.78502451627006,38.98829025197525,1.2661738206585658,4,-2.104999542236328,-2.104999542236328,-3.194995880126953,-2.9299964904785156,5.150001525878906,3,0.043863389105250006,1.0465097023355394,70.81999969482422,-2.423775717370783,70.8499984741211,-1.3065690991713446,70.66000366210938,0.043863389105250006
12857,2024-04-26,70.13999938964844,71.52999877929688,70.0,71.16000366210938,2625000.0,-0.013918148488638704,-1.3538387501907345,-2.372101275704831,47.20496305744556,47.3542689811451,-1.1152360236371521,-0.4352873363355201,-1.5078533723410885,-1.3168525843499026,11.883194096255476,1.529998779296875,-0.6359738027611286,0.46550025939941975,-2.030000251154206,2.9610007699530456,-0.7822499958773932,1.7132505146762327,-2.534171381318842,27.225011683782906,-19.217506880624814,1.2477502552768134,4,-1.095001220703125,-1.095001220703125,-2.204998016357422,-1.9399986267089844,6.379997253417969,4,0.063159400395284,3.253511137855815,71.12999725341797,1.0465097023355394,70.81999969482422,-2.423775717370783,70.8499984741211,0.063159400395284
12858,2024-04-29,71.33000183105469,71.33999633789062,70.44000244140625,70.4800033569336,2448500.0,0.01696610281952582,1.0689812419429805,-0.8333283468218469,52.06768076431622,48.482521008521026,-1.971739643798415,-1.6392391879901993,-2.596480992045997,-2.4690752187755436,11.702016976929022,1.1999969482421875,-0.5044433537106272,1.6110027313232393,-0.9721745133902715,4.19417997603675,0.3194141089664839,2.9025913536799948,-3.41024016104771,88.70071595753394,44.52558671571947,1.2915886223567559,4,-2.06500244140625,-2.285003662109375,-2.7300033569335938,-3.1300010681152344,4.099998474121094,0,0.039394328984446725,-1.3538387501907345,70.13999938964844,3.253511137855815,71.12999725341797,1.0465097023355394,70.81999969482422,0.039394328984446725
12859,2024-04-30,71.05999755859375,71.83000183105469,70.12999725341797,71.0,3091400.0,-0.003785283408522022,1.124997615823304,0.07058548976312931,61.96867340738566,50.66707372639076,-1.15716176744084,-1.3660261282167596,-2.221313504545492,-2.1520989819107115,11.476620931291334,1.7000045776367188,-0.3755349117114264,1.2944984436035156,-1.3525231030283322,3.9415199902353635,-0.029012329712401197,2.6180092169194324,-2.8514169198435866,62.801720484005905,14.549118297659057,1.3235107733159226,4,-1.2799949645996094,-1.8649978637695312,-2.1924991607666016,-2.8999977111816406,3.44000244140625,1,0.03222630163530593,1.0689812419429805,71.33000183105469,-1.3538387501907345,70.13999938964844,3.253511137855815,71.12999725341797,0.03222630163530593
12860,2024-05-01,71.27999877929688,71.9000015258789,69.30999755859375,70.55999755859375,2646500.0,0.0030959925170517266,1.6428521381694188,12.000508646998982,63.43613408238073,54.060565243926916,-0.9713887988898904,-1.5571778128143592,-2.3388416691943235,-2.3303976576043937,11.084440694559394,2.5900039672851562,-0.14000553488457967,1.4454998016357479,-1.2868534655088837,4.177853068780379,0.07932316806342499,2.8116764352080708,-2.7092760213162563,76.06170668410526,22.523304738345217,1.366176633572317,5,-1.1899986267089844,-2.049999237060547,-2.355001449584961,-3.2199974060058594,2.7000045776367188,2,0.04755891481065877,1.124997615823304,71.05999755859375,1.0689812419429805,71.33000183105469,-1.3538387501907345,70.13999938964844,0.04755891481065877
12861,2024-05-02,71.97000122070312,72.08000183105469,71.12999725341797,71.37000274658203,2007200.0,0.009680169096841551,1.3170851980386866,0.833329801212224,67.46863051644429,56.31253874986913,-1.1839038739751828,-2.1926287119382692,-2.9616957343133095,-2.976656825844742,11.348569925217266,0.9500045776367188,0.22947961373857595,2.0295021057128935,-0.865056939029742,4.924061150455529,0.5822225833415757,3.476781628084211,-2.9997650105747056,96.0288649571708,36.105459869910035,1.447279522371318,5,-1.2750015258789062,-2.6500015258789062,-2.922504425048828,-4.354999542236328,1.8799972534179688,3,0.06780599097744866,1.6428521381694188,71.27999877929688,1.124997615823304,71.05999755859375,1.0689812419429805,71.33000183105469,0.06780599097744866
12862,2024-05-03,72.33999633789062,72.68000030517578,71.7699966430664,72.5,1476200.0,0.005140963052826297,2.499985328207987,-0.2666734483679412,74.2919332037389,58.70267307210144,-1.3143031535999228,-2.574928735774705,-3.2417725867385627,-3.3025484670365586,11.364688836889943,0.910003662109375,0.5491782984585427,2.3234973907470646,-0.7430037343881253,5.3899985158822545,0.7902468281794626,3.8567479533146667,-3.029998779296875,89.91086972762858,22.635282545087207,1.533250562567597,5,-1.3449974060058594,-2.7199974060058594,-3.244997024536133,-4.8549957275390625,1.2700042724609375,4,0.05446506277112606,1.3170851980386866,71.97000122070312,1.6428521381694188,71.27999877929688,1.124997615823304,71.05999755859375,0.05446506277112606
12863,2024-05-06,73.0199966430664,73.04000091552734,72.13999938964844,72.5999984741211,1289900.0,0.00940005998893878,2.912993000961953,-2.6249284760633227,85.32422319491928,62.07144790177398,-1.8152236076967796,-3.2365747348600706,-3.849179025983034,-3.943304355912005,11.419206392616266,0.9000015258789062,0.99258843542367,2.886497879028326,-0.4530033027241416,6.225999060780794,1.2167472881520922,4.55624846990456,-3.1707986450195307,99.46369290998754,23.75641470814685,1.669750590876235,5,-1.8449974060058594,-3.2199974060058594,-3.924997329711914,-5.7299957275390625,0.5300064086914062,0,0.047932075608118296,2.499985328207987,72.33999633789062,1.3170851980386866,71.97000122070312,1.6428521381694188,71.27999877929688,0.047932075608118296
12864,2024-05-07,73.88999938964844,73.98999786376953,73.0,73.5,1687300.0,0.011914582122411588,2.3559457921688307,0.9285740236148955,84.69749859041737,65.35767642304415,-2.468212134792836,-4.079457133875394,-4.5798548548848,-4.762058777969386,11.69732057653285,0.9899978637695312,1.2255279892884516,3.6065006256103516,-0.1228220850891546,7.335823336309858,1.7418392702605985,5.471161980960105,-3.4664568664550757,97.86328060683026,18.313441024814338,1.8646613553497564,5,-2.240001678466797,-3.615001678466797,-4.795000076293945,-6.770000457763672,-0.44000244140625,1,0.020841804415322462,2.912993000961953,73.0199966430664,2.499985328207987,72.33999633789062,1.3170851980386866,71.97000122070312,0.020841804415322462
12865,2024-05-08,73.8499984741211,73.97000122070312,73.3499984741211,73.7300033569336,1579900.0,-0.000541357637809714,2.4444538634340693,0.30768026918111036,84.12886567903392,68.95428916623132,-2.1827451004958505,-3.84848964495049,-4.4355150771654905,-4.721137690390606,12.142320451666157,0.6200027465820312,1.3586357148103474,3.3199996948242188,-0.6723039164366895,7.312303306085127,1.3238478891937717,5.316151500454666,-2.7131648828124924,95.10491749051661,12.065325759806171,1.996151805630453,5,-2.200000762939453,-3.575000762939453,-4.754999160766602,-6.729999542236328,-0.6399993896484375,2,0.008801645759094923,2.3559457921688307,73.88999938964844,2.912993000961953,73.0199966430664,2.499985328207987,72.33999633789062,0.008801645759094923
12866,2024-05-09,74.76000213623047,74.87999725341797,73.62000274658203,73.80999755859375,2207000.0,0.012322324724600486,1.1176470588235294,7.917026958290946,82.242979230542,72.84740207435314,-2.8202630605029526,-4.524199119228143,-5.23296760298814,-5.617415632388031,12.841371300448277,1.2599945068359375,1.4905320851027142,3.9340030670166044,-0.39441746188678906,8.262423595919998,1.7697928025649077,6.098213331468301,-3.0525356904296785,96.14163686051704,14.035213531523667,2.164210264451696,5,-2.6650047302246094,-4.040004730224609,-5.665002822875977,-7.640003204345703,-3.2300033569335938,3,-0.010433370211460513,2.4444538634340693,73.8499984741211,2.3559457921688307,73.88999938964844,2.912993000961953,73.0199966430664,-0.010433370211460513
12867,2024-05-10,74.88999938964844,75.08999633789062,74.08000183105469,75.0,2189200.0,0.00173886101796894,5.96564062088924,-0.11578955822003067,80.6966335432063,76.02839682756316,-2.464816909168107,-4.386041064510863,-5.2520629676202475,-5.72848081523135,13.39981938046993,1.0099945068359375,1.6459146622445644,3.751000213623044,-0.8080072637408762,8.310007690986964,1.4714964749410768,6.030503952305011,-2.5480267823242144,93.22043541904816,11.413530510518001,2.279503738681961,5,-2.69000244140625,-4.06500244140625,-5.857500076293945,-7.770000457763672,-3.4099960327148438,4,-0.013887046655138513,1.1176470588235294,74.76000213623047,2.4444538634340693,73.8499984741211,2.3559457921688307,73.88999938964844,-0.013887046655138513
12868,2024-05-13,74.44000244140625,75.33999633789062,74.31999969482422,74.94999694824219,1262500.0,-0.006008772224724956,-1.7199910481770833,4.636287973366625,75.10491749051661,77.48797950346659,-1.706756919361112,-3.604174224740774,-4.646717040330628,-5.257345816848286,13.607634329619742,1.0199966430664062,1.8282898261252143,2.9730030059814396,-1.5424780658263728,7.488484077789252,0.7152624700775334,5.230743541885346,-1.5484250879687522,61.53866218031483,-18.953283221146634,2.2577405359039067,5,-2.1150054931640625,-3.4900054931640625,-5.260000228881836,-7.2350006103515625,-2.5600051879882812,0,-0.011149943630214154,5.96564062088924,74.88999938964844,1.1176470588235294,74.76000213623047,2.4444538634340693,73.8499984741211,-0.011149943630214154
12869,2024-05-14,74.91999816894531,75.66000366210938,74.5999984741211,75.5,1339800.0,0.006448088551809006,1.355543122594646,1.137270741704814,76.97367958745045,78.99215122625212,-1.7675020403630128,-3.631632147979559,-4.991919617414425,-5.717189532027675,13.272735908888556,1.220001220703125,2.1768946837264025,3.0474987030029297,-1.1526863179768725,7.247683723982732,0.9474061925130286,5.147591213492831,-1.5387370186171836,67.9652021124458,-11.804463539096005,2.100092510489899,5,-1.5249977111816406,-3.80999755859375,-5.704996109008789,-7.679996490478516,-3.279998779296875,1,-0.018286107189940726,-1.7199910481770833,74.44000244140625,5.96564062088924,74.88999938964844,1.1176470588235294,74.76000213623047,-0.018286107189940726
12870,2024-05-15,75.72000122070312,75.98999786376953,75.1500015258789,75.87999725341797,1896700.0,0.010678097588227242,3.4210653121047243,0.27585435794901475,78.36836660307269,80.20323301365526,-2.09138930186856,-4.033571309804401,-5.633771047402419,-6.4723846533717335,13.299232866621342,1.0699996948242188,2.4266975643477764,3.4635017395019503,-0.6650506225450243,7.592054101548925,1.399225558478463,5.527777920525438,-1.8829915680187526,88.60771310842132,9.566231082546949,2.0642761810234864,5,-1.8400039672851562,-4.445003509521484,-6.504999160766602,-8.479999542236328,-2.9599990844726562,2,-0.029978925460453887,1.355543122594646,74.91999816894531,-1.7199910481770833,74.44000244140625,5.96564062088924,74.88999938964844,-0.029978925460453887
12871,2024-05-16,75.86000061035156,76.3499984741211,75.76000213623047,75.80999755859375,1334100.0,0.0018489089724176289,-6.866937945066124,-0.3125268227552334,89.50274088951929,81.89332275651978,-1.8121281678666321,-3.757409681623031,-5.647482476676416,-6.567903936353929,13.782314164698459,0.6299972534179688,2.6233144094227328,3.217000961303711,-0.7282303783545814,7.162232300962003,1.2443852914745577,5.189616631132864,-1.5923933154501526,78.41415910167949,-6.885086923780094,1.9726156698291493,5,-1.6150016784667969,-4.405002593994141,-6.382499694824219,-8.619998931884766,-4.0,3,-0.03493279072709754,3.4210653121047243,75.72000122070312,1.355543122594646,74.91999816894531,-1.7199910481770833,74.44000244140625,-0.03493279072709754
12872,2024-05-17,76.30000305175781,76.38999938964844,75.69999694824219,76.16000366210938,1294300.0,0.005800190322516441,3.312622192551619,2.7998169057064386,88.28965342123391,82.22281500388807,-1.8230430328296592,-3.895439929539748,-5.976369201192966,-6.970156078000514,15.593740512918416,0.69000244140625,2.825646004391416,3.338503265380865,-0.7116429498943262,7.388649480656056,1.3134301577432694,5.363576373018461,-1.615917521012463,95.65235018557492,10.337917453268304,2.025073107637594,5,-1.6050033569335938,-4.825004577636719,-6.667501449584961,-9.060001373291016,-4.450004577636719,4,-0.06251643619496616,-6.866937945066124,75.86000061035156,3.4210653121047243,75.72000122070312,1.355543122594646,74.91999816894531,-0.06251643619496616
12873,2024-05-20,76.0999984741211,76.4800033569336,75.83000183105469,76.4000015258789,1128500.0,-0.0026212918694256127,1.826052343516768,-2.1428882833787464,89.25230812743692,82.7289049524458,-1.2741891194329895,-3.4435402868513165,-5.675275688792141,-6.767669946861133,16.809912690858788,0.6500015258789062,2.943451946968821,2.8664989471435547,-1.2627577250861606,6.99575561937327,0.8018706110287042,4.931127283258405,-1.074730171595121,79.78702681644049,-8.029145345540499,2.0646283361148545,5,-1.18499755859375,-4.579998016357422,-6.414997100830078,-8.859996795654297,-4.05999755859375,0,-0.060709529695438746,3.312622192551619,76.30000305175781,-6.866937945066124,75.86000061035156,3.4210653121047243,75.72000122070312,-0.060709529695438746
12874,2024-05-21,76.7699966430664,76.83000183105469,75.87999725341797,76.12999725341797,1321800.0,0.00880418110879666,1.4999799229039512,-2.1333095976806877,89.95630035592721,83.3763976943228,-1.66811798214448,-3.844390739740973,-6.238183889940132,-7.435576560789428,17.97647955460343,0.9500045776367188,3.0039626726774316,3.240497207641596,-1.0161268272035215,7.497121242486713,1.1121851902190372,5.368809225064155,-1.4537813296589093,96.42826326855918,6.8308943641896605,2.1283120174225556,5,-1.5449943542480469,-5.0749969482421875,-7.339996337890625,-9.52999496459961,-4.959999084472656,1,-0.06369675138041164,1.826052343516768,76.0999984741211,3.312622192551619,76.30000305175781,-6.866937945066124,75.86000061035156,-0.06369675138041164
12875,2024-05-22,75.55000305175781,76.58999633789062,75.37999725341797,76.44000244140625,1202400.0,-0.015891541548201715,1.0336338107633323,-1.3906253725293851,74.18922151243592,82.48153572564436,-0.2029627659760962,-2.3735617643784224,-4.92532544444353,-6.2156144848599695,19.482179586110586,1.3899993896484375,2.8922649042329738,1.784003448486331,-2.362953032395808,5.93095992936847,-0.28947479195474557,3.8574816889274075,1.279998779296875,11.724500802399305,-73.87608579128572,2.073478240441071,5,-0.095001220703125,-3.6350021362304688,-6.605003356933594,-8.310001373291016,-4.3600006103515625,2,-0.051753851808989504,1.4999799229039512,76.7699966430664,1.826052343516768,76.0999984741211,3.312622192551619,76.30000305175781,-0.051753851808989504
12876,2024-05-23,74.25,75.19999694824219,74.16999816894531,75.19999694824219,1884300.0,-0.017207187283198477,1.1684254485295298,1.0674130334150564,61.46460529569622,80.34464369814324,1.1366158690938732,-0.8725682380765676,-3.5517742991309547,-4.921446326653069,20.495614231736205,1.3800048828125,2.7108015130878584,0.3280002593994169,-3.6319560241640403,4.287956542962874,-1.6519778823823117,2.3079784011811455,2.5800018310546875,3.0075834929958813,-78.65847206229537,1.9799781417817286,5,1.25,-1.9699974060058594,-5.305000305175781,-7.009998321533203,-2.6200027465820312,3,-0.020067311296559365,1.0336338107633323,75.55000305175781,1.4999799229039512,76.7699966430664,1.826052343516768,76.0999984741211,-0.020067311296559365
12877,2024-05-24,74.56999969482422,74.9000015258789,74.27999877929688,74.48999786376953,1496300.0,0.004309760199652679,-1.480010986328125,-0.08421272426476493,59.723982524190056,78.63565092410697,0.8565232148311708,-0.8892594619481713,-3.7543054207320665,-5.259051421455553,21.37921568507743,0.6500015258789062,2.548306852954852,0.42649993896483807,-3.116353135149396,3.969353013079072,-1.344926598092286,2.197926476021962,2.153601989746093,15.037630646031,-61.71779008936061,1.7714265370571178,5,0.9300003051757812,-2.0149993896484375,-5.625,-7.329998016357422,-2.75,4,-0.03634168024089124,1.1684254485295298,74.25,1.0336338107633323,75.55000305175781,1.4999799229039512,76.7699966430664,-0.03634168024089124
12878,2024-05-28,74.13999938964844,75.13999938964844,74.08000183105469,74.5,2086300.0,-0.0057663981082948235,-3.4166958069746003,-4.499904634751097,51.660026829535184,75.82302283989415,1.3851568577077273,-0.2508062409919489,-3.2206947050861743,-4.837200735234362,22.37694512569754,1.05999755859375,2.359764399775216,-0.14400024414062784,-3.4306726907388025,3.142672202457547,-1.7873364674397152,1.4993359791584595,2.481458154296874,2.181729403409091,-68.93342179394816,1.6433362232990847,5,1.31500244140625,-1.0699996948242188,-5.225000381469727,-6.899997711181641,-1.7399978637695312,1,-0.030887522718904714,-1.480010986328125,74.56999969482422,1.1684254485295298,74.25,1.0336338107633323,75.55000305175781,-0.030887522718904714
12879,2024-05-29,73.3499984741211,73.87999725341797,73.13999938964844,73.5199966430664,2244800.0,-0.010655529026584287,-1.5084829048776702,0.4722163353537066,46.98067588336976,72.33550164881605,2.155731133830173,0.7584377724789988,-2.3392849760119105,-4.071362652961653,22.72449050499749,1.0,2.1716476078264577,-1.0485012054443388,-4.005259333746082,1.9082569228574044,-2.5268802695952104,0.42987785870653283,3.118971727050777,6.086935369019765,-59.43277710153671,1.47837906415087,5,1.6350021362304688,-0.279998779296875,-4.4375,-6.109996795654297,-1.779998779296875,2,-0.017859544455968046,-3.4166958069746003,74.13999938964844,-1.480010986328125,74.56999969482422,1.1684254485295298,74.25,-0.017859544455968046
12880,2024-05-30,74.66999816894531,74.69999694824219,73.58000183105469,73.61000061035156,1598300.0,0.017995906234271164,1.0,-6.235346916793825,49.48214027032129,67.88876824668293,0.7499951770369222,-0.3104887429557266,-3.5680612006971444,-5.4125655352168,24.036767336593,1.3499984741210938,2.0845259332231763,0.10199851989746378,-2.4650209379559698,2.6690179777508973,-1.181511209029253,1.3855082488241806,1.532654367304687,74.27187342597257,12.104076758554527,1.2835097289267137,5,0.31500244140625,-1.5999984741210938,-5.645000457763672,-7.349998474121094,-3.1399993896484375,3,-0.038301870637262425,-1.5084829048776702,73.3499984741211,-3.4166958069746003,74.13999938964844,-1.480010986328125,74.56999969482422,-0.038301870637262425
12881,2024-05-31,76.8499984741211,77.0199966430664,74.73999786376953,74.97000122070312,5116600.0,0.029195130020539084,1.054058883974445,1.7735863994932919,59.124764778047805,64.6482250641067,-1.4246197003103447,-2.219965365754149,-5.629625411383458,-7.6108879562144125,25.782730701539414,2.3499984741210938,1.9843501174703135,2.037998962402341,-0.41440056738265696,4.490398492187339,0.811799197509842,3.26419872729484,-3.7099990844726562,95.61860079164856,35.83467631063262,1.2261997648925014,5,-1.7700004577636719,-3.6850013732910156,-7.825000762939453,-9.529998779296875,-4.459999084472656,4,-0.07364991730768644,1.0,74.66999816894531,-1.5084829048776702,73.3499984741211,-3.4166958069746003,74.13999938964844,-0.07364991730768644
12882,2024-06-03,76.27999877929688,77.04000091552734,75.95999908447266,76.58000183105469,2351700.0,-0.007417042370093996,-1.297870268164405,-0.15957632449323297,58.471437543644214,61.22812833257417,-0.9585587127303228,-1.4120526980123316,-4.966970520727159,-7.060315810696736,27.17609106631237,1.0800018310546875,1.777590349232753,1.2709991455078153,-0.9691038878981715,3.511102178913802,0.15094762880481483,2.391050662210816,-3.0623994445800804,80.51277336207723,20.085354991039637,1.1200515167029939,6,-1.1899986267089844,-3.104999542236328,-7.255001068115234,-8.959999084472656,-2.0,0,-0.06095964342281768,1.054058883974445,76.8499984741211,1.0,74.66999816894531,-1.5084829048776702,73.3499984741211,-0.06095964342281768
12883,2024-06-04,76.5199966430664,76.80999755859375,75.5999984741211,75.9800033569336,1619300.0,0.003146275139095378,1.1607220708446866,-1.7999593103097502,57.53294755331416,57.62553357672829,-1.2658301068840387,-1.4507770465911278,-5.089948891550449,-7.307525630439642,28.25838490139334,1.2099990844726562,1.4863159998169522,1.3359970092773494,-0.7940028259707788,3.4659968445254776,0.27099709165328534,2.4009969269014135,-3.149501245117193,86.66656233310705,26.06932370807666,1.064999917624061,6,-1.4299964904785156,-3.3449974060058594,-7.474998474121094,-9.179996490478516,-1.6800003051757812,1,-0.06142181330934571,-1.297870268164405,76.27999877929688,1.054058883974445,76.8499984741211,1.0,74.66999816894531,-0.06142181330934571
12884,2024-06-05,75.43000030517578,76.4800033569336,75.16000366210938,76.41000366210938,1307200.0,-0.014244594690391854,1.3571365317674948,-1.8148435954675182,48.67093940887906,54.7901688985553,-0.43125232382946876,-0.2524346231348318,-3.8825478979069317,-6.212630790262722,28.614902816725397,1.3599929809570312,1.1669018336362313,0.16900062561035156,-1.8735865482681362,2.2115877994888393,-0.8522929613288852,1.1902942125495883,-1.9127246865234468,53.46817813979436,-3.437793029664377,1.021293586939241,6,-0.3400001525878906,-2.2550010681152344,-6.275001525878906,-7.549999237060547,-2.3799972534179688,2,-0.04016967741002342,1.1607220708446866,76.5199966430664,-1.297870268164405,76.27999877929688,1.054058883974445,76.8499984741211,-0.04016967741002342
12885,2024-06-06,74.5,75.97000122070312,74.33000183105469,75.12999725341797,1278400.0,-0.012329315940781793,-2.3814643815037084,0.6428521381694187,44.18803006373481,52.87054942833736,0.373409737251734,0.7681420278905193,-2.811291071007261,-5.286123955882829,28.72312213122845,1.6399993896484375,0.815597674611169,-0.7934997558593722,-2.7608566381063753,1.173857126387631,-1.7771781969828737,0.1901786852641294,-0.8418153694726698,6.272997283258963,-45.933123720060735,0.9836784411235048,6,0.5900001525878906,-1.3250007629394531,-5.01249885559082,-5.93499755859375,-0.5800018310546875,3,-0.039328863156721905,1.3571365317674948,75.43000030517578,1.1607220708446866,76.5199966430664,-1.297870268164405,76.27999877929688,-0.039328863156721905
12886,2024-06-07,73.9800033569336,74.61000061035156,73.55000305175781,73.97000122070312,1386900.0,-0.006979820712300744,-1.4941163798906751,-0.015876475930971842,40.15279525552338,50.695973065152174,0.951097797963115,1.2929997133621356,-2.190886217819383,-4.753679059167723,28.050732783709076,1.05999755859375,0.3464532547175878,-1.2744964599609432,-3.315913687495126,0.7669207675732395,-2.2952050737280274,-0.25378784619385897,3.05999755859375,12.320933191384244,-32.968935919706226,1.0207086137670898,6,1.1099967956542969,0.1049957275390625,-4.320003509521484,-5.265003204345703,1.3699951171875,4,-0.033117119038452936,-2.3814643815037084,74.5,1.3571365317674948,75.43000030517578,1.1607220708446866,76.5199966430664,-0.033117119038452936
12887,2024-06-10,73.8499984741211,74.69999694824219,73.72000122070312,74.05000305175781,1649400.0,-0.0017572976062905088,-3.260859469590168,-19.99618611746758,40.39281963342393,49.44406115447315,1.0820154304292515,1.4135698923093258,-2.0027900872917996,-4.597964176204329,27.24360463727266,0.9799957275390625,0.057914788322875665,-1.352501296997076,-3.4840072521635648,0.7790046581694128,-2.4182542745803204,-0.2867483194138316,3.120202484130857,9.202329075531134,-30.413400768273867,1.0657529775832415,6,1.2400016784667969,0.5550003051757812,-3.842498779296875,-4.799999237060547,1.2399978637695312,0,-0.01976979166741999,-1.4941163798906751,73.9800033569336,-2.3814643815037084,74.5,1.3571365317674948,75.43000030517578,-0.01976979166741999
12888,2024-06-11,73.61000061035156,73.95999908447266,72.8499984741211,73.23999786376953,2303200.0,-0.0032498018785150906,1.0747680877309318,-1.849971390425329,35.99291439717929,48.22319876711865,1.3845242724789273,1.6740260386906272,-1.6969430296326493,-4.322213797956735,26.160052408568895,1.1100006103515625,-0.04651173515067342,-1.5509990692138729,-3.7753128024131684,0.6733146639854226,-2.6631559358135206,-0.43884220261422513,3.2917963897705107,20.93666980529307,-11.01790685611634,1.1121568665996495,6,1.3349990844726562,0.9799995422363281,-3.302501678466797,-4.1399993896484375,1.3300018310546875,1,0.009101999230945346,-3.260859469590168,73.8499984741211,-1.4941163798906751,73.9800033569336,-2.3814643815037084,74.5,0.009101999230945346
12889,2024-06-12,73.55000305175781,74.69999694824219,73.31999969482422,74.51000213623047,2007500.0,-0.0008150734695865358,1.059714749338116,-2.594572860176918,40.11857230739539,47.18280232679355,1.6493196091602869,1.7140022893367188,-1.5604418635005288,-4.221499864051253,24.87529936852319,1.3799972534179688,-0.15847663256546696,-1.542496871948245,-3.879582285706192,0.7945885418097021,-2.7110395788272257,-0.3739541650692644,3.189722007324221,22.43602440425974,-11.578610872019254,1.168542706878976,6,1.3949966430664062,1.3949966430664062,-3.0625038146972656,-3.9000015258789062,1.649993896484375,2,0.017538997044296956,1.0747680877309318,73.61000061035156,-3.260859469590168,73.8499984741211,-1.4941163798906751,73.9800033569336,0.017538997044296956
12890,2024-06-13,73.44999694824219,74.55000305175781,72.72000122070312,73.62000274658203,1150100.0,-0.0013597022347537902,-1.2454048032502212,0.17708954215641864,45.51567704047857,45.670681467063645,1.741172121340739,1.723595333381894,-1.3761023093293545,-4.070726589716429,23.256128564023587,1.8300018310546875,-0.16238125465750386,-1.5290027618408146,-3.9565100939355915,0.8985045702539622,-2.74275642788821,-0.3152490957934191,3.1341390474414084,36.8685506431054,-1.0241390936409829,1.213753666047391,6,1.4300041198730469,1.4300041198730469,-2.487499237060547,-3.3249969482421875,1.660003662109375,3,-0.005445798680784653,1.059714749338116,73.55000305175781,1.0747680877309318,73.61000061035156,-3.260859469590168,73.8499984741211,-0.005445798680784653
12891,2024-06-14,73.20999908447266,73.33000183105469,72.4800033569336,73.02999877929688,1336100.0,-0.003267499982861133,3.047555902708398,-1.0587892115065296,42.3076856688151,43.87470903652708,1.5763016368059795,1.8497184273735456,-1.0512090235489353,-3.770622767215656,21.411937706893312,0.9699935913085938,-0.06031900368023457,-1.636500549316409,-4.149323935063762,0.8763228364309441,-2.8929122421900786,-0.3800888564427396,3.142288824712111,32.882785355644224,-7.5745369712626385,1.2564116928736748,6,1.4350013732910156,1.5500030517578125,-2.2475013732910156,-3.0849990844726562,2.8300018310546875,4,0.009698116286730674,-1.2454048032502212,73.44999694824219,1.059714749338116,73.55000305175781,1.0747680877309318,73.61000061035156,0.009698116286730674
12892,2024-06-17,71.52999877929688,72.62000274658203,71.48999786376953,72.62000274658203,1982500.0,-0.022947689197992283,1.0733959081396245,-6.055567329292587,37.06639465987557,41.60064760392279,2.806824264354944,3.324487377210943,0.6646444901878681,-2.0104555041628203,19.786420574169764,1.720001220703125,-0.12189125981694815,-3.078000640869135,-5.896798264031418,-0.2592030177068523,-4.487399452450276,-1.6686018292879936,4.512506365707793,1.246134795515531,-42.233017195908594,1.4093988115811427,6,2.4550018310546875,2.7350006103515625,-0.12250137329101562,-0.9599990844726562,4.900001525878906,0,0.0534041627291324,3.047555902708398,73.20999908447266,-1.2454048032502212,73.44999694824219,1.059714749338116,73.55000305175781,0.0534041627291324
12893,2024-06-18,71.4800033569336,71.79000091552734,71.16999816894531,71.29000091552734,1365700.0,-0.0006989434253668048,-1.8836804939498244,-0.17431353197684593,40.000016319576474,40.63721170511139,2.3095911348226252,3.173315306420818,0.7551646747064353,-1.909468880443896,18.09305171472666,0.6200027465820312,-0.4981385775752756,-2.896996307373044,-5.9485800425951965,0.1545874278491084,-4.42278817498412,-1.3712044397619678,4.107251059947558,8.782019693786689,-37.79830767858581,1.5257918676110738,6,2.089996337890625,2.6249961853027344,0.03249359130859375,-0.8050041198730469,7.029998779296875,1,0.050503536813374605,1.0733959081396245,71.52999877929688,3.047555902708398,73.20999908447266,-1.2454048032502212,73.44999694824219,0.050503536813374605
12894,2024-06-20,71.87999725341797,72.19000244140625,71.2699966430664,71.38999938964844,1751600.0,0.00559588525041077,-1.5205522402098597,2.578902987471892,33.45192251127894,39.444310865949625,1.5120842380126618,2.5172520128388953,0.39440910329361145,-2.262972831624637,15.98060100377013,0.9200057983398438,-0.8505402895862204,-2.25250244140625,-5.280295017218634,0.7752901344061343,-3.766398729312442,-0.7386061535000579,3.177186413710885,21.005859727689696,-21.15991524877542,1.5138962879061886,6,1.0550003051757812,2.2250022888183594,-0.24250030517578125,-1.0799980163574219,6.319999694824219,3,0.04257102538832913,-1.8836804939498244,71.4800033569336,1.0733959081396245,71.52999877929688,3.047555902708398,73.20999908447266,0.04257102538832913
12895,2024-06-21,71.63999938964844,72.80000305175781,71.5,72.01000213623047,3311100.0,-0.0033388685717864464,-3.0,-0.7551109381082133,9.861224585760382,36.07858079153151,1.4569399963923928,2.581666265705991,0.7351742491694608,-1.98060200433099,14.247314899890585,1.3000030517578125,-1.2488663934873614,-2.2970001220703153,-5.4420745672668716,0.8480743231262409,-3.8695373446685863,-0.7244628994720443,2.9507220176983964,21.759278882154312,-13.081409224910999,1.5725372225982772,6,1.2949981689453125,2.4650001525878906,0.6125011444091797,-0.6799964904785156,7.739997863769531,4,0.04969287533394584,-1.5205522402098597,71.87999725341797,-1.8836804939498244,71.4800033569336,1.0733959081396245,71.52999877929688,0.04969287533394584
12896,2024-06-24,72.76000213623047,72.94999694824219,71.43000030517578,71.66999816894531,1515100.0,0.015633762648298744,1.0680316595302972,-2.9459348000907273,24.999972906924455,34.36826448858713,0.16280108161745943,1.4169615102141506,-0.26638998975207073,-3.0450616691051096,13.781329521207564,1.5199966430664062,-1.4535859520993881,-1.1024974822998104,-4.286699996595573,2.081705031995952,-2.6945987394476845,0.4896037748480637,1.4202324825081831,89.32612683662798,57.773262427481455,1.5921012571478788,6,0.17499542236328125,1.3449974060058594,-0.18250465393066406,-1.6350021362304688,7.25,0,0.032297943995674094,-3.0,71.63999938964844,-1.5205522402098597,71.87999725341797,-1.8836804939498244,71.4800033569336,0.032297943995674094
12897,2024-06-25,71.86000061035156,72.69999694824219,71.5999984741211,72.69999694824219,1184500.0,-0.012369454363041488,1.61905540417802,-0.7706360372089116,19.74024352664793,32.562412169639195,0.8390733025831736,2.21720411623005,0.7508038267985313,-2.096901149914629,13.2901617136309,1.160003662109375,-1.5645904650520777,-1.8669990539550838,-5.153436351158447,1.4194382432482797,-3.5102177025567585,-0.22378040535340915,1.959005634411895,38.764208685514426,13.596977234033307,1.6432186486016798,6,1.0749969482421875,2.2449989318847656,0.9899978637695312,-0.4050025939941406,9.75,1,0.05816866503858131,1.0680316595302972,72.76000213623047,-3.0,71.63999938964844,-1.5205522402098597,71.87999725341797,0.05816866503858131
12898,2024-06-26,71.8499984741211,71.97000122070312,70.9800033569336,71.44999694824219,1202900.0,-0.00013918920324962336,2.0937093947810745,-0.47619436875567667,22.960691302022838,30.655980946820023,0.6405222007054903,2.1574628981188795,0.9044767199915924,-2.0512426141778235,12.752975949517667,0.9899978637695312,-1.5915975404292197,-1.7625011444091854,-5.146473973101408,1.621471684283037,-3.4544875587552895,-0.07051473006308129,1.65112680154418,44.16233235609637,21.64243117482854,1.6919864143461105,6,0.9150047302246094,2.160003662109375,1.2350006103515625,-0.375,10.419998168945312,2,0.06374393776367726,1.61905540417802,71.86000061035156,1.0680316595302972,72.76000213623047,-3.0,71.63999938964844,0.06374393776367726
12899,2024-06-27,72.04000091552734,72.06999969482422,71.52999877929688,71.87000274658203,1039800.0,0.0026444320868661553,3.695747362834207,0.42499380114059016,29.081630667066293,28.829975794218658,0.23892627359757057,1.965035061991216,0.8978096260340749,-2.181448488390828,13.144491648196327,0.5400009155273438,-1.6195613721888407,-1.5069988250732393,-4.962325243967257,1.9483275938207782,-3.2346620345202552,0.22066438437377656,1.1081672915154996,53.807157712103674,28.02458321653424,1.7276632094470115,6,0.11500167846679688,1.970001220703125,1.177499771118164,-0.5200004577636719,8.510002136230469,3,0.08981123179453765,2.0937093947810745,71.8499984741211,1.61905540417802,71.86000061035156,1.0680316595302972,72.76000213623047,0.08981123179453765
12900,2024-06-28,71.80999755859375,72.44999694824219,71.23999786376953,72.27999877929688,2647100.0,-0.0031927172960934946,1.9876610654811242,-2.764742841755677,30.590301804439235,27.528044253732453,0.2367253616811098,2.0762381697035295,1.2726028978517547,-1.8714619083399668,12.774959533041477,1.2099990844726562,-1.5882053178479367,-1.5940021514892635,-5.09012493856369,1.9021206355851632,-3.342063545026477,0.15405924204794985,1.0346275694337947,42.13182242429641,14.041411475742365,1.7480613935372105,6,0.15500259399414062,2.2000045776367188,1.650003433227539,-0.11499786376953125,9.720001220703125,4,0.08898481558134685,3.695747362834207,72.04000091552734,2.0937093947810745,71.8499984741211,1.61905540417802,71.86000061035156,0.08898481558134685
12901,2024-07-01,71.19000244140625,72.4000015258789,70.91000366210938,72.4000015258789,1554600.0,-0.008633827297955476,1.4628082498407915,2.5744594506850205,28.12501176408584,26.53455726531137,0.603517090605834,2.3720767068285085,2.030267492043933,-1.1674109250940035,11.045496853309277,1.4899978637695312,-1.6499864670490751,-1.93099746704101,-5.158633158521667,1.296638224439647,-3.5448153127813384,-0.31717962130068145,1.393575638668139,15.642448575983087,-14.224269193697994,1.6138178457403316,7,0.7399978637695312,2.7849998474121094,2.4949989318847656,0.5049972534179688,10.449996948242188,0,0.11504417096702002,1.9876610654811242,71.80999755859375,3.695747362834207,72.04000091552734,2.0937093947810745,71.8499984741211,0.11504417096702002
12902,2024-07-02,71.62999725341797,72.33999633789062,71.16999816894531,71.33999633789062,2484200.0,0.006180570261587803,-2.714296094459582,-0.2396703594645548,34.23561984665868,25.894068768320505,0.20025805505534322,1.6504742834628274,1.6778650252203704,-1.5248878698676833,9.212180417074977,1.1699981689453125,-1.782750948211003,-1.2585025787353459,-4.183762516339144,1.6667573588684519,-2.721132547537252,0.2041273900665601,-0.7199935913085938,46.753034431508546,15.105831569173429,1.4626299688018993,7,0.3000030517578125,2.3450050354003906,2.2600040435791016,0.06500244140625,10.100006103515625,1,0.1169901606049919,1.4628082498407915,71.19000244140625,1.9876610654811242,71.80999755859375,3.695747362834207,72.04000091552734,0.1169901606049919
12903,2024-07-03,71.81999969482422,72.66000366210938,71.63999938964844,71.75,875300.0,0.0026525540791806357,-6.034490016047986,0.24137749598800348,36.50542568120062,26.233346898311808,0.07102499904597437,1.1492274691539706,1.5559349477580184,-1.6189334848509418,7.534624406785101,1.0300064086914062,-1.8727550373077406,-0.8335002899169979,-3.239451988134448,1.5724514083004522,-2.036476139025723,0.36947555919172714,-0.9099960327148438,51.99977329799107,18.39480585143398,1.2029758491087228,7,0.1100006103515625,2.1550025939941406,2.207500457763672,-0.125,10.160003662109375,2,0.13631301806080165,-2.714296094459582,71.62999725341797,1.4628082498407915,71.19000244140625,1.9876610654811242,71.80999755859375,0.13631301806080165
12904,2024-07-05,72.4000015258789,72.73999786376953,71.7300033569336,71.97000122070312,2022300.0,0.0080757704472183,-1.219777824355481,6.142888283378746,42.38028535519912,29.84657587269389,-0.4776914658367275,0.34845205379590993,1.0460236195208665,-2.0983122232825338,6.174291431292439,1.0099945068359375,-1.7478680105197384,-0.10199851989746378,-2.1225315285955872,1.9185344888006597,-1.1122650242465255,0.908267984451598,-1.419997863769538,81.4209062748842,46.23647982083412,1.0102665043490644,7,-0.470001220703125,1.5750007629394531,1.8624992370605469,-0.7050018310546875,9.580001831054688,4,0.13632589653550675,-6.034490016047986,71.81999969482422,-2.714296094459582,71.62999725341797,1.4628082498407915,71.19000244140625,0.13632589653550675
12905,2024-07-08,71.56999969482422,72.05999755859375,71.33000183105469,71.58999633789062,2380400.0,-0.011464113446986723,-1.9200274662394141,-0.04650378808041021,39.03743097331954,31.40629343562668,0.38145026419304884,0.9989051219350387,1.938883472212865,-1.182349840255398,5.640092193253639,1.0699996948242188,-1.6784045865914692,-0.7855003356933565,-2.611598017640759,1.0405973462540459,-1.6985491766670577,0.12754850528034467,-0.4843963806152374,36.065471252100174,0.5655344074048472,0.9130488409737022,7,0.2550010681152344,2.4050025939941406,2.457500457763672,0.125,10.410003662109375,0,0.1254716137379417,-1.219777824355481,72.4000015258789,-6.034490016047986,71.81999969482422,-2.714296094459582,71.62999725341797,0.1254716137379417
12906,2024-07-09,71.52999877929688,72.0,71.30999755859375,71.55000305175781,1498800.0,-0.0005589061855233446,-1.9999668292035693,1.0003815337657382,50.0,34.768488599332464,0.2554947298306445,0.8916627643888688,2.0325799146481245,-1.0402602556943918,5.735769460442132,0.69000244140625,-1.5789615862989592,-0.7030010223388672,-2.393956570995087,0.9879545263173526,-1.5484787966669842,0.1424767519892498,-0.34513179211425893,22.929979638745667,-16.204594207536655,0.8454777743281101,7,0.2950019836425781,2.4450035095214844,2.4975013732910156,0.16500091552734375,10.450004577636719,1,0.13980148428150585,-1.9200274662394141,71.56999969482422,-1.219777824355481,72.4000015258789,-6.034490016047986,71.81999969482422,0.13980148428150585
12907,2024-07-10,72.38999938964844,72.47000122070312,71.54000091552734,71.91000366210938,1038700.0,0.01202293618101491,1.9062537252938512,-23.994660564454616,56.842073863994884,38.5330866617738,-0.582696055730267,-0.0878285579117346,1.269290671900535,-1.8020344653295695,5.593148225837595,0.94000244140625,-1.2820827106233992,0.22999954223632812,-1.2838109143864642,1.7438099988591205,-0.526905686075068,0.9869047705477243,-1.1118245498706045,75.52458745258306,31.20598711844974,0.7569052283113946,7,-0.5649986267089844,1.5850028991699219,1.7324981689453125,-0.6000022888183594,9.590003967285156,2,0.12778008119893314,-1.9999668292035693,71.52999877929688,-1.9200274662394141,71.56999969482422,-1.219777824355481,72.4000015258789,0.12778008119893314
12908,2024-07-11,74.27999877929688,74.3499984741211,72.7300033569336,72.83999633789062,1182600.0,0.026108570321644375,1.0506243541580151,3.0000317894268367,64.742011402842,42.4953511879711,-2.3375711514074453,-2.0290923523839126,-0.5384046180252824,-3.6046530137381865,6.224426447738575,1.9599990844726562,-1.1175494509792685,2.086499023437497,0.4160340172912953,3.756964029583699,1.2512665203643962,2.921731526510598,-2.970001220703125,97.69737915318765,48.34666784771194,0.835232503073099,7,-1.6499977111816406,-0.4199981689453125,-0.14749908447265625,-2.479999542236328,7.700004577636719,3,0.10029623990399372,1.9062537252938512,72.38999938964844,-1.9999668292035693,71.52999877929688,-1.9200274662394141,71.56999969482422,0.10029623990399372
12909,2024-07-12,74.83999633789062,75.44999694824219,74.5,74.55999755859375,1478200.0,0.007539008721010321,-3.7500572213321126,0.19444326707074133,68.9124965054515,46.75337282141691,-2.74755546768138,-2.6219187983910075,-0.9991895476636614,-4.070731168377037,7.019985467398726,1.1699981689453125,-0.7879771499432735,2.5819969177246094,0.617292992923538,4.546700842525681,1.5996449553240666,3.564348880125152,-3.2999954223632812,85.26568356805089,31.08540486385833,0.9823519624005379,7,-1.6599960327148438,-1.1449928283691406,-0.7074966430664062,-3.039997100830078,7.140007019042969,4,0.09540362598104601,1.0506243541580151,74.27999877929688,1.9062537252938512,72.38999938964844,-1.9999668292035693,71.52999877929688,0.09540362598104601
12910,2024-07-15,73.05000305175781,74.18000030517578,72.91999816894531,74.18000030517578,1541200.0,-0.023917602535030613,1.2300976969975221,-4.035722070844686,51.588176356891985,49.36039110950648,-0.8528567173002557,-0.9100892803297569,0.8641696565424581,-2.1999462113930974,7.566120166994461,1.9199981689453125,-0.5503708113554495,0.8120033264160185,-1.1092738843156553,2.7332805371476923,-0.14863527894982553,1.7726419317818625,-1.1190025329589872,42.029124388634784,-7.387137081577777,0.9606386053658392,7,0.2599945068359375,0.3899993896484375,1.0824966430664062,-1.2500038146972656,8.930000305175781,0,,-3.7500572213321126,74.83999633789062,1.0506243541580151,74.27999877929688,1.9062537252938512,72.38999938964844,
12911,2024-07-16,73.91999816894531,74.22000122070312,73.20999908447266,73.72000122070312,1861500.0,0.011909583584426287,1.524995708481947,-0.17698887996165039,61.31867929179026,52.36961993674332,-1.447050245975646,-1.8173418205468437,0.0569182787367879,-3.0057840819179376,7.972204665615104,1.1699981689453125,-0.3621709114611207,1.64649848937988,-0.3740712659849379,3.667068244744698,0.636213611697471,2.656783367062289,-1.6370980072021553,60.86955673367923,9.68841865521631,1.0102848776824087,7,-0.5400009155273438,-0.7399978637695312,0.21250152587890625,-2.1199989318847656,8.060005187988281,1,,1.2300976969975221,73.05000305175781,-3.7500572213321126,74.83999633789062,1.0506243541580151,74.27999877929688,
12912,2024-07-17,75.3499984741211,76.05999755859375,74.22000122070312,74.22000122070312,2916900.0,0.019345242702894838,-2.2566386021294838,5.65007248035401,66.63499836098387,55.71735023449701,-2.5634496855831657,-3.1057153852148645,-1.3043557919818625,-4.354197852046511,8.10008663080562,2.1399993896484375,-0.12364834178404749,2.8854988098144503,0.4760757948832577,5.294921824745643,1.680787302348861,4.0902103172800395,-2.7503886337280363,78.67866904636985,25.510480020831103,1.2047115074655936,7,-1.6650009155273438,-1.8649978637695312,-0.7624988555908203,-3.549999237060547,6.6300048828125,2,,1.524995708481947,73.91999816894531,1.2300976969975221,73.05000305175781,-3.7500572213321126,74.83999633789062,
12913,2024-07-18,75.08999633789062,76.41999816894531,74.95999908447266,75.02999877929688,2459800.0,-0.0034505924551513356,-13.600213626306553,0.05309531364989771,64.40037145609202,58.16402646792956,-2.0012739556129446,-2.69981568509084,-0.999153478944109,-4.026705266162381,8.092027503218443,1.4599990844726562,0.21017024727336775,2.4449970245361357,-0.1846983288749584,5.07469237794723,1.1301493478305957,3.7598447012416756,-2.07513997131349,61.99994768415179,8.54441425274976,1.3148476767055461,7,-1.2249984741210938,-1.4249954223632812,-0.3424968719482422,-3.289997100830078,6.890007019042969,3,,-2.2566386021294838,75.3499984741211,1.524995708481947,73.91999816894531,1.2300976969975221,73.05000305175781,
12914,2024-07-19,74.94000244140625,75.41999816894531,74.55999755859375,75.3499984741211,1325200.0,-0.0019975216912972993,2.127300975183454,-6.83354526958291,64.89063303047989,61.03660447428071,-1.623856537065393,-2.43359110035712,-0.8328174980047152,-3.7821041411434635,8.304277466684667,0.8600006103515625,0.492423591425208,2.142002868652341,-0.6512707612384503,4.935276498543132,0.7453660537069453,3.5386396835977365,-1.4484262224975737,57.71440778459821,2.70974122379058,1.3966368149453963,7,-1.0750045776367188,-1.2750015258789062,-0.1725025177001953,-3.140003204345703,7.040000915527344,4,,-13.600213626306553,75.08999633789062,-2.2566386021294838,75.3499984741211,1.524995708481947,73.91999816894531,
12915,2024-07-22,75.19999694824219,75.37000274658203,74.55000305175781,74.81999969482422,1165000.0,0.0034693688065892125,1.2777489324277072,-0.9268315376170007,69.75370909621175,63.23146104052646,-1.4692981442908604,-2.543617244783235,-1.0718222767619636,-3.9635409219733333,9.0302624436971,0.8199996948242188,0.7765716680849124,2.2239974975585994,-0.7088021816154395,5.156797176732638,0.7575976579715871,3.690397337145612,-1.2984416563283787,61.9937206024609,1.9269672412286667,1.4663998395870181,7,-1.2199974060058594,-1.5349960327148438,-0.25499725341796875,-3.3999977111816406,6.780006408691406,0,,2.127300975183454,74.94000244140625,-13.600213626306553,75.08999633789062,-2.2566386021294838,75.3499984741211,
12916,2024-07-23,75.11000061035156,75.44000244140625,74.93000030517578,75.12000274658203,1131400.0,-0.0011967598609421426,-1.7567478400725818,-0.026321601381331942,67.75515510668328,64.4440256230474,-0.9142134772463493,-2.3911325865414597,-0.9907858396371978,-3.796948039916572,9.93229069734783,0.5100021362304688,0.9958335877143867,2.016501235961911,-1.0644221652441246,5.097424637167947,0.4760395353588933,3.556962936564929,-0.8558633156533375,40.45457382836613,-20.416548266636127,1.5404617006030195,7,-0.5349998474121094,-1.4449996948242188,-0.22999954223632812,-3.3100013732910156,6.870002746582031,1,,1.2777489324277072,75.19999694824219,2.127300975183454,74.94000244140625,-13.600213626306553,75.08999633789062,
12917,2024-07-24,76.04000091552734,76.5,75.30999755859375,75.88999938964844,1378900.0,0.012381843930481917,1.2243042631927956,-14.996948893974066,70.01902285638178,65.03036022899626,-1.4214981886838416,-3.153608457531732,-1.9233149357223596,-4.646880657322271,11.097249219381823,1.3899993896484375,1.363834620567573,2.737501525878912,-0.5512081802440321,6.026211232001856,1.09314667281744,4.381856378940384,-1.4899978637695312,76.41026644234907,13.821427882112474,1.6443548530614733,7,-1.3300018310546875,-2.3349990844726562,-1.3374996185302734,-4.240001678466797,5.94000244140625,2,,-1.7567478400725818,75.11000061035156,1.2777489324277072,75.19999694824219,2.127300975183454,74.94000244140625,
12918,2024-07-25,76.43000030517578,77.58999633789062,76.20999908447266,76.4800033569336,1998000.0,0.005128871448616623,-4.632578706442874,-0.3333502873709374,69.4686390602333,65.09215384619424,-1.6477230749852936,-3.35490012303417,-2.2968564613768194,-4.930260062502072,12.026290514844199,1.5499954223632812,1.6786279957048578,2.898500823974615,-0.5957602454555513,6.392761893404781,1.1513702892595319,4.645631358689698,-1.567997741699216,61.8421514940094,1.5678843894928889,1.7471305347150816,7,-1.1750030517578125,-2.1800003051757812,-2.3050003051757812,-4.630001068115234,5.5500030517578125,3,,1.2243042631927956,76.04000091552734,-1.7567478400725818,75.11000061035156,1.2777489324277072,75.19999694824219,
12919,2024-07-26,78.51000213623047,79.51000213623047,76.30000305175781,76.94999694824219,2775700.0,0.02721446843843367,-1.2447601136409108,-31.19819957277998,79.91386658528629,68.23945276046027,-3.522853225442958,-5.191503878853169,-4.351365364321609,-6.904994414762314,13.370063480463957,3.2099990844726562,1.9590295575883232,4.655002593994141,0.5906592618775477,8.719345926110734,2.622830927935837,6.687174260052444,-3.2000045776367188,79.83870595600484,15.820500585178806,2.032171666058299,7,-2.1500015258789062,-3.299999237060547,-4.672502517700195,-6.710002899169922,3.470001220703125,4,,-4.632578706442874,76.43000030517578,1.2243042631927956,76.04000091552734,-1.7567478400725818,75.11000061035156,
12920,2024-07-29,78.19999694824219,79.01000213623047,77.62000274658203,78.62999725341797,2030800.0,-0.003948607560223527,1.3361136577828783,-0.2756403045878918,78.09608039994292,70.10360843914388,-2.6881885351853896,-4.614835364900841,-4.044734361901249,-6.484867239099756,15.135887813237758,1.3899993896484375,2.0238669697667007,4.0254974365234375,-0.35436261078118036,8.405357483828055,1.8355674128711286,6.215427460175746,-2.0499984741210966,71.39727807299562,2.0915651810906013,2.189930023652311,7,-1.3349952697753906,-2.9899940490722656,-4.679998397827148,-6.399997711181641,3.7800064086914062,0,,-1.2447601136409108,78.51000213623047,-4.632578706442874,76.43000030517578,1.2243042631927956,76.04000091552734,
12921,2024-07-30,79.37999725341797,79.5,78.05000305175781,78.0999984741211,1922400.0,0.015089518557868775,-1.1014606530368536,-2.976739234577101,78.67108116650446,71.44095097309064,-3.3662343906373877,-5.428103650908582,-5.218980003677615,-7.564968472021249,16.783090955876528,1.4499969482421875,2.0400278153518343,4.7959980010986385,0.07301366609058846,9.518982336106689,2.4345058335946135,7.1574901686026635,-3.0799942016601562,96.90464902098627,27.21300282712322,2.3614921675040232,7,-2.349994659423828,-4.169994354248047,-5.85999870300293,-7.579998016357422,2.600006103515625,1,,1.3361136577828783,78.19999694824219,-1.2447601136409108,78.51000213623047,-4.632578706442874,76.43000030517578,
12922,2024-07-31,80.01000213623047,80.5199966430664,79.05999755859375,79.75,4308300.0,0.007936569722989839,1.2812643424668149,0.2031268626469256,76.2123110535629,72.75338870614294,-3.6494848524711756,-5.6898304277118825,-5.849975626605726,-8.101733300782456,18.641350643565204,1.4599990844726562,2.4139579957424644,5.007002639770505,-0.08500172789152316,10.099007007432533,2.461000455939484,7.553004823601526,-3.0679992675781307,88.16717411314876,21.108521244559654,2.5460021838310145,7,-2.4750022888183594,-4.295001983642578,-6.49000358581543,-8.210002899169922,1.970001220703125,2,,-1.1014606530368536,79.37999725341797,1.3361136577828783,78.19999694824219,-1.2447601136409108,78.51000213623047,
12923,2024-08-01,81.61000061035156,81.87999725341797,80.18000030517578,80.5,1834000.0,0.01999748070743479,1.0606099839088539,4.269198039848587,78.27908192207428,74.24099413854233,-4.724154396113718,-6.871063722578441,-7.425945413904316,-9.603190993457162,21.05841694640071,1.8699951171875,2.6934970709386334,6.1175010681152315,0.4627092413950322,11.77229289483543,3.2901051547551248,8.944896981475338,-3.952398986816405,95.16134545469461,29.149728958442708,2.827395913360103,8,-3.395000457763672,-5.215000152587891,-8.090002059936523,-9.810001373291016,0.37000274658203125,3,,1.2812643424668149,80.01000213623047,-1.1014606530368536,79.37999725341797,1.3361136577828783,78.19999694824219,
12924,2024-08-02,82.2699966430664,83.05000305175781,80.73999786376953,82.58000183105469,2263900.0,0.008087195537052061,2.695985742274522,-0.27928379957385385,92.5276900154066,76.77143646289731,-4.7327448462609,-7.118690275194524,-8.075347476870547,-10.16172409621882,23.791143468811082,2.3100051879882812,2.8267518756462806,6.2839973449707,0.07044224500040741,12.497552444940993,3.177219794985561,9.39077489495584,-3.7679158935546866,85.63524189956458,15.904685596860972,3.106777549985143,8,-3.2799949645996094,-5.2899932861328125,-8.88249397277832,-10.46999740600586,-0.2899932861328125,4,,1.0606099839088539,81.61000061035156,1.2812643424668149,80.01000213623047,-1.1014606530368536,79.37999725341797,
12925,2024-08-05,80.55000305175781,82.62999725341797,79.66999816894531,82.33999633789062,2419300.0,-0.020906693344973526,1.4978946690703066,5.774075259025915,78.35762255013934,77.94948840105909,-2.4295363108244032,-4.944974289309982,-6.3251979097739195,-8.350356877615383,25.941362224243917,2.9599990844726562,2.9946179024691304,4.11500358581543,-2.0525912351579194,10.282598406788779,1.0312061753287622,7.198800996302097,-1.1383378417968686,50.0,-19.990062785688707,3.083797410486674,8,-1.3700027465820312,-3.5699996948242188,-7.467500686645508,-8.750003814697266,1.4300003051757812,0,,2.695985742274522,82.2699966430664,1.0606099839088539,81.61000061035156,1.2812643424668149,80.01000213623047,
12926,2024-08-06,81.52999877929688,82.58999633789062,80.30999755859375,80.66999816894531,2139000.0,0.012166302798391815,-1.8860710595188659,-0.48044907040380536,77.4911471056788,78.77972442875877,-2.685493873122212,-5.415013100667551,-7.221118878843754,-9.235386504640587,28.188703322266186,2.279998779296875,3.22580881056696,4.594999313354492,-1.5194582591216346,10.709456885830619,1.5377705271164217,7.652228099592563,-1.8600006103515625,61.90470727258126,-6.697708191903558,3.0572287862380643,8,-1.8999977111816406,-4.549995422363281,-8.542497634887695,-9.729999542236328,0.45000457763671875,1,,1.4978946690703066,80.55000305175781,2.695985742274522,82.2699966430664,1.0606099839088539,81.61000061035156,
12927,2024-08-07,81.63999938964844,82.61000061035156,81.20999908447266,82.12000274658203,1484800.0,0.00134920412116446,-1.0895483297938362,-0.5581430421745533,79.53117325015513,79.89778378319453,-2.1429514177771125,-5.055703883453987,-7.2543491995455724,-9.229656600127853,31.067490942424637,1.4000015258789062,3.4231015066223307,4.242499923706049,-1.8235953740202575,10.308595221432356,1.2094522748429029,7.275547572569195,-1.970001220703125,58.28397558597277,-10.692863621713357,3.033047648863153,8,-1.964996337890625,-4.529998779296875,-8.687498092651367,-9.619998931884766,0.34000396728515625,2,,-1.8860710595188659,81.52999877929688,1.4978946690703066,80.55000305175781,2.695985742274522,82.2699966430664,
12928,2024-08-08,81.7300033569336,82.41000366210938,80.77999877929688,81.30000305175781,2280200.0,0.0011024493870410712,-1.2176803666239353,-0.8958277040451402,80.77972059654581,79.99398978444557,-1.5668596200763147,-4.805326421627797,-7.25109187023935,-9.207820364333855,32.43349261165396,1.6300048828125,3.702799088802962,3.960003662109372,-2.2140478744952787,10.134055198714023,0.8729778938070467,7.047029430411698,-1.4200057983398438,60.9468110079815,-9.064088190288096,3.087025768302328,8,-1.3950004577636719,-4.5500030517578125,-8.777502059936523,-9.345001220703125,0.25,3,,-1.0895483297938362,81.63999938964844,-1.8860710595188659,81.52999877929688,1.4978946690703066,80.55000305175781,
12929,2024-08-09,81.9800033569336,82.08000183105469,80.45999908447266,81.94999694824219,2467900.0,0.0030588521929724166,13.086774803463031,0.06978229626869643,80.76228890213532,80.29023517357807,-1.4224637483043239,-4.735795104511311,-7.377534718716191,-9.34594568006925,33.04626236097834,1.6200027465820312,3.9143641555202606,3.8530033111572237,-2.432402674822839,10.138409297137287,0.7103003181671994,6.995706304147248,1.0699996948242188,78.04073994839847,6.725909355034432,3.142702992990029,8,-1.4300003051757812,-4.8000030517578125,-9.027502059936523,-9.320003509521484,0.0,4,,-1.2176803666239353,81.7300033569336,-1.0895483297938362,81.63999938964844,-1.8860710595188659,81.52999877929688,